KissMeData/093190/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	195900	195708450	5380	5380	5380	5380	560
3	20231127	195800	195708450	5380	5380	5380	5380	0
4	20231127	195700	195708450	5380	5380	5380	5380	0
5	20231127	195600	195708450	5380	5380	5380	5380	0
6	20231127	195500	195708450	5380	5380	5380	5380	0
7	20231127	195400	195708450	5380	5380	5380	5380	0
8	20231127	195300	195708450	5380	5380	5380	5380	0
9	20231127	195200	195708450	5380	5380	5380	5380	0
10	20231127	195100	195708450	5380	5380	5380	5380	0
11	20231127	195000	195708450	5380	5380	5380	5380	0
12	20231127	194900	195708450	5380	5380	5380	5380	0
13	20231127	194800	195708450	5380	5380	5380	5380	0
14	20231127	194700	195708450	5380	5380	5380	5380	0
15	20231127	194600	195708450	5380	5380	5380	5380	0
16	20231127	194500	195708450	5380	5380	5380	5380	0
17	20231127	194400	195708450	5380	5380	5380	5380	0
18	20231127	194300	195708450	5380	5380	5380	5380	0
19	20231127	194200	195708450	5380	5380	5380	5380	0
20	20231127	194100	195708450	5380	5380	5380	5380	0
21	20231127	194000	195708450	5380	5380	5380	5380	0
22	20231127	193900	195708450	5380	5380	5380	5380	0
23	20231127	193800	195708450	5380	5380	5380	5380	0
24	20231127	193700	195708450	5380	5380	5380	5380	0
25	20231127	193600	195708450	5380	5380	5380	5380	0
26	20231127	193500	195708450	5380	5380	5380	5380	0
27	20231127	193400	195708450	5380	5380	5380	5380	0
28	20231127	193300	195708450	5380	5380	5380	5380	0
29	20231127	193200	195708450	5380	5380	5380	5380	0
30	20231127	193100	195708450	5380	5380	5380	5380	0
31	20231127	193000	195708450	5380	5380	5380	5380	0
32	20231127	192900	195708450	5380	5380	5380	5380	560
33	20231127	192800	195708450	5380	5380	5380	5380	0
34	20231127	192700	195708450	5380	5380	5380	5380	0
35	20231127	192600	195708450	5380	5380	5380	5380	0
36	20231127	192500	195708450	5380	5380	5380	5380	0
37	20231127	192400	195708450	5380	5380	5380	5380	0
38	20231127	192300	195708450	5380	5380	5380	5380	0
39	20231127	192200	195708450	5380	5380	5380	5380	0
40	20231127	192100	195708450	5380	5380	5380	5380	0
41	20231127	192000	195708450	5380	5380	5380	5380	0
42	20231127	191900	195708450	5380	5380	5380	5380	0
43	20231127	191800	195708450	5380	5380	5380	5380	0
44	20231127	191700	195708450	5380	5380	5380	5380	0
45	20231127	191600	195708450	5380	5380	5380	5380	0
46	20231127	191500	195708450	5380	5380	5380	5380	0
47	20231127	191400	195708450	5380	5380	5380	5380	0
48	20231127	191300	195708450	5380	5380	5380	5380	0
49	20231127	191200	195708450	5380	5380	5380	5380	0
50	20231127	191100	195708450	5380	5380	5380	5380	0
51	20231127	191000	195708450	5380	5380	5380	5380	0
52	20231127	190900	195708450	5380	5380	5380	5380	0
53	20231127	190800	195708450	5380	5380	5380	5380	0
54	20231127	190700	195708450	5380	5380	5380	5380	0
55	20231127	190600	195708450	5380	5380	5380	5380	0
56	20231127	190500	195708450	5380	5380	5380	5380	0
57	20231127	190400	195708450	5380	5380	5380	5380	0
58	20231127	190300	195708450	5380	5380	5380	5380	0
59	20231127	190200	195708450	5380	5380	5380	5380	0
60	20231127	190100	195708450	5380	5380	5380	5380	0
61	20231127	190000	195708450	5380	5380	5380	5380	0
62	20231127	185900	195708450	5380	5380	5380	5380	560
63	20231127	185800	195708450	5380	5380	5380	5380	0
64	20231127	185700	195708450	5380	5380	5380	5380	0
65	20231127	185600	195708450	5380	5380	5380	5380	0
66	20231127	185500	195708450	5380	5380	5380	5380	0
67	20231127	185400	195708450	5380	5380	5380	5380	0
68	20231127	185300	195708450	5380	5380	5380	5380	0
69	20231127	185200	195708450	5380	5380	5380	5380	0
70	20231127	185100	195708450	5380	5380	5380	5380	0
71	20231127	185000	195708450	5380	5380	5380	5380	0
72	20231127	184900	195708450	5380	5380	5380	5380	0
73	20231127	184800	195708450	5380	5380	5380	5380	0
74	20231127	184700	195708450	5380	5380	5380	5380	0
75	20231127	184600	195708450	5380	5380	5380	5380	0
76	20231127	184500	195708450	5380	5380	5380	5380	0
77	20231127	184400	195708450	5380	5380	5380	5380	0
78	20231127	184300	195708450	5380	5380	5380	5380	0
79	20231127	184200	195708450	5380	5380	5380	5380	0
80	20231127	184100	195708450	5380	5380	5380	5380	0
81	20231127	184000	195708450	5380	5380	5380	5380	0
82	20231127	183900	195708450	5380	5380	5380	5380	0
83	20231127	183800	195708450	5380	5380	5380	5380	0
84	20231127	183700	195708450	5380	5380	5380	5380	0
85	20231127	183600	195708450	5380	5380	5380	5380	0
86	20231127	183500	195708450	5380	5380	5380	5380	0
87	20231127	183400	195708450	5380	5380	5380	5380	0
88	20231127	183300	195708450	5380	5380	5380	5380	0
89	20231127	183200	195708450	5380	5380	5380	5380	0
90	20231127	183100	195708450	5380	5380	5380	5380	0
91	20231127	183000	195708450	5380	5380	5380	5380	0
92	20231127	182900	195708450	5380	5380	5380	5380	560
93	20231127	182800	195708450	5380	5380	5380	5380	0
94	20231127	182700	195708450	5380	5380	5380	5380	0
95	20231127	182600	195708450	5380	5380	5380	5380	0
96	20231127	182500	195708450	5380	5380	5380	5380	0
97	20231127	182400	195708450	5380	5380	5380	5380	0
98	20231127	182300	195708450	5380	5380	5380	5380	0
99	20231127	182200	195708450	5380	5380	5380	5380	0
100	20231127	182100	195708450	5380	5380	5380	5380	0
101	20231127	182000	195708450	5380	5380	5380	5380	0
102	20231127	181900	195708450	5380	5380	5380	5380	0
103	20231127	181800	195708450	5380	5380	5380	5380	0
104	20231127	181700	195708450	5380	5380	5380	5380	0
105	20231127	181600	195708450	5380	5380	5380	5380	0
106	20231127	181500	195708450	5380	5380	5380	5380	0
107	20231127	181400	195708450	5380	5380	5380	5380	0
108	20231127	181300	195708450	5380	5380	5380	5380	0
109	20231127	181200	195708450	5380	5380	5380	5380	0
110	20231127	181100	195708450	5380	5380	5380	5380	0
111	20231127	181000	195708450	5380	5380	5380	5380	0
112	20231127	180900	195708450	5380	5380	5380	5380	0
113	20231127	180800	195708450	5380	5380	5380	5380	0
114	20231127	180700	195708450	5380	5380	5380	5380	0
115	20231127	180600	195708450	5380	5380	5380	5380	0
116	20231127	180500	195708450	5380	5380	5380	5380	0
117	20231127	180400	195708450	5380	5380	5380	5380	0
118	20231127	180300	195708450	5380	5380	5380	5380	0
119	20231127	180200	195708450	5380	5380	5380	5380	0
120	20231127	180100	195708450	5380	5380	5380	5380	0
121	20231127	180000	195708450	5380	5380	5380	5380	0
122	20231127	175900	195708450	5380	5380	5380	5380	560
123	20231127	175800	195708450	5380	5380	5380	5380	0
124	20231127	175700	195708450	5380	5380	5380	5380	0
125	20231127	175600	195708450	5380	5380	5380	5380	0
126	20231127	175500	195708450	5380	5380	5380	5380	0
127	20231127	175400	195708450	5380	5380	5380	5380	0
128	20231127	175300	195708450	5380	5380	5380	5380	0
129	20231127	175200	195708450	5380	5380	5380	5380	0
130	20231127	175100	195708450	5380	5380	5380	5380	0
131	20231127	175000	195708450	5380	5380	5380	5380	0
132	20231127	174900	195708450	5380	5380	5380	5380	0
133	20231127	174800	195708450	5380	5380	5380	5380	0
134	20231127	174700	195708450	5380	5380	5380	5380	0
135	20231127	174600	195708450	5380	5380	5380	5380	0
136	20231127	174500	195708450	5380	5380	5380	5380	0
137	20231127	174400	195708450	5380	5380	5380	5380	0
138	20231127	174300	195708450	5380	5380	5380	5380	0
139	20231127	174200	195708450	5380	5380	5380	5380	0
140	20231127	174100	195708450	5380	5380	5380	5380	0
141	20231127	174000	195708450	5380	5380	5380	5380	0
142	20231127	173900	195708450	5380	5380	5380	5380	0
143	20231127	173800	195708450	5380	5380	5380	5380	0
144	20231127	173700	195708450	5380	5380	5380	5380	0
145	20231127	173600	195708450	5380	5380	5380	5380	0
146	20231127	173500	195708450	5380	5380	5380	5380	0
147	20231127	173400	195708450	5380	5380	5380	5380	0
148	20231127	173300	195708450	5380	5380	5380	5380	0
149	20231127	173200	195708450	5380	5380	5380	5380	0
150	20231127	173100	195708450	5380	5380	5380	5380	0
151	20231127	173000	195708450	5380	5380	5380	5380	0
152	20231127	172900	195708450	5380	5380	5380	5380	560
153	20231127	172800	195708450	5380	5380	5380	5380	0
154	20231127	172700	195708450	5380	5380	5380	5380	0
155	20231127	172600	195708450	5380	5380	5380	5380	0
156	20231127	172500	195708450	5380	5380	5380	5380	0
157	20231127	172400	195708450	5380	5380	5380	5380	0
158	20231127	172300	195708450	5380	5380	5380	5380	0
159	20231127	172200	195708450	5380	5380	5380	5380	0
160	20231127	172100	195708450	5380	5380	5380	5380	0
161	20231127	172000	195708450	5380	5380	5380	5380	0
162	20231127	171900	195708450	5380	5380	5380	5380	0
163	20231127	171800	195708450	5380	5380	5380	5380	0
164	20231127	171700	195708450	5380	5380	5380	5380	0
165	20231127	171600	195708450	5380	5380	5380	5380	0
166	20231127	171500	195708450	5380	5380	5380	5380	0
167	20231127	171400	195708450	5380	5380	5380	5380	0
168	20231127	171300	195708450	5380	5380	5380	5380	0
169	20231127	171200	195708450	5380	5380	5380	5380	0
170	20231127	171100	195708450	5380	5380	5380	5380	0
171	20231127	171000	195708450	5380	5380	5380	5380	0
172	20231127	170900	195708450	5380	5380	5380	5380	0
173	20231127	170800	195708450	5380	5380	5380	5380	0
174	20231127	170700	195708450	5380	5380	5380	5380	0
175	20231127	170600	195708450	5380	5380	5380	5380	0
176	20231127	170500	195708450	5380	5380	5380	5380	0
177	20231127	170400	195708450	5380	5380	5380	5380	0
178	20231127	170300	195708450	5380	5380	5380	5380	0
179	20231127	170200	195708450	5380	5380	5380	5380	0
180	20231127	170100	195708450	5380	5380	5380	5380	0
181	20231127	170000	195708450	5380	5380	5380	5380	0
182	20231127	165900	195708450	5380	5380	5380	5380	560
183	20231127	165800	195708450	5380	5380	5380	5380	0
184	20231127	165700	195708450	5380	5380	5380	5380	0
185	20231127	165600	195708450	5380	5380	5380	5380	0
186	20231127	165500	195708450	5380	5380	5380	5380	0
187	20231127	165400	195708450	5380	5380	5380	5380	0
188	20231127	165300	195708450	5380	5380	5380	5380	0
189	20231127	165200	195708450	5380	5380	5380	5380	0
190	20231127	165100	195708450	5380	5380	5380	5380	0
191	20231127	165000	195708450	5380	5380	5380	5380	0
192	20231127	164900	195708450	5380	5380	5380	5380	0
193	20231127	164800	195708450	5380	5380	5380	5380	0
194	20231127	164700	195708450	5380	5380	5380	5380	0
195	20231127	164600	195708450	5380	5380	5380	5380	0
196	20231127	164500	195708450	5380	5380	5380	5380	0
197	20231127	164400	195708450	5380	5380	5380	5380	0
198	20231127	164300	195708450	5380	5380	5380	5380	0
199	20231127	164200	195708450	5380	5380	5380	5380	0
200	20231127	164100	195708450	5380	5380	5380	5380	0
201	20231127	164000	195708450	5380	5380	5380	5380	0
202	20231127	163900	195708450	5380	5380	5380	5380	0
203	20231127	163800	195708450	5380	5380	5380	5380	0
204	20231127	163700	195708450	5380	5380	5380	5380	0
205	20231127	163600	195708450	5380	5380	5380	5380	0
206	20231127	163500	195708450	5380	5380	5380	5380	0
207	20231127	163400	195708450	5380	5380	5380	5380	0
208	20231127	163300	195708450	5380	5380	5380	5380	0
209	20231127	163200	195708450	5380	5380	5380	5380	0
210	20231127	163100	195708450	5380	5380	5380	5380	0
211	20231127	163000	195708450	5380	5380	5380	5380	0
212	20231127	162900	195708450	5380	5380	5380	5380	560
213	20231127	162800	195708450	5380	5380	5380	5380	0
214	20231127	162700	195708450	5380	5380	5380	5380	0
215	20231127	162600	195708450	5380	5380	5380	5380	0
216	20231127	162500	195708450	5380	5380	5380	5380	0
217	20231127	162400	195708450	5380	5380	5380	5380	0
218	20231127	162300	195708450	5380	5380	5380	5380	0
219	20231127	162200	195708450	5380	5380	5380	5380	0
220	20231127	162100	195708450	5380	5380	5380	5380	0
221	20231127	162000	195708450	5380	5380	5380	5380	0
222	20231127	161900	195708450	5380	5380	5380	5380	0
223	20231127	161800	195708450	5380	5380	5380	5380	0
224	20231127	161700	195708450	5380	5380	5380	5380	0
225	20231127	161600	195708450	5380	5380	5380	5380	0
226	20231127	161500	195708450	5380	5380	5380	5380	0
227	20231127	161400	195708450	5380	5380	5380	5380	0
228	20231127	161300	195708450	5380	5380	5380	5380	0
229	20231127	161200	195708450	5380	5380	5380	5380	0
230	20231127	161100	195708450	5380	5380	5380	5380	0
231	20231127	161000	195708450	5380	5380	5380	5380	0
232	20231127	160900	195708450	5380	5380	5380	5380	0
233	20231127	160800	195708450	5380	5380	5380	5380	0
234	20231127	160700	195708450	5380	5380	5380	5380	0
235	20231127	160600	195708450	5380	5380	5380	5380	0
236	20231127	160500	195708450	5380	5380	5380	5380	0
237	20231127	160400	195708450	5380	5380	5380	5380	0
238	20231127	160300	195708450	5380	5380	5380	5380	0
239	20231127	160200	195708450	5380	5380	5380	5380	0
240	20231127	160100	195708450	5380	5380	5380	5380	0
241	20231127	160000	195708450	5380	5380	5380	5380	0
242	20231127	155900	195708450	5380	5380	5380	5380	560
243	20231127	155800	195708450	5380	5380	5380	5380	0
244	20231127	155700	195708450	5380	5380	5380	5380	0
245	20231127	155600	195708450	5380	5380	5380	5380	0
246	20231127	155500	195708450	5380	5380	5380	5380	0
247	20231127	155400	195708450	5380	5380	5380	5380	0
248	20231127	155300	195708450	5380	5380	5380	5380	0
249	20231127	155200	195708450	5380	5380	5380	5380	0
250	20231127	155100	195708450	5380	5380	5380	5380	0
251	20231127	155000	195708450	5380	5380	5380	5380	0
252	20231127	154900	195708450	5380	5380	5380	5380	0
253	20231127	154800	195708450	5380	5380	5380	5380	0
254	20231127	154700	195708450	5380	5380	5380	5380	0
255	20231127	154600	195708450	5380	5380	5380	5380	0
256	20231127	154500	195708450	5380	5380	5380	5380	0
257	20231127	154400	195708450	5380	5380	5380	5380	0
258	20231127	154300	195708450	5380	5380	5380	5380	0
259	20231127	154200	195708450	5380	5380	5380	5380	0
260	20231127	154100	195708450	5380	5380	5380	5380	0
261	20231127	154000	195708450	5380	5380	5380	5380	0
262	20231127	153900	195708450	5380	5380	5380	5380	0
263	20231127	153800	195708450	5380	5380	5380	5380	0
264	20231127	153700	195708450	5380	5380	5380	5380	0
265	20231127	153600	195708450	5380	5380	5380	5380	0
266	20231127	153500	195708450	5380	5380	5380	5380	0
267	20231127	153400	195708450	5380	5380	5380	5380	0
268	20231127	153300	195708450	5380	5380	5380	5380	0
269	20231127	153200	195708450	5380	5380	5380	5380	0
270	20231127	153100	195708450	5380	5380	5380	5380	0
271	20231127	153000	195708450	5380	5380	5380	5380	560
272	20231127	152900	192695650	5380	5380	5380	5380	0
273	20231127	152800	192695650	5380	5380	5380	5380	0
274	20231127	152700	192695650	5380	5380	5380	5380	0
275	20231127	152600	192695650	5380	5380	5380	5380	0
276	20231127	152500	192695650	5380	5380	5380	5380	0
277	20231127	152400	192695650	5380	5380	5380	5380	0
278	20231127	152300	192695650	5380	5380	5380	5380	0
279	20231127	152200	192695650	5380	5380	5380	5380	0
280	20231127	152100	192695650	5380	5380	5380	5380	0
281	20231127	152000	192695650	5380	5380	5380	5380	0
282	20231127	151900	192695650	5380	5360	5380	5350	20
283	20231127	151800	192588370	5350	5350	5350	5350	3
284	20231127	151700	192572320	5360	5370	5370	5360	27
285	20231127	151600	192427490	5370	5380	5380	5370	13
286	20231127	151500	192357660	5380	5370	5380	5370	23
287	20231127	151400	192234120	5350	5360	5360	5350	29
288	20231127	151300	192078740	5360	5360	5360	5360	0
289	20231127	151200	192078740	5360	5360	5360	5360	0
290	20231127	151100	192078740	5360	5360	5360	5360	77
291	20231127	151000	191666020	5350	5350	5350	5350	1
292	20231127	150900	191660670	5360	5360	5360	5360	100
293	20231127	150800	191124670	5370	5370	5370	5370	0
294	20231127	150700	191124670	5370	5370	5370	5370	50
295	20231127	150600	190856170	5370	5370	5370	5370	0
296	20231127	150500	190856170	5370	5370	5370	5370	18
297	20231127	150400	190759510	5360	5360	5360	5360	0
298	20231127	150300	190759510	5360	5360	5360	5360	200
299	20231127	150200	189687510	5370	5370	5370	5370	0
300	20231127	150100	189687510	5370	5370	5370	5370	0
301	20231127	150000	189687510	5370	5350	5370	5350	421
302	20231127	145900	187435140	5350	5360	5360	5350	1006
303	20231127	145800	182049100	5370	5370	5370	5370	0
304	20231127	145700	182049100	5370	5370	5370	5370	0
305	20231127	145600	182049100	5370	5370	5370	5370	0
306	20231127	145500	182049100	5370	5370	5370	5370	0
307	20231127	145400	182049100	5370	5370	5370	5370	2
308	20231127	145300	182038360	5370	5370	5370	5370	200
309	20231127	145200	180964360	5370	5370	5370	5370	200
310	20231127	145100	179890360	5370	5370	5370	5370	0
311	20231127	145000	179890360	5370	5370	5370	5370	0
312	20231127	144900	179890360	5370	5370	5370	5370	0
313	20231127	144800	179890360	5370	5370	5370	5370	150
314	20231127	144700	179084860	5350	5350	5350	5350	0
315	20231127	144600	179084860	5350	5350	5350	5350	23
316	20231127	144500	178961810	5380	5380	5380	5380	0
317	20231127	144400	178961810	5380	5380	5380	5380	1
318	20231127	144300	178956430	5380	5380	5380	5380	1
319	20231127	144200	178951050	5350	5350	5350	5350	0
320	20231127	144100	178951050	5350	5350	5350	5350	69
321	20231127	144000	178581900	5350	5350	5350	5350	0
322	20231127	143900	178581900	5350	5350	5350	5350	0
323	20231127	143800	178581900	5350	5350	5350	5350	0
324	20231127	143700	178581900	5350	5350	5350	5350	0
325	20231127	143600	178581900	5350	5350	5350	5350	0
326	20231127	143500	178581900	5350	5350	5350	5350	0
327	20231127	143400	178581900	5350	5350	5350	5350	0
328	20231127	143300	178581900	5350	5350	5350	5350	0
329	20231127	143200	178581900	5350	5350	5350	5350	0
330	20231127	143100	178581900	5350	5350	5350	5350	0
331	20231127	143000	178581900	5350	5350	5350	5350	0
332	20231127	142900	178581900	5350	5350	5350	5350	0
333	20231127	142800	178581900	5350	5350	5350	5350	0
334	20231127	142700	178581900	5350	5360	5360	5350	1179
335	20231127	142600	172263250	5380	5380	5380	5380	0
336	20231127	142500	172263250	5380	5380	5380	5380	0
337	20231127	142400	172263250	5380	5380	5380	5380	75
338	20231127	142300	171859750	5360	5360	5360	5360	0
339	20231127	142200	171859750	5360	5360	5360	5360	0
340	20231127	142100	171859750	5360	5360	5360	5360	0
341	20231127	142000	171859750	5360	5360	5360	5360	0
342	20231127	141900	171859750	5360	5360	5360	5360	0
343	20231127	141800	171859750	5360	5360	5360	5360	16
344	20231127	141700	171773990	5360	5360	5360	5360	0
345	20231127	141600	171773990	5360	5360	5360	5360	74
346	20231127	141500	171377350	5360	5360	5360	5360	0
347	20231127	141400	171377350	5360	5360	5360	5360	0
348	20231127	141300	171377350	5360	5360	5360	5360	0
349	20231127	141200	171377350	5360	5360	5360	5360	0
350	20231127	141100	171377350	5360	5360	5360	5360	0
351	20231127	141000	171377350	5360	5360	5360	5360	0
352	20231127	140900	171377350	5360	5360	5360	5360	0
353	20231127	140800	171377350	5360	5360	5360	5360	0
354	20231127	140700	171377350	5360	5360	5360	5360	16
355	20231127	140600	171291590	5360	5360	5360	5360	0
356	20231127	140500	171291590	5360	5360	5360	5360	0
357	20231127	140400	171291590	5360	5380	5380	5360	67
358	20231127	140300	170932270	5380	5380	5380	5380	0
359	20231127	140200	170932270	5380	5380	5380	5380	0
360	20231127	140100	170932270	5380	5380	5380	5380	0
361	20231127	140000	170932270	5380	5380	5380	5380	0
362	20231127	135900	170932270	5380	5380	5380	5380	10
363	20231127	135800	170878470	5380	5380	5380	5380	0
364	20231127	135700	170878470	5380	5380	5380	5380	1
365	20231127	135600	170873090	5350	5370	5370	5350	1117
366	20231127	135500	164887090	5370	5370	5370	5370	0
367	20231127	135400	164887090	5370	5370	5370	5370	0
368	20231127	135300	164887090	5370	5370	5370	5370	52
369	20231127	135200	164607850	5380	5380	5380	5380	6
370	20231127	135100	164575570	5380	5380	5380	5380	0
371	20231127	135000	164575570	5380	5380	5380	5380	0
372	20231127	134900	164575570	5380	5380	5380	5380	0
373	20231127	134800	164575570	5380	5390	5390	5380	45
374	20231127	134700	164333250	5390	5390	5390	5390	1
375	20231127	134600	164327860	5390	5390	5390	5390	1
376	20231127	134500	164322470	5390	5390	5390	5390	1
377	20231127	134400	164317080	5400	5400	5400	5400	0
378	20231127	134300	164317080	5400	5400	5400	5400	0
379	20231127	134200	164317080	5400	5400	5400	5400	0
380	20231127	134100	164317080	5400	5390	5400	5390	6
381	20231127	134000	164284730	5380	5380	5380	5380	0
382	20231127	133900	164284730	5380	5380	5380	5380	0
383	20231127	133800	164284730	5380	5380	5380	5380	0
384	20231127	133700	164284730	5380	5380	5380	5380	0
385	20231127	133600	164284730	5380	5380	5380	5380	0
386	20231127	133500	164284730	5380	5380	5380	5380	0
387	20231127	133400	164284730	5380	5380	5380	5380	0
388	20231127	133300	164284730	5380	5380	5380	5380	486
389	20231127	133200	161670050	5380	5380	5380	5380	97
390	20231127	133100	161148190	5370	5370	5370	5370	0
391	20231127	133000	161148190	5370	5380	5380	5370	138
392	20231127	132900	160407080	5380	5360	5380	5360	2
393	20231127	132800	160396340	5380	5390	5390	5380	86
394	20231127	132700	159933650	5380	5380	5380	5380	71
395	20231127	132600	159551670	5390	5380	5430	5380	5037
396	20231127	132500	132220850	5380	5380	5380	5380	2
397	20231127	132400	132210090	5360	5360	5360	5360	0
398	20231127	132300	132210090	5360	5360	5360	5360	0
399	20231127	132200	132210090	5360	5360	5360	5360	983
400	20231127	132100	126941210	5350	5350	5350	5350	66
401	20231127	132000	126588110	5350	5350	5350	5350	1
402	20231127	131900	126582760	5360	5370	5370	5350	1518
403	20231127	131800	118443230	5370	5370	5370	5370	25
404	20231127	131700	118308980	5380	5380	5380	5380	0
405	20231127	131600	118308980	5380	5380	5380	5380	0
406	20231127	131500	118308980	5380	5380	5380	5380	1
407	20231127	131400	118303600	5380	5380	5380	5380	20
408	20231127	131300	118196000	5380	5380	5380	5380	0
409	20231127	131200	118196000	5380	5380	5380	5370	12
410	20231127	131100	118131450	5380	5380	5380	5380	3
411	20231127	131000	118115310	5380	5380	5380	5380	0
412	20231127	130900	118115310	5380	5370	5380	5370	53
413	20231127	130800	117830690	5380	5380	5380	5380	5
414	20231127	130700	117803790	5380	5380	5380	5380	200
415	20231127	130600	116727790	5370	5370	5370	5370	69
416	20231127	130500	116357260	5380	5380	5380	5380	0
417	20231127	130400	116357260	5380	5380	5380	5380	0
418	20231127	130300	116357260	5380	5380	5380	5380	0
419	20231127	130200	116357260	5380	5380	5380	5380	70
420	20231127	130100	115980660	5380	5380	5380	5380	0
421	20231127	130000	115980660	5380	5380	5380	5380	0
422	20231127	125900	115980660	5380	5380	5380	5380	0
423	20231127	125800	115980660	5380	5380	5380	5380	50
424	20231127	125700	115711660	5380	5380	5380	5380	1
425	20231127	125600	115706280	5370	5370	5370	5370	79
426	20231127	125500	115282050	5380	5380	5380	5380	3
427	20231127	125400	115265910	5380	5380	5380	5380	10
428	20231127	125300	115212110	5380	5380	5380	5380	1
429	20231127	125200	115206730	5380	5380	5380	5380	100
430	20231127	125100	114668730	5380	5370	5380	5370	2
431	20231127	125000	114657980	5370	5370	5370	5370	3
432	20231127	124900	114641870	5360	5360	5360	5360	0
433	20231127	124800	114641870	5360	5390	5390	5360	5661
434	20231127	124700	84216610	5390	5390	5390	5390	0
435	20231127	124600	84216610	5390	5390	5390	5390	25
436	20231127	124500	84081860	5390	5390	5390	5390	26
437	20231127	124400	83941720	5390	5390	5390	5390	0
438	20231127	124300	83941720	5390	5390	5390	5390	0
439	20231127	124200	83941720	5390	5390	5390	5390	262
440	20231127	124100	82529540	5400	5400	5400	5400	0
441	20231127	124000	82529540	5400	5400	5400	5400	111
442	20231127	123900	81930140	5390	5390	5390	5390	0
443	20231127	123800	81930140	5390	5390	5390	5390	280
444	20231127	123700	80420940	5400	5400	5400	5400	361
445	20231127	123600	78471540	5410	5410	5410	5410	0
446	20231127	123500	78471540	5410	5410	5410	5410	0
447	20231127	123400	78471540	5410	5410	5410	5410	0
448	20231127	123300	78471540	5410	5410	5410	5410	0
449	20231127	123200	78471540	5410	5410	5410	5410	0
450	20231127	123100	78471540	5410	5410	5410	5410	0
451	20231127	123000	78471540	5410	5410	5410	5410	0
452	20231127	122900	78471540	5410	5410	5410	5410	0
453	20231127	122800	78471540	5410	5410	5410	5410	0
454	20231127	122700	78471540	5410	5410	5410	5410	0
455	20231127	122600	78471540	5410	5410	5410	5410	0
456	20231127	122500	78471540	5410	5410	5410	5410	0
457	20231127	122400	78471540	5410	5410	5410	5410	1
458	20231127	122300	78466130	5400	5400	5400	5400	0
459	20231127	122200	78466130	5400	5400	5400	5400	264
460	20231127	122100	77040530	5400	5400	5400	5400	0
461	20231127	122000	77040530	5400	5400	5400	5400	0
462	20231127	121900	77040530	5400	5400	5400	5400	65
463	20231127	121800	76689530	5400	5400	5400	5400	0
464	20231127	121700	76689530	5400	5400	5400	5400	0
465	20231127	121600	76689530	5400	5400	5400	5400	100
466	20231127	121500	76149530	5400	5400	5400	5400	216
467	20231127	121400	74983130	5410	5410	5410	5410	0
468	20231127	121300	74983130	5410	5410	5410	5410	3
469	20231127	121200	74966900	5410	5410	5410	5410	6
470	20231127	121100	74934440	5410	5410	5410	5410	4
471	20231127	121000	74912800	5410	5410	5410	5410	0
472	20231127	120900	74912800	5410	5410	5410	5410	0
473	20231127	120800	74912800	5410	5410	5410	5410	0
474	20231127	120700	74912800	5410	5410	5410	5410	6
475	20231127	120600	74880340	5410	5410	5410	5410	0
476	20231127	120500	74880340	5410	5410	5410	5410	0
477	20231127	120400	74880340	5410	5410	5410	5410	0
478	20231127	120300	74880340	5410	5410	5410	5410	0
479	20231127	120200	74880340	5410	5410	5410	5410	0
480	20231127	120100	74880340	5410	5410	5410	5410	0
481	20231127	120000	74880340	5410	5410	5410	5400	160
482	20231127	115900	74015300	5410	5410	5410	5410	0
483	20231127	115800	74015300	5410	5410	5410	5410	0
484	20231127	115700	74015300	5410	5410	5410	5410	1
485	20231127	115600	74009890	5400	5400	5400	5400	0
486	20231127	115500	74009890	5400	5400	5400	5400	6
487	20231127	115400	73977490	5400	5400	5400	5400	0
488	20231127	115300	73977490	5400	5400	5400	5400	26
489	20231127	115200	73837090	5410	5400	5410	5400	2
490	20231127	115100	73826280	5400	5400	5400	5400	0
491	20231127	115000	73826280	5400	5400	5400	5400	1260
492	20231127	114900	67022280	5410	5410	5410	5410	0
493	20231127	114800	67022280	5410	5410	5410	5410	0
494	20231127	114700	67022280	5410	5410	5410	5410	0
495	20231127	114600	67022280	5410	5410	5410	5410	0
496	20231127	114500	67022280	5410	5410	5410	5410	0
497	20231127	114400	67022280	5410	5410	5410	5410	0
498	20231127	114300	67022280	5410	5410	5410	5410	0
499	20231127	114200	67022280	5410	5410	5410	5410	0
500	20231127	114100	67022280	5410	5410	5410	5410	100
501	20231127	114000	66481280	5410	5410	5410	5410	0
502	20231127	113900	66481280	5410	5410	5410	5410	0
503	20231127	113800	66481280	5410	5410	5410	5410	0
504	20231127	113700	66481280	5410	5410	5410	5410	0
505	20231127	113600	66481280	5410	5410	5410	5410	0
506	20231127	113500	66481280	5410	5410	5410	5410	0
507	20231127	113400	66481280	5410	5410	5410	5410	0
508	20231127	113300	66481280	5410	5410	5410	5410	1
509	20231127	113200	66475870	5410	5410	5410	5410	100
510	20231127	113100	65934870	5410	5410	5410	5410	2
511	20231127	113000	65924050	5410	5410	5410	5410	0
512	20231127	112900	65924050	5410	5410	5410	5410	0
513	20231127	112800	65924050	5410	5410	5410	5410	50
514	20231127	112700	65653550	5410	5410	5410	5410	0
515	20231127	112600	65653550	5410	5410	5410	5410	130
516	20231127	112500	64950250	5420	5420	5420	5420	0
517	20231127	112400	64950250	5420	5420	5420	5420	0
518	20231127	112300	64950250	5420	5420	5420	5420	0
519	20231127	112200	64950250	5420	5420	5420	5420	10
520	20231127	112100	64896050	5400	5400	5400	5400	0
521	20231127	112000	64896050	5400	5410	5410	5400	322
522	20231127	111900	63157160	5400	5400	5400	5400	0
523	20231127	111800	63157160	5400	5400	5400	5400	0
524	20231127	111700	63157160	5400	5400	5400	5400	0
525	20231127	111600	63157160	5400	5400	5400	5400	0
526	20231127	111500	63157160	5400	5400	5400	5400	5
527	20231127	111400	63130160	5400	5400	5400	5400	0
528	20231127	111300	63130160	5400	5400	5400	5400	0
529	20231127	111200	63130160	5400	5410	5410	5400	733
530	20231127	111100	59165400	5410	5410	5410	5410	0
531	20231127	111000	59165400	5410	5410	5410	5410	220
532	20231127	110900	57975200	5420	5420	5420	5420	1
533	20231127	110800	57969780	5410	5410	5410	5410	0
534	20231127	110700	57969780	5410	5410	5410	5410	0
535	20231127	110600	57969780	5410	5410	5410	5410	50
536	20231127	110500	57699280	5410	5410	5410	5410	10
537	20231127	110400	57645180	5410	5410	5410	5410	115
538	20231127	110300	57023030	5420	5420	5420	5420	0
539	20231127	110200	57023030	5420	5420	5420	5420	0
540	20231127	110100	57023030	5420	5420	5420	5420	0
541	20231127	110000	57023030	5420	5420	5420	5420	0
542	20231127	105900	57023030	5420	5420	5420	5420	0
543	20231127	105800	57023030	5420	5420	5420	5420	0
544	20231127	105700	57023030	5420	5420	5420	5420	0
545	20231127	105600	57023030	5420	5420	5420	5420	0
546	20231127	105500	57023030	5420	5420	5420	5420	1
547	20231127	105400	57017610	5420	5420	5420	5420	0
548	20231127	105300	57017610	5420	5410	5420	5410	91
549	20231127	105200	56525290	5420	5420	5420	5420	0
550	20231127	105100	56525290	5420	5420	5420	5420	0
551	20231127	105000	56525290	5420	5420	5420	5420	1
552	20231127	104900	56519870	5420	5420	5420	5420	0
553	20231127	104800	56519870	5420	5420	5420	5420	8
554	20231127	104700	56476510	5420	5420	5420	5420	0
555	20231127	104600	56476510	5420	5420	5420	5420	0
556	20231127	104500	56476510	5420	5420	5420	5420	0
557	20231127	104400	56476510	5420	5420	5420	5420	0
558	20231127	104300	56476510	5420	5420	5420	5420	1
559	20231127	104200	56471090	5410	5410	5410	5410	0
560	20231127	104100	56471090	5410	5410	5410	5410	0
561	20231127	104000	56471090	5410	5410	5410	5410	0
562	20231127	103900	56471090	5410	5410	5410	5410	0
563	20231127	103800	56471090	5410	5410	5410	5410	0
564	20231127	103700	56471090	5410	5410	5410	5410	0
565	20231127	103600	56471090	5410	5410	5410	5410	0
566	20231127	103500	56471090	5410	5410	5410	5410	7
567	20231127	103400	56433220	5410	5410	5410	5410	1
568	20231127	103300	56427810	5410	5410	5410	5410	0
569	20231127	103200	56427810	5410	5410	5410	5410	1
570	20231127	103100	56422400	5410	5410	5410	5410	0
571	20231127	103000	56422400	5410	5410	5410	5410	0
572	20231127	102900	56422400	5410	5410	5410	5410	0
573	20231127	102800	56422400	5410	5410	5410	5410	0
574	20231127	102700	56422400	5410	5410	5410	5410	0
575	20231127	102600	56422400	5410	5410	5410	5410	0
576	20231127	102500	56422400	5410	5410	5410	5410	55
577	20231127	102400	56124850	5410	5410	5410	5410	0
578	20231127	102300	56124850	5410	5410	5410	5410	0
579	20231127	102200	56124850	5410	5410	5410	5410	366
580	20231127	102100	54144790	5420	5420	5420	5420	0
581	20231127	102000	54144790	5420	5420	5420	5420	17
582	20231127	101900	54052650	5420	5420	5420	5420	66
583	20231127	101800	53694930	5420	5420	5420	5420	6
584	20231127	101700	53662410	5420	5420	5420	5420	75
585	20231127	101600	53255910	5420	5420	5420	5420	0
586	20231127	101500	53255910	5420	5420	5420	5420	70
587	20231127	101400	52876510	5420	5420	5420	5420	202
588	20231127	101300	51781670	5410	5410	5410	5410	0
589	20231127	101200	51781670	5410	5410	5410	5410	0
590	20231127	101100	51781670	5410	5410	5410	5410	4
591	20231127	101000	51760030	5410	5410	5410	5410	0
592	20231127	100900	51760030	5410	5410	5410	5410	0
593	20231127	100800	51760030	5410	5410	5410	5410	0
594	20231127	100700	51760030	5410	5410	5420	5410	328
595	20231127	100600	49985540	5420	5420	5420	5420	0
596	20231127	100500	49985540	5420	5420	5420	5420	0
597	20231127	100400	49985540	5420	5420	5420	5420	59
598	20231127	100300	49665760	5430	5430	5430	5430	0
599	20231127	100200	49665760	5430	5430	5430	5430	13
600	20231127	100100	49595170	5430	5430	5430	5430	0
601	20231127	100000	49595170	5430	5430	5430	5430	0
602	20231127	095900	49595170	5430	5430	5430	5430	0
603	20231127	095800	49595170	5430	5420	5430	5420	125
604	20231127	095700	48917570	5420	5420	5420	5420	0
605	20231127	095600	48917570	5420	5420	5420	5420	0
606	20231127	095500	48917570	5420	5430	5430	5420	8
607	20231127	095400	48874200	5420	5420	5420	5420	0
608	20231127	095300	48874200	5420	5420	5420	5420	0
609	20231127	095200	48874200	5420	5420	5420	5420	0
610	20231127	095100	48874200	5420	5420	5420	5420	3
611	20231127	095000	48857940	5430	5430	5430	5430	2
612	20231127	094900	48847080	5440	5440	5440	5440	0
613	20231127	094800	48847080	5440	5440	5440	5440	0
614	20231127	094700	48847080	5440	5440	5440	5440	0
615	20231127	094600	48847080	5440	5440	5440	5440	0
616	20231127	094500	48847080	5440	5440	5440	5440	0
617	20231127	094400	48847080	5440	5440	5440	5440	0
618	20231127	094300	48847080	5440	5440	5440	5440	1
619	20231127	094200	48841640	5440	5480	5480	5440	152
620	20231127	094100	48013360	5480	5460	5480	5430	6209
621	20231127	094000	14102220	5460	5440	5460	5440	295
622	20231127	093900	12494110	5440	5440	5440	5440	0
623	20231127	093800	12494110	5440	5440	5440	5440	3
624	20231127	093700	12477790	5430	5440	5440	5430	27
625	20231127	093600	12331170	5440	5440	5440	5440	6
626	20231127	093500	12298530	5440	5440	5440	5440	0
627	20231127	093400	12298530	5440	5450	5450	5440	15
628	20231127	093300	12216880	5430	5430	5430	5430	0
629	20231127	093200	12216880	5430	5430	5430	5430	104
630	20231127	093100	11652160	5430	5430	5430	5430	4
631	20231127	093000	11630440	5430	5430	5430	5430	175
632	20231127	092900	10680190	5430	5430	5430	5430	0
633	20231127	092800	10680190	5430	5430	5430	5430	0
634	20231127	092700	10680190	5430	5430	5430	5430	0
635	20231127	092600	10680190	5430	5430	5430	5430	0
636	20231127	092500	10680190	5430	5430	5430	5430	1
637	20231127	092400	10674760	5430	5430	5430	5430	1
638	20231127	092300	10669330	5430	5430	5430	5430	1
639	20231127	092200	10663900	5420	5420	5420	5420	4
640	20231127	092100	10642220	5420	5420	5420	5420	0
641	20231127	092000	10642220	5420	5420	5420	5420	1
642	20231127	091900	10636800	5430	5430	5430	5430	500
643	20231127	091800	7921800	5420	5420	5420	5420	0
644	20231127	091700	7921800	5420	5420	5420	5420	0
645	20231127	091600	7921800	5420	5420	5420	5420	0
646	20231127	091500	7921800	5420	5430	5430	5420	97
647	20231127	091400	7395190	5430	5430	5430	5430	28
648	20231127	091300	7243150	5420	5420	5420	5420	0
649	20231127	091200	7243150	5420	5420	5420	5420	174
650	20231127	091100	6300070	5410	5410	5410	5410	0
651	20231127	091000	6300070	5410	5410	5410	5410	0
652	20231127	090900	6300070	5410	5420	5420	5410	574
653	20231127	090800	3192990	5410	5430	5430	5410	400
654	20231127	090700	1028790	5480	5480	5480	5480	0
655	20231127	090600	1028790	5480	5480	5480	5480	0
656	20231127	090500	1028790	5480	5480	5480	5480	0
657	20231127	090400	1028790	5480	5450	5480	5450	46
658	20231127	090300	778060	5450	5450	5450	5450	0
659	20231127	090200	778060	5450	5450	5450	5450	10
660	20231127	090100	723560	5480	5480	5480	5480	1
661	20231127	090000	718080	5480	5490	5490	5480	131