KissMeData/039610/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	192100	130693390	5570	5570	5570	5570	99
3	20231127	192000	130693390	5570	5570	5570	5570	0
4	20231127	191900	130693390	5570	5570	5570	5570	0
5	20231127	191800	130693390	5570	5570	5570	5570	0
6	20231127	191700	130693390	5570	5570	5570	5570	0
7	20231127	191600	130693390	5570	5570	5570	5570	0
8	20231127	191500	130693390	5570	5570	5570	5570	0
9	20231127	191400	130693390	5570	5570	5570	5570	0
10	20231127	191300	130693390	5570	5570	5570	5570	0
11	20231127	191200	130693390	5570	5570	5570	5570	0
12	20231127	191100	130693390	5570	5570	5570	5570	0
13	20231127	191000	130693390	5570	5570	5570	5570	0
14	20231127	190900	130693390	5570	5570	5570	5570	0
15	20231127	190800	130693390	5570	5570	5570	5570	0
16	20231127	190700	130693390	5570	5570	5570	5570	0
17	20231127	190600	130693390	5570	5570	5570	5570	0
18	20231127	190500	130693390	5570	5570	5570	5570	0
19	20231127	190400	130693390	5570	5570	5570	5570	0
20	20231127	190300	130693390	5570	5570	5570	5570	0
21	20231127	190200	130693390	5570	5570	5570	5570	0
22	20231127	190100	130693390	5570	5570	5570	5570	0
23	20231127	190000	130693390	5570	5570	5570	5570	0
24	20231127	185900	130693390	5570	5570	5570	5570	0
25	20231127	185800	130693390	5570	5570	5570	5570	0
26	20231127	185700	130693390	5570	5570	5570	5570	0
27	20231127	185600	130693390	5570	5570	5570	5570	0
28	20231127	185500	130693390	5570	5570	5570	5570	0
29	20231127	185400	130693390	5570	5570	5570	5570	0
30	20231127	185300	130693390	5570	5570	5570	5570	0
31	20231127	185200	130693390	5570	5570	5570	5570	0
32	20231127	185100	130693390	5570	5570	5570	5570	99
33	20231127	185000	130693390	5570	5570	5570	5570	0
34	20231127	184900	130693390	5570	5570	5570	5570	0
35	20231127	184800	130693390	5570	5570	5570	5570	0
36	20231127	184700	130693390	5570	5570	5570	5570	0
37	20231127	184600	130693390	5570	5570	5570	5570	0
38	20231127	184500	130693390	5570	5570	5570	5570	0
39	20231127	184400	130693390	5570	5570	5570	5570	0
40	20231127	184300	130693390	5570	5570	5570	5570	0
41	20231127	184200	130693390	5570	5570	5570	5570	0
42	20231127	184100	130693390	5570	5570	5570	5570	0
43	20231127	184000	130693390	5570	5570	5570	5570	0
44	20231127	183900	130693390	5570	5570	5570	5570	0
45	20231127	183800	130693390	5570	5570	5570	5570	0
46	20231127	183700	130693390	5570	5570	5570	5570	0
47	20231127	183600	130693390	5570	5570	5570	5570	0
48	20231127	183500	130693390	5570	5570	5570	5570	0
49	20231127	183400	130693390	5570	5570	5570	5570	0
50	20231127	183300	130693390	5570	5570	5570	5570	0
51	20231127	183200	130693390	5570	5570	5570	5570	0
52	20231127	183100	130693390	5570	5570	5570	5570	0
53	20231127	183000	130693390	5570	5570	5570	5570	0
54	20231127	182900	130693390	5570	5570	5570	5570	0
55	20231127	182800	130693390	5570	5570	5570	5570	0
56	20231127	182700	130693390	5570	5570	5570	5570	0
57	20231127	182600	130693390	5570	5570	5570	5570	0
58	20231127	182500	130693390	5570	5570	5570	5570	0
59	20231127	182400	130693390	5570	5570	5570	5570	0
60	20231127	182300	130693390	5570	5570	5570	5570	0
61	20231127	182200	130693390	5570	5570	5570	5570	0
62	20231127	182100	130693390	5570	5570	5570	5570	99
63	20231127	182000	130693390	5570	5570	5570	5570	0
64	20231127	181900	130693390	5570	5570	5570	5570	0
65	20231127	181800	130693390	5570	5570	5570	5570	0
66	20231127	181700	130693390	5570	5570	5570	5570	0
67	20231127	181600	130693390	5570	5570	5570	5570	0
68	20231127	181500	130693390	5570	5570	5570	5570	0
69	20231127	181400	130693390	5570	5570	5570	5570	0
70	20231127	181300	130693390	5570	5570	5570	5570	0
71	20231127	181200	130693390	5570	5570	5570	5570	0
72	20231127	181100	130693390	5570	5570	5570	5570	0
73	20231127	181000	130693390	5570	5570	5570	5570	0
74	20231127	180900	130693390	5570	5570	5570	5570	0
75	20231127	180800	130693390	5570	5570	5570	5570	0
76	20231127	180700	130693390	5570	5570	5570	5570	0
77	20231127	180600	130693390	5570	5570	5570	5570	0
78	20231127	180500	130693390	5570	5570	5570	5570	0
79	20231127	180400	130693390	5570	5570	5570	5570	0
80	20231127	180300	130693390	5570	5570	5570	5570	0
81	20231127	180200	130693390	5570	5570	5570	5570	0
82	20231127	180100	130693390	5570	5570	5570	5570	0
83	20231127	180000	130693390	5570	5570	5570	5570	0
84	20231127	175900	130693390	5570	5570	5570	5570	0
85	20231127	175800	130693390	5570	5570	5570	5570	0
86	20231127	175700	130693390	5570	5570	5570	5570	0
87	20231127	175600	130693390	5570	5570	5570	5570	0
88	20231127	175500	130693390	5570	5570	5570	5570	0
89	20231127	175400	130693390	5570	5570	5570	5570	0
90	20231127	175300	130693390	5570	5570	5570	5570	0
91	20231127	175200	130693390	5570	5570	5570	5570	0
92	20231127	175100	130693390	5570	5570	5570	5570	99
93	20231127	175000	130693390	5570	5570	5570	5570	0
94	20231127	174900	130693390	5570	5570	5570	5570	0
95	20231127	174800	130693390	5570	5570	5570	5570	0
96	20231127	174700	130693390	5570	5570	5570	5570	0
97	20231127	174600	130693390	5570	5570	5570	5570	0
98	20231127	174500	130693390	5570	5570	5570	5570	0
99	20231127	174400	130693390	5570	5570	5570	5570	0
100	20231127	174300	130693390	5570	5570	5570	5570	0
101	20231127	174200	130693390	5570	5570	5570	5570	0
102	20231127	174100	130693390	5570	5570	5570	5570	0
103	20231127	174000	130693390	5570	5570	5570	5570	0
104	20231127	173900	130693390	5570	5570	5570	5570	0
105	20231127	173800	130693390	5570	5570	5570	5570	0
106	20231127	173700	130693390	5570	5570	5570	5570	0
107	20231127	173600	130693390	5570	5570	5570	5570	0
108	20231127	173500	130693390	5570	5570	5570	5570	0
109	20231127	173400	130693390	5570	5570	5570	5570	0
110	20231127	173300	130693390	5570	5570	5570	5570	0
111	20231127	173200	130693390	5570	5570	5570	5570	0
112	20231127	173100	130693390	5570	5570	5570	5570	0
113	20231127	173000	130693390	5570	5570	5570	5570	0
114	20231127	172900	130693390	5570	5570	5570	5570	0
115	20231127	172800	130693390	5570	5570	5570	5570	0
116	20231127	172700	130693390	5570	5570	5570	5570	0
117	20231127	172600	130693390	5570	5570	5570	5570	0
118	20231127	172500	130693390	5570	5570	5570	5570	0
119	20231127	172400	130693390	5570	5570	5570	5570	0
120	20231127	172300	130693390	5570	5570	5570	5570	0
121	20231127	172200	130693390	5570	5570	5570	5570	0
122	20231127	172100	130693390	5570	5570	5570	5570	99
123	20231127	172000	130693390	5570	5570	5570	5570	0
124	20231127	171900	130693390	5570	5570	5570	5570	0
125	20231127	171800	130693390	5570	5570	5570	5570	0
126	20231127	171700	130693390	5570	5570	5570	5570	0
127	20231127	171600	130693390	5570	5570	5570	5570	0
128	20231127	171500	130693390	5570	5570	5570	5570	0
129	20231127	171400	130693390	5570	5570	5570	5570	0
130	20231127	171300	130693390	5570	5570	5570	5570	0
131	20231127	171200	130693390	5570	5570	5570	5570	0
132	20231127	171100	130693390	5570	5570	5570	5570	0
133	20231127	171000	130693390	5570	5570	5570	5570	0
134	20231127	170900	130693390	5570	5570	5570	5570	0
135	20231127	170800	130693390	5570	5570	5570	5570	0
136	20231127	170700	130693390	5570	5570	5570	5570	0
137	20231127	170600	130693390	5570	5570	5570	5570	0
138	20231127	170500	130693390	5570	5570	5570	5570	0
139	20231127	170400	130693390	5570	5570	5570	5570	0
140	20231127	170300	130693390	5570	5570	5570	5570	0
141	20231127	170200	130693390	5570	5570	5570	5570	0
142	20231127	170100	130693390	5570	5570	5570	5570	0
143	20231127	170000	130693390	5570	5570	5570	5570	0
144	20231127	165900	130693390	5570	5570	5570	5570	0
145	20231127	165800	130693390	5570	5570	5570	5570	0
146	20231127	165700	130693390	5570	5570	5570	5570	0
147	20231127	165600	130693390	5570	5570	5570	5570	0
148	20231127	165500	130693390	5570	5570	5570	5570	0
149	20231127	165400	130693390	5570	5570	5570	5570	0
150	20231127	165300	130693390	5570	5570	5570	5570	0
151	20231127	165200	130693390	5570	5570	5570	5570	0
152	20231127	165100	130693390	5570	5570	5570	5570	99
153	20231127	165000	130693390	5570	5570	5570	5570	0
154	20231127	164900	130693390	5570	5570	5570	5570	0
155	20231127	164800	130693390	5570	5570	5570	5570	0
156	20231127	164700	130693390	5570	5570	5570	5570	0
157	20231127	164600	130693390	5570	5570	5570	5570	0
158	20231127	164500	130693390	5570	5570	5570	5570	0
159	20231127	164400	130693390	5570	5570	5570	5570	0
160	20231127	164300	130693390	5570	5570	5570	5570	0
161	20231127	164200	130693390	5570	5570	5570	5570	0
162	20231127	164100	130693390	5570	5570	5570	5570	0
163	20231127	164000	130693390	5570	5570	5570	5570	0
164	20231127	163900	130693390	5570	5570	5570	5570	0
165	20231127	163800	130693390	5570	5570	5570	5570	0
166	20231127	163700	130693390	5570	5570	5570	5570	0
167	20231127	163600	130693390	5570	5570	5570	5570	0
168	20231127	163500	130693390	5570	5570	5570	5570	0
169	20231127	163400	130693390	5570	5570	5570	5570	0
170	20231127	163300	130693390	5570	5570	5570	5570	0
171	20231127	163200	130693390	5570	5570	5570	5570	0
172	20231127	163100	130693390	5570	5570	5570	5570	0
173	20231127	163000	130693390	5570	5570	5570	5570	0
174	20231127	162900	130693390	5570	5570	5570	5570	0
175	20231127	162800	130693390	5570	5570	5570	5570	0
176	20231127	162700	130693390	5570	5570	5570	5570	0
177	20231127	162600	130693390	5570	5570	5570	5570	0
178	20231127	162500	130693390	5570	5570	5570	5570	0
179	20231127	162400	130693390	5570	5570	5570	5570	0
180	20231127	162300	130693390	5570	5570	5570	5570	0
181	20231127	162200	130693390	5570	5570	5570	5570	0
182	20231127	162100	130693390	5570	5570	5570	5570	99
183	20231127	162000	130693390	5570	5570	5570	5570	0
184	20231127	161900	130693390	5570	5570	5570	5570	0
185	20231127	161800	130693390	5570	5570	5570	5570	0
186	20231127	161700	130693390	5570	5570	5570	5570	0
187	20231127	161600	130693390	5570	5570	5570	5570	0
188	20231127	161500	130693390	5570	5570	5570	5570	0
189	20231127	161400	130693390	5570	5570	5570	5570	0
190	20231127	161300	130693390	5570	5570	5570	5570	0
191	20231127	161200	130693390	5570	5570	5570	5570	0
192	20231127	161100	130693390	5570	5570	5570	5570	0
193	20231127	161000	130693390	5570	5570	5570	5570	0
194	20231127	160900	130693390	5570	5570	5570	5570	0
195	20231127	160800	130693390	5570	5570	5570	5570	0
196	20231127	160700	130693390	5570	5570	5570	5570	0
197	20231127	160600	130693390	5570	5570	5570	5570	0
198	20231127	160500	130693390	5570	5570	5570	5570	0
199	20231127	160400	130693390	5570	5570	5570	5570	0
200	20231127	160300	130693390	5570	5570	5570	5570	0
201	20231127	160200	130693390	5570	5570	5570	5570	0
202	20231127	160100	130693390	5570	5570	5570	5570	0
203	20231127	160000	130693390	5570	5570	5570	5570	0
204	20231127	155900	130693390	5570	5570	5570	5570	0
205	20231127	155800	130693390	5570	5570	5570	5570	0
206	20231127	155700	130693390	5570	5570	5570	5570	0
207	20231127	155600	130693390	5570	5570	5570	5570	0
208	20231127	155500	130693390	5570	5570	5570	5570	0
209	20231127	155400	130693390	5570	5570	5570	5570	0
210	20231127	155300	130693390	5570	5570	5570	5570	0
211	20231127	155200	130693390	5570	5570	5570	5570	0
212	20231127	155100	130693390	5570	5570	5570	5570	99
213	20231127	155000	130693390	5570	5570	5570	5570	0
214	20231127	154900	130693390	5570	5570	5570	5570	0
215	20231127	154800	130693390	5570	5570	5570	5570	0
216	20231127	154700	130693390	5570	5570	5570	5570	0
217	20231127	154600	130693390	5570	5570	5570	5570	0
218	20231127	154500	130693390	5570	5570	5570	5570	0
219	20231127	154400	130693390	5570	5570	5570	5570	0
220	20231127	154300	130693390	5570	5570	5570	5570	0
221	20231127	154200	130693390	5570	5570	5570	5570	0
222	20231127	154100	130693390	5570	5570	5570	5570	0
223	20231127	154000	130693390	5570	5570	5570	5570	0
224	20231127	153900	130693390	5570	5570	5570	5570	0
225	20231127	153800	130693390	5570	5570	5570	5570	0
226	20231127	153700	130693390	5570	5570	5570	5570	0
227	20231127	153600	130693390	5570	5570	5570	5570	0
228	20231127	153500	130693390	5570	5570	5570	5570	0
229	20231127	153400	130693390	5570	5570	5570	5570	0
230	20231127	153300	130693390	5570	5570	5570	5570	0
231	20231127	153200	130693390	5570	5570	5570	5570	0
232	20231127	153100	130693390	5570	5570	5570	5570	0
233	20231127	153000	130693390	5570	5570	5570	5570	99
234	20231127	152900	130141960	5530	5530	5530	5530	0
235	20231127	152800	130141960	5530	5530	5530	5530	0
236	20231127	152700	130141960	5530	5530	5530	5530	0
237	20231127	152600	130141960	5530	5530	5530	5530	0
238	20231127	152500	130141960	5530	5530	5530	5530	0
239	20231127	152400	130141960	5530	5530	5530	5530	0
240	20231127	152300	130141960	5530	5530	5530	5530	0
241	20231127	152200	130141960	5530	5530	5530	5530	0
242	20231127	152100	130141960	5530	5530	5530	5530	0
243	20231127	152000	130141960	5530	5530	5530	5530	0
244	20231127	151900	130141960	5530	5530	5530	5530	5
245	20231127	151800	130114310	5570	5570	5570	5570	0
246	20231127	151700	130114310	5570	5570	5570	5570	0
247	20231127	151600	130114310	5570	5570	5570	5570	1
248	20231127	151500	130108740	5520	5530	5530	5520	50
249	20231127	151400	129832340	5540	5540	5540	5540	618
250	20231127	151300	126408620	5560	5560	5560	5560	0
251	20231127	151200	126408620	5560	5560	5560	5560	0
252	20231127	151100	126408620	5560	5560	5560	5560	20
253	20231127	151000	126297420	5560	5560	5560	5560	1
254	20231127	150900	126291860	5570	5570	5570	5560	123
255	20231127	150800	125607550	5570	5570	5570	5570	0
256	20231127	150700	125607550	5570	5540	5570	5540	101
257	20231127	150600	125047980	5540	5540	5540	5540	0
258	20231127	150500	125047980	5540	5570	5570	5540	3
259	20231127	150400	125031330	5520	5560	5560	5520	700
260	20231127	150300	121153690	5570	5570	5570	5570	0
261	20231127	150200	121153690	5570	5570	5570	5570	0
262	20231127	150100	121153690	5570	5570	5570	5570	0
263	20231127	150000	121153690	5570	5570	5570	5570	0
264	20231127	145900	121153690	5570	5570	5570	5570	0
265	20231127	145800	121153690	5570	5570	5570	5570	10
266	20231127	145700	121097990	5570	5570	5570	5570	0
267	20231127	145600	121097990	5570	5550	5570	5550	3
268	20231127	145500	121081320	5560	5560	5560	5560	0
269	20231127	145400	121081320	5560	5560	5560	5560	120
270	20231127	145300	120414120	5560	5560	5560	5560	0
271	20231127	145200	120414120	5560	5560	5560	5560	16
272	20231127	145100	120325160	5560	5560	5560	5560	18
273	20231127	145000	120225080	5550	5570	5570	5550	3025
274	20231127	144900	103410410	5570	5570	5570	5570	189
275	20231127	144800	102357680	5570	5570	5570	5570	0
276	20231127	144700	102357680	5570	5570	5570	5570	0
277	20231127	144600	102357680	5570	5570	5570	5570	0
278	20231127	144500	102357680	5570	5570	5570	5570	0
279	20231127	144400	102357680	5570	5570	5570	5570	0
280	20231127	144300	102357680	5570	5570	5570	5570	0
281	20231127	144200	102357680	5570	5570	5570	5570	0
282	20231127	144100	102357680	5570	5570	5570	5570	0
283	20231127	144000	102357680	5570	5570	5570	5570	0
284	20231127	143900	102357680	5570	5570	5570	5570	0
285	20231127	143800	102357680	5570	5570	5570	5570	100
286	20231127	143700	101800680	5570	5570	5570	5570	0
287	20231127	143600	101800680	5570	5570	5570	5570	180
288	20231127	143500	100798080	5570	5570	5570	5570	0
289	20231127	143400	100798080	5570	5570	5570	5570	0
290	20231127	143300	100798080	5570	5570	5570	5570	0
291	20231127	143200	100798080	5570	5570	5570	5570	0
292	20231127	143100	100798080	5570	5570	5570	5570	0
293	20231127	143000	100798080	5570	5570	5570	5570	0
294	20231127	142900	100798080	5570	5570	5570	5570	0
295	20231127	142800	100798080	5570	5570	5570	5570	0
296	20231127	142700	100798080	5570	5570	5570	5570	0
297	20231127	142600	100798080	5570	5570	5570	5570	0
298	20231127	142500	100798080	5570	5570	5570	5570	120
299	20231127	142400	100129680	5570	5570	5570	5570	0
300	20231127	142300	100129680	5570	5570	5570	5570	0
301	20231127	142200	100129680	5570	5570	5570	5570	1
302	20231127	142100	100124110	5560	5560	5560	5560	200
303	20231127	142000	99012110	5570	5570	5570	5570	0
304	20231127	141900	99012110	5570	5570	5570	5570	45
305	20231127	141800	98761460	5570	5570	5570	5570	0
306	20231127	141700	98761460	5570	5570	5570	5570	0
307	20231127	141600	98761460	5570	5570	5570	5570	0
308	20231127	141500	98761460	5570	5570	5570	5570	0
309	20231127	141400	98761460	5570	5570	5570	5570	0
310	20231127	141300	98761460	5570	5570	5570	5570	0
311	20231127	141200	98761460	5570	5570	5570	5570	0
312	20231127	141100	98761460	5570	5570	5570	5570	0
313	20231127	141000	98761460	5570	5570	5570	5570	0
314	20231127	140900	98761460	5570	5570	5570	5570	0
315	20231127	140800	98761460	5570	5570	5570	5570	0
316	20231127	140700	98761460	5570	5570	5570	5570	0
317	20231127	140600	98761460	5570	5570	5570	5570	0
318	20231127	140500	98761460	5570	5570	5570	5570	0
319	20231127	140400	98761460	5570	5570	5570	5570	0
320	20231127	140300	98761460	5570	5570	5570	5570	0
321	20231127	140200	98761460	5570	5570	5570	5570	0
322	20231127	140100	98761460	5570	5570	5570	5570	0
323	20231127	140000	98761460	5570	5570	5570	5570	0
324	20231127	135900	98761460	5570	5570	5570	5570	0
325	20231127	135800	98761460	5570	5570	5570	5570	0
326	20231127	135700	98761460	5570	5570	5570	5570	0
327	20231127	135600	98761460	5570	5570	5570	5570	0
328	20231127	135500	98761460	5570	5570	5570	5570	0
329	20231127	135400	98761460	5570	5570	5570	5570	0
330	20231127	135300	98761460	5570	5570	5570	5570	0
331	20231127	135200	98761460	5570	5570	5570	5570	0
332	20231127	135100	98761460	5570	5570	5570	5570	0
333	20231127	135000	98761460	5570	5570	5570	5570	332
334	20231127	134900	96912220	5570	5570	5570	5570	0
335	20231127	134800	96912220	5570	5570	5570	5570	0
336	20231127	134700	96912220	5570	5570	5570	5570	0
337	20231127	134600	96912220	5570	5570	5570	5570	89
338	20231127	134500	96416490	5570	5570	5570	5570	0
339	20231127	134400	96416490	5570	5570	5570	5570	0
340	20231127	134300	96416490	5570	5570	5570	5570	0
341	20231127	134200	96416490	5570	5570	5570	5570	0
342	20231127	134100	96416490	5570	5570	5570	5570	0
343	20231127	134000	96416490	5570	5570	5570	5570	0
344	20231127	133900	96416490	5570	5570	5570	5570	0
345	20231127	133800	96416490	5570	5570	5570	5570	0
346	20231127	133700	96416490	5570	5570	5570	5570	0
347	20231127	133600	96416490	5570	5570	5570	5570	0
348	20231127	133500	96416490	5570	5570	5570	5570	0
349	20231127	133400	96416490	5570	5570	5570	5570	0
350	20231127	133300	96416490	5570	5570	5570	5570	0
351	20231127	133200	96416490	5570	5570	5570	5570	0
352	20231127	133100	96416490	5570	5570	5570	5570	0
353	20231127	133000	96416490	5570	5570	5570	5570	600
354	20231127	132900	93074490	5570	5570	5570	5570	0
355	20231127	132800	93074490	5570	5570	5570	5570	0
356	20231127	132700	93074490	5570	5570	5570	5570	0
357	20231127	132600	93074490	5570	5570	5570	5570	0
358	20231127	132500	93074490	5570	5570	5570	5570	0
359	20231127	132400	93074490	5570	5570	5570	5570	0
360	20231127	132300	93074490	5570	5570	5570	5570	0
361	20231127	132200	93074490	5570	5570	5570	5570	0
362	20231127	132100	93074490	5570	5570	5570	5570	11
363	20231127	132000	93013220	5570	5570	5570	5570	2
364	20231127	131900	93002080	5570	5570	5570	5570	0
365	20231127	131800	93002080	5570	5570	5570	5570	0
366	20231127	131700	93002080	5570	5570	5570	5570	0
367	20231127	131600	93002080	5570	5570	5570	5570	0
368	20231127	131500	93002080	5570	5570	5570	5570	0
369	20231127	131400	93002080	5570	5570	5570	5570	0
370	20231127	131300	93002080	5570	5570	5570	5570	1
371	20231127	131200	92996510	5560	5560	5560	5560	24
372	20231127	131100	92863070	5570	5570	5570	5570	0
373	20231127	131000	92863070	5570	5570	5570	5570	0
374	20231127	130900	92863070	5570	5570	5570	5570	18
375	20231127	130800	92762810	5570	5570	5570	5570	0
376	20231127	130700	92762810	5570	5570	5570	5570	0
377	20231127	130600	92762810	5570	5570	5570	5570	0
378	20231127	130500	92762810	5570	5570	5570	5570	0
379	20231127	130400	92762810	5570	5570	5570	5570	1
380	20231127	130300	92757240	5570	5570	5570	5570	0
381	20231127	130200	92757240	5570	5570	5570	5570	179
382	20231127	130100	91760210	5570	5570	5570	5570	0
383	20231127	130000	91760210	5570	5570	5570	5570	0
384	20231127	125900	91760210	5570	5570	5570	5570	0
385	20231127	125800	91760210	5570	5570	5570	5570	0
386	20231127	125700	91760210	5570	5570	5570	5570	0
387	20231127	125600	91760210	5570	5570	5570	5570	0
388	20231127	125500	91760210	5570	5570	5570	5570	5
389	20231127	125400	91732360	5580	5580	5580	5580	0
390	20231127	125300	91732360	5580	5580	5580	5580	0
391	20231127	125200	91732360	5580	5580	5580	5580	0
392	20231127	125100	91732360	5580	5580	5580	5580	0
393	20231127	125000	91732360	5580	5580	5580	5580	0
394	20231127	124900	91732360	5580	5580	5580	5580	1
395	20231127	124800	91726780	5560	5560	5560	5560	0
396	20231127	124700	91726780	5560	5560	5560	5560	0
397	20231127	124600	91726780	5560	5560	5560	5560	0
398	20231127	124500	91726780	5560	5560	5560	5560	0
399	20231127	124400	91726780	5560	5560	5560	5560	0
400	20231127	124300	91726780	5560	5560	5560	5560	0
401	20231127	124200	91726780	5560	5560	5560	5560	0
402	20231127	124100	91726780	5560	5560	5560	5560	0
403	20231127	124000	91726780	5560	5560	5560	5560	0
404	20231127	123900	91726780	5560	5560	5560	5560	1
405	20231127	123800	91721220	5560	5560	5560	5560	13
406	20231127	123700	91648940	5570	5570	5570	5570	0
407	20231127	123600	91648940	5570	5570	5570	5570	0
408	20231127	123500	91648940	5570	5570	5570	5570	100
409	20231127	123400	91091940	5570	5570	5570	5570	0
410	20231127	123300	91091940	5570	5570	5570	5570	179
411	20231127	123200	90094910	5570	5570	5570	5570	0
412	20231127	123100	90094910	5570	5570	5570	5570	0
413	20231127	123000	90094910	5570	5570	5570	5570	1
414	20231127	122900	90089340	5560	5560	5560	5560	500
415	20231127	122800	87309340	5570	5570	5570	5570	0
416	20231127	122700	87309340	5570	5570	5570	5570	0
417	20231127	122600	87309340	5570	5570	5570	5570	0
418	20231127	122500	87309340	5570	5570	5570	5570	0
419	20231127	122400	87309340	5570	5570	5570	5570	188
420	20231127	122300	86262180	5560	5560	5560	5560	13
421	20231127	122200	86189900	5560	5560	5560	5560	0
422	20231127	122100	86189900	5560	5560	5560	5560	0
423	20231127	122000	86189900	5560	5560	5560	5560	0
424	20231127	121900	86189900	5560	5580	5580	5560	112
425	20231127	121800	85567140	5560	5560	5560	5560	0
426	20231127	121700	85567140	5560	5560	5560	5560	0
427	20231127	121600	85567140	5560	5560	5560	5560	0
428	20231127	121500	85567140	5560	5560	5560	5560	103
429	20231127	121400	84994460	5580	5580	5580	5580	0
430	20231127	121300	84994460	5580	5580	5580	5580	2
431	20231127	121200	84983300	5560	5560	5560	5560	0
432	20231127	121100	84983300	5560	5560	5560	5560	0
433	20231127	121000	84983300	5560	5570	5570	5560	110
434	20231127	120900	84371660	5580	5580	5580	5580	1
435	20231127	120800	84366080	5560	5560	5560	5560	100
436	20231127	120700	83810080	5580	5580	5580	5570	8
437	20231127	120600	83765490	5580	5580	5580	5580	0
438	20231127	120500	83765490	5580	5580	5580	5580	0
439	20231127	120400	83765490	5580	5580	5580	5580	0
440	20231127	120300	83765490	5580	5580	5580	5580	0
441	20231127	120200	83765490	5580	5580	5580	5580	0
442	20231127	120100	83765490	5580	5580	5580	5580	0
443	20231127	120000	83765490	5580	5580	5580	5580	0
444	20231127	115900	83765490	5580	5580	5580	5580	0
445	20231127	115800	83765490	5580	5580	5580	5580	0
446	20231127	115700	83765490	5580	5580	5580	5580	20
447	20231127	115600	83653890	5570	5570	5570	5570	0
448	20231127	115500	83653890	5570	5570	5570	5570	1
449	20231127	115400	83648320	5580	5580	5580	5580	0
450	20231127	115300	83648320	5580	5580	5580	5580	1
451	20231127	115200	83642740	5560	5560	5560	5560	0
452	20231127	115100	83642740	5560	5560	5560	5560	0
453	20231127	115000	83642740	5560	5560	5560	5560	50
454	20231127	114900	83364740	5580	5580	5580	5580	0
455	20231127	114800	83364740	5580	5580	5580	5580	89
456	20231127	114700	82868120	5570	5570	5570	5570	0
457	20231127	114600	82868120	5570	5570	5570	5570	420
458	20231127	114500	80528720	5550	5550	5550	5550	0
459	20231127	114400	80528720	5550	5550	5550	5550	32
460	20231127	114300	80351120	5550	5570	5570	5550	201
461	20231127	114200	79233050	5570	5570	5570	5570	0
462	20231127	114100	79233050	5570	5570	5570	5570	88
463	20231127	114000	78742890	5570	5570	5570	5570	0
464	20231127	113900	78742890	5570	5570	5570	5570	0
465	20231127	113800	78742890	5570	5570	5570	5570	0
466	20231127	113700	78742890	5570	5570	5570	5570	0
467	20231127	113600	78742890	5570	5570	5570	5570	0
468	20231127	113500	78742890	5570	5570	5570	5570	0
469	20231127	113400	78742890	5570	5570	5570	5570	0
470	20231127	113300	78742890	5570	5570	5570	5570	0
471	20231127	113200	78742890	5570	5570	5570	5570	0
472	20231127	113100	78742890	5570	5570	5570	5570	13
473	20231127	113000	78670480	5570	5570	5570	5570	0
474	20231127	112900	78670480	5570	5570	5570	5570	0
475	20231127	112800	78670480	5570	5570	5570	5570	0
476	20231127	112700	78670480	5570	5570	5570	5570	0
477	20231127	112600	78670480	5570	5570	5570	5570	0
478	20231127	112500	78670480	5570	5570	5570	5570	0
479	20231127	112400	78670480	5570	5570	5570	5570	0
480	20231127	112300	78670480	5570	5570	5570	5570	0
481	20231127	112200	78670480	5570	5560	5570	5560	77
482	20231127	112100	78242350	5550	5550	5550	5550	25
483	20231127	112000	78103600	5560	5560	5560	5560	2766
484	20231127	111900	62724640	5560	5560	5560	5560	0
485	20231127	111800	62724640	5560	5560	5560	5560	1
486	20231127	111700	62719080	5570	5570	5570	5560	3
487	20231127	111600	62702380	5560	5560	5560	5560	26
488	20231127	111500	62557820	5560	5560	5560	5560	1
489	20231127	111400	62552260	5570	5560	5570	5560	2
490	20231127	111300	62541130	5560	5560	5560	5560	31
491	20231127	111200	62368770	5570	5570	5570	5570	0
492	20231127	111100	62368770	5570	5570	5570	5570	0
493	20231127	111000	62368770	5570	5570	5570	5570	16
494	20231127	110900	62279650	5580	5580	5580	5580	0
495	20231127	110800	62279650	5580	5580	5580	5580	0
496	20231127	110700	62279650	5580	5570	5580	5570	545
497	20231127	110600	59243980	5580	5580	5580	5580	10
498	20231127	110500	59188180	5570	5570	5570	5570	0
499	20231127	110400	59188180	5570	5570	5580	5570	12
500	20231127	110300	59121240	5570	5570	5570	5570	1
501	20231127	110200	59115670	5570	5560	5570	5560	51
502	20231127	110100	58831750	5570	5570	5570	5570	0
503	20231127	110000	58831750	5570	5570	5570	5570	0
504	20231127	105900	58831750	5570	5570	5570	5570	0
505	20231127	105800	58831750	5570	5570	5570	5570	359
506	20231127	105700	56832120	5570	5570	5570	5570	1
507	20231127	105600	56826550	5570	5570	5570	5570	317
508	20231127	105500	55060860	5570	5570	5570	5570	668
509	20231127	105400	51340100	5560	5560	5560	5560	1
510	20231127	105300	51334540	5570	5560	5570	5560	16
511	20231127	105200	51245570	5560	5560	5560	5560	14
512	20231127	105100	51167730	5560	5570	5570	5560	396
513	20231127	105000	48962150	5570	5570	5570	5570	0
514	20231127	104900	48962150	5570	5570	5570	5570	0
515	20231127	104800	48962150	5570	5560	5570	5560	121
516	20231127	104700	48288190	5560	5560	5560	5560	1
517	20231127	104600	48282630	5570	5560	5570	5560	37
518	20231127	104500	48076900	5570	5570	5570	5570	0
519	20231127	104400	48076900	5570	5570	5570	5570	1
520	20231127	104300	48071330	5560	5560	5560	5560	238
521	20231127	104200	46748050	5560	5560	5560	5550	100
522	20231127	104100	46192260	5550	5550	5550	5550	0
523	20231127	104000	46192260	5550	5550	5550	5550	0
524	20231127	103900	46192260	5550	5550	5550	5550	0
525	20231127	103800	46192260	5550	5550	5550	5550	0
526	20231127	103700	46192260	5550	5550	5550	5550	10
527	20231127	103600	46136760	5560	5560	5560	5560	0
528	20231127	103500	46136760	5560	5560	5560	5560	0
529	20231127	103400	46136760	5560	5560	5560	5560	0
530	20231127	103300	46136760	5560	5560	5560	5560	0
531	20231127	103200	46136760	5560	5560	5560	5560	0
532	20231127	103100	46136760	5560	5560	5560	5560	0
533	20231127	103000	46136760	5560	5560	5560	5560	1
534	20231127	102900	46131200	5550	5550	5550	5550	9
535	20231127	102800	46081250	5550	5550	5550	5550	0
536	20231127	102700	46081250	5550	5550	5550	5550	0
537	20231127	102600	46081250	5550	5550	5550	5550	0
538	20231127	102500	46081250	5550	5550	5550	5550	350
539	20231127	102400	44138750	5540	5540	5540	5540	0
540	20231127	102300	44138750	5540	5540	5540	5540	0
541	20231127	102200	44138750	5540	5550	5550	5540	232
542	20231127	102100	42852250	5550	5550	5550	5550	0
543	20231127	102000	42852250	5550	5550	5550	5550	0
544	20231127	101900	42852250	5550	5550	5550	5550	0
545	20231127	101800	42852250	5550	5550	5550	5550	91
546	20231127	101700	42347200	5540	5540	5540	5540	0
547	20231127	101600	42347200	5540	5540	5540	5540	0
548	20231127	101500	42347200	5540	5530	5540	5530	105
549	20231127	101400	41766520	5540	5540	5540	5540	0
550	20231127	101300	41766520	5540	5540	5540	5530	5
551	20231127	101200	41738850	5540	5530	5540	5530	9
552	20231127	101100	41689000	5520	5530	5530	5520	227
553	20231127	101000	40435890	5530	5530	5530	5530	1
554	20231127	100900	40430360	5520	5530	5530	5520	11
555	20231127	100800	40369630	5520	5520	5520	5520	0
556	20231127	100700	40369630	5520	5520	5520	5520	0
557	20231127	100600	40369630	5520	5520	5520	5520	0
558	20231127	100500	40369630	5520	5520	5520	5520	0
559	20231127	100400	40369630	5520	5520	5520	5520	0
560	20231127	100300	40369630	5520	5520	5520	5520	0
561	20231127	100200	40369630	5520	5520	5520	5520	0
562	20231127	100100	40369630	5520	5520	5520	5520	0
563	20231127	100000	40369630	5520	5520	5520	5520	0
564	20231127	095900	40369630	5520	5520	5520	5520	0
565	20231127	095800	40369630	5520	5520	5520	5520	120
566	20231127	095700	39707230	5550	5550	5550	5550	0
567	20231127	095600	39707230	5550	5550	5550	5550	10
568	20231127	095500	39651730	5550	5550	5550	5550	0
569	20231127	095400	39651730	5550	5550	5550	5550	0
570	20231127	095300	39651730	5550	5550	5550	5550	0
571	20231127	095200	39651730	5550	5520	5550	5510	176
572	20231127	095100	38680230	5550	5550	5550	5550	0
573	20231127	095000	38680230	5550	5550	5550	5550	0
574	20231127	094900	38680230	5550	5550	5550	5550	0
575	20231127	094800	38680230	5550	5550	5550	5550	0
576	20231127	094700	38680230	5550	5550	5550	5550	0
577	20231127	094600	38680230	5550	5540	5550	5510	993
578	20231127	094500	33190190	5550	5550	5550	5550	0
579	20231127	094400	33190190	5550	5550	5550	5550	10
580	20231127	094300	33134690	5550	5550	5550	5550	1
581	20231127	094200	33129140	5540	5540	5540	5540	100
582	20231127	094100	32575140	5560	5560	5560	5560	0
583	20231127	094000	32575140	5560	5560	5560	5560	107
584	20231127	093900	31980220	5560	5560	5560	5560	3
585	20231127	093800	31963540	5560	5550	5560	5550	178
586	20231127	093700	30974900	5550	5550	5550	5550	1
587	20231127	093600	30969350	5550	5550	5550	5550	0
588	20231127	093500	30969350	5550	5550	5550	5550	2
589	20231127	093400	30958250	5530	5530	5530	5530	0
590	20231127	093300	30958250	5530	5530	5530	5530	0
591	20231127	093200	30958250	5530	5530	5530	5530	0
592	20231127	093100	30958250	5530	5540	5540	5530	392
593	20231127	093000	28787520	5540	5540	5540	5540	100
594	20231127	092900	28233520	5540	5540	5540	5540	2
595	20231127	092800	28222440	5540	5540	5540	5540	100
596	20231127	092700	27668440	5540	5540	5540	5540	1064
597	20231127	092600	21773880	5560	5560	5560	5560	0
598	20231127	092500	21773880	5560	5560	5560	5560	500
599	20231127	092400	18993880	5570	5570	5570	5570	0
600	20231127	092300	18993880	5570	5570	5570	5570	0
601	20231127	092200	18993880	5570	5570	5570	5570	1
602	20231127	092100	18988310	5550	5550	5550	5550	172
603	20231127	092000	18033710	5570	5570	5570	5570	0
604	20231127	091900	18033710	5570	5570	5570	5570	0
605	20231127	091800	18033710	5570	5570	5570	5570	0
606	20231127	091700	18033710	5570	5570	5570	5570	0
607	20231127	091600	18033710	5570	5570	5570	5550	433
608	20231127	091500	15630500	5570	5540	5570	5540	502
609	20231127	091400	12849360	5540	5540	5540	5540	0
610	20231127	091300	12849360	5540	5540	5540	5540	10
611	20231127	091200	12793960	5540	5540	5540	5540	20
612	20231127	091100	12683160	5540	5540	5540	5540	0
613	20231127	091000	12683160	5540	5540	5540	5540	0
614	20231127	090900	12683160	5540	5540	5540	5540	600
615	20231127	090800	9359160	5540	5540	5540	5540	0
616	20231127	090700	9359160	5540	5540	5540	5540	0
617	20231127	090600	9359160	5540	5540	5540	5540	0
618	20231127	090500	9359160	5540	5540	5540	5540	0
619	20231127	090400	9359160	5540	5540	5540	5540	0
620	20231127	090300	9359160	5540	5540	5540	5540	0
621	20231127	090200	9359160	5540	5540	5540	5540	0
622	20231127	090100	9359160	5540	5540	5540	5540	70
623	20231127	090000	8971360	5550	5570	5570	5550	1611