KissMeData/263800/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	205000	245572880	5360	5360	5360	5360	576
3	20231127	204900	245572880	5360	5360	5360	5360	0
4	20231127	204800	245572880	5360	5360	5360	5360	0
5	20231127	204700	245572880	5360	5360	5360	5360	0
6	20231127	204600	245572880	5360	5360	5360	5360	0
7	20231127	204500	245572880	5360	5360	5360	5360	0
8	20231127	204400	245572880	5360	5360	5360	5360	0
9	20231127	204300	245572880	5360	5360	5360	5360	0
10	20231127	204200	245572880	5360	5360	5360	5360	0
11	20231127	204100	245572880	5360	5360	5360	5360	0
12	20231127	204000	245572880	5360	5360	5360	5360	0
13	20231127	203900	245572880	5360	5360	5360	5360	0
14	20231127	203800	245572880	5360	5360	5360	5360	0
15	20231127	203700	245572880	5360	5360	5360	5360	0
16	20231127	203600	245572880	5360	5360	5360	5360	0
17	20231127	203500	245572880	5360	5360	5360	5360	0
18	20231127	203400	245572880	5360	5360	5360	5360	0
19	20231127	203300	245572880	5360	5360	5360	5360	0
20	20231127	203200	245572880	5360	5360	5360	5360	0
21	20231127	203100	245572880	5360	5360	5360	5360	0
22	20231127	203000	245572880	5360	5360	5360	5360	0
23	20231127	202900	245572880	5360	5360	5360	5360	0
24	20231127	202800	245572880	5360	5360	5360	5360	0
25	20231127	202700	245572880	5360	5360	5360	5360	0
26	20231127	202600	245572880	5360	5360	5360	5360	0
27	20231127	202500	245572880	5360	5360	5360	5360	0
28	20231127	202400	245572880	5360	5360	5360	5360	0
29	20231127	202300	245572880	5360	5360	5360	5360	0
30	20231127	202200	245572880	5360	5360	5360	5360	0
31	20231127	202100	245572880	5360	5360	5360	5360	0
32	20231127	202000	245572880	5360	5360	5360	5360	576
33	20231127	201900	245572880	5360	5360	5360	5360	0
34	20231127	201800	245572880	5360	5360	5360	5360	0
35	20231127	201700	245572880	5360	5360	5360	5360	0
36	20231127	201600	245572880	5360	5360	5360	5360	0
37	20231127	201500	245572880	5360	5360	5360	5360	0
38	20231127	201400	245572880	5360	5360	5360	5360	0
39	20231127	201300	245572880	5360	5360	5360	5360	0
40	20231127	201200	245572880	5360	5360	5360	5360	0
41	20231127	201100	245572880	5360	5360	5360	5360	0
42	20231127	201000	245572880	5360	5360	5360	5360	0
43	20231127	200900	245572880	5360	5360	5360	5360	0
44	20231127	200800	245572880	5360	5360	5360	5360	0
45	20231127	200700	245572880	5360	5360	5360	5360	0
46	20231127	200600	245572880	5360	5360	5360	5360	0
47	20231127	200500	245572880	5360	5360	5360	5360	0
48	20231127	200400	245572880	5360	5360	5360	5360	0
49	20231127	200300	245572880	5360	5360	5360	5360	0
50	20231127	200200	245572880	5360	5360	5360	5360	0
51	20231127	200100	245572880	5360	5360	5360	5360	0
52	20231127	200000	245572880	5360	5360	5360	5360	0
53	20231127	195900	245572880	5360	5360	5360	5360	0
54	20231127	195800	245572880	5360	5360	5360	5360	0
55	20231127	195700	245572880	5360	5360	5360	5360	0
56	20231127	195600	245572880	5360	5360	5360	5360	0
57	20231127	195500	245572880	5360	5360	5360	5360	0
58	20231127	195400	245572880	5360	5360	5360	5360	0
59	20231127	195300	245572880	5360	5360	5360	5360	0
60	20231127	195200	245572880	5360	5360	5360	5360	0
61	20231127	195100	245572880	5360	5360	5360	5360	0
62	20231127	195000	245572880	5360	5360	5360	5360	576
63	20231127	194900	245572880	5360	5360	5360	5360	0
64	20231127	194800	245572880	5360	5360	5360	5360	0
65	20231127	194700	245572880	5360	5360	5360	5360	0
66	20231127	194600	245572880	5360	5360	5360	5360	0
67	20231127	194500	245572880	5360	5360	5360	5360	0
68	20231127	194400	245572880	5360	5360	5360	5360	0
69	20231127	194300	245572880	5360	5360	5360	5360	0
70	20231127	194200	245572880	5360	5360	5360	5360	0
71	20231127	194100	245572880	5360	5360	5360	5360	0
72	20231127	194000	245572880	5360	5360	5360	5360	0
73	20231127	193900	245572880	5360	5360	5360	5360	0
74	20231127	193800	245572880	5360	5360	5360	5360	0
75	20231127	193700	245572880	5360	5360	5360	5360	0
76	20231127	193600	245572880	5360	5360	5360	5360	0
77	20231127	193500	245572880	5360	5360	5360	5360	0
78	20231127	193400	245572880	5360	5360	5360	5360	0
79	20231127	193300	245572880	5360	5360	5360	5360	0
80	20231127	193200	245572880	5360	5360	5360	5360	0
81	20231127	193100	245572880	5360	5360	5360	5360	0
82	20231127	193000	245572880	5360	5360	5360	5360	0
83	20231127	192900	245572880	5360	5360	5360	5360	0
84	20231127	192800	245572880	5360	5360	5360	5360	0
85	20231127	192700	245572880	5360	5360	5360	5360	0
86	20231127	192600	245572880	5360	5360	5360	5360	0
87	20231127	192500	245572880	5360	5360	5360	5360	0
88	20231127	192400	245572880	5360	5360	5360	5360	0
89	20231127	192300	245572880	5360	5360	5360	5360	0
90	20231127	192200	245572880	5360	5360	5360	5360	0
91	20231127	192100	245572880	5360	5360	5360	5360	0
92	20231127	192000	245572880	5360	5360	5360	5360	576
93	20231127	191900	245572880	5360	5360	5360	5360	0
94	20231127	191800	245572880	5360	5360	5360	5360	0
95	20231127	191700	245572880	5360	5360	5360	5360	0
96	20231127	191600	245572880	5360	5360	5360	5360	0
97	20231127	191500	245572880	5360	5360	5360	5360	0
98	20231127	191400	245572880	5360	5360	5360	5360	0
99	20231127	191300	245572880	5360	5360	5360	5360	0
100	20231127	191200	245572880	5360	5360	5360	5360	0
101	20231127	191100	245572880	5360	5360	5360	5360	0
102	20231127	191000	245572880	5360	5360	5360	5360	0
103	20231127	190900	245572880	5360	5360	5360	5360	0
104	20231127	190800	245572880	5360	5360	5360	5360	0
105	20231127	190700	245572880	5360	5360	5360	5360	0
106	20231127	190600	245572880	5360	5360	5360	5360	0
107	20231127	190500	245572880	5360	5360	5360	5360	0
108	20231127	190400	245572880	5360	5360	5360	5360	0
109	20231127	190300	245572880	5360	5360	5360	5360	0
110	20231127	190200	245572880	5360	5360	5360	5360	0
111	20231127	190100	245572880	5360	5360	5360	5360	0
112	20231127	190000	245572880	5360	5360	5360	5360	0
113	20231127	185900	245572880	5360	5360	5360	5360	0
114	20231127	185800	245572880	5360	5360	5360	5360	0
115	20231127	185700	245572880	5360	5360	5360	5360	0
116	20231127	185600	245572880	5360	5360	5360	5360	0
117	20231127	185500	245572880	5360	5360	5360	5360	0
118	20231127	185400	245572880	5360	5360	5360	5360	0
119	20231127	185300	245572880	5360	5360	5360	5360	0
120	20231127	185200	245572880	5360	5360	5360	5360	0
121	20231127	185100	245572880	5360	5360	5360	5360	0
122	20231127	185000	245572880	5360	5360	5360	5360	576
123	20231127	184900	245572880	5360	5360	5360	5360	0
124	20231127	184800	245572880	5360	5360	5360	5360	0
125	20231127	184700	245572880	5360	5360	5360	5360	0
126	20231127	184600	245572880	5360	5360	5360	5360	0
127	20231127	184500	245572880	5360	5360	5360	5360	0
128	20231127	184400	245572880	5360	5360	5360	5360	0
129	20231127	184300	245572880	5360	5360	5360	5360	0
130	20231127	184200	245572880	5360	5360	5360	5360	0
131	20231127	184100	245572880	5360	5360	5360	5360	0
132	20231127	184000	245572880	5360	5360	5360	5360	0
133	20231127	183900	245572880	5360	5360	5360	5360	0
134	20231127	183800	245572880	5360	5360	5360	5360	0
135	20231127	183700	245572880	5360	5360	5360	5360	0
136	20231127	183600	245572880	5360	5360	5360	5360	0
137	20231127	183500	245572880	5360	5360	5360	5360	0
138	20231127	183400	245572880	5360	5360	5360	5360	0
139	20231127	183300	245572880	5360	5360	5360	5360	0
140	20231127	183200	245572880	5360	5360	5360	5360	0
141	20231127	183100	245572880	5360	5360	5360	5360	0
142	20231127	183000	245572880	5360	5360	5360	5360	0
143	20231127	182900	245572880	5360	5360	5360	5360	0
144	20231127	182800	245572880	5360	5360	5360	5360	0
145	20231127	182700	245572880	5360	5360	5360	5360	0
146	20231127	182600	245572880	5360	5360	5360	5360	0
147	20231127	182500	245572880	5360	5360	5360	5360	0
148	20231127	182400	245572880	5360	5360	5360	5360	0
149	20231127	182300	245572880	5360	5360	5360	5360	0
150	20231127	182200	245572880	5360	5360	5360	5360	0
151	20231127	182100	245572880	5360	5360	5360	5360	0
152	20231127	182000	245572880	5360	5360	5360	5360	576
153	20231127	181900	245572880	5360	5360	5360	5360	0
154	20231127	181800	245572880	5360	5360	5360	5360	0
155	20231127	181700	245572880	5360	5360	5360	5360	0
156	20231127	181600	245572880	5360	5360	5360	5360	0
157	20231127	181500	245572880	5360	5360	5360	5360	0
158	20231127	181400	245572880	5360	5360	5360	5360	0
159	20231127	181300	245572880	5360	5360	5360	5360	0
160	20231127	181200	245572880	5360	5360	5360	5360	0
161	20231127	181100	245572880	5360	5360	5360	5360	0
162	20231127	181000	245572880	5360	5360	5360	5360	0
163	20231127	180900	245572880	5360	5360	5360	5360	0
164	20231127	180800	245572880	5360	5360	5360	5360	0
165	20231127	180700	245572880	5360	5360	5360	5360	0
166	20231127	180600	245572880	5360	5360	5360	5360	0
167	20231127	180500	245572880	5360	5360	5360	5360	0
168	20231127	180400	245572880	5360	5360	5360	5360	0
169	20231127	180300	245572880	5360	5360	5360	5360	0
170	20231127	180200	245572880	5360	5360	5360	5360	0
171	20231127	180100	245572880	5360	5360	5360	5360	0
172	20231127	180000	245572880	5360	5360	5360	5360	0
173	20231127	175900	245572880	5360	5360	5360	5360	0
174	20231127	175800	245572880	5360	5360	5360	5360	0
175	20231127	175700	245572880	5360	5360	5360	5360	0
176	20231127	175600	245572880	5360	5360	5360	5360	0
177	20231127	175500	245572880	5360	5360	5360	5360	0
178	20231127	175400	245572880	5360	5360	5360	5360	0
179	20231127	175300	245572880	5360	5360	5360	5360	0
180	20231127	175200	245572880	5360	5360	5360	5360	0
181	20231127	175100	245572880	5360	5360	5360	5360	0
182	20231127	175000	245572880	5360	5360	5360	5360	576
183	20231127	174900	245572880	5360	5360	5360	5360	0
184	20231127	174800	245572880	5360	5360	5360	5360	0
185	20231127	174700	245572880	5360	5360	5360	5360	0
186	20231127	174600	245572880	5360	5360	5360	5360	0
187	20231127	174500	245572880	5360	5360	5360	5360	0
188	20231127	174400	245572880	5360	5360	5360	5360	0
189	20231127	174300	245572880	5360	5360	5360	5360	0
190	20231127	174200	245572880	5360	5360	5360	5360	0
191	20231127	174100	245572880	5360	5360	5360	5360	0
192	20231127	174000	245572880	5360	5360	5360	5360	0
193	20231127	173900	245572880	5360	5360	5360	5360	0
194	20231127	173800	245572880	5360	5360	5360	5360	0
195	20231127	173700	245572880	5360	5360	5360	5360	0
196	20231127	173600	245572880	5360	5360	5360	5360	0
197	20231127	173500	245572880	5360	5360	5360	5360	0
198	20231127	173400	245572880	5360	5360	5360	5360	0
199	20231127	173300	245572880	5360	5360	5360	5360	0
200	20231127	173200	245572880	5360	5360	5360	5360	0
201	20231127	173100	245572880	5360	5360	5360	5360	0
202	20231127	173000	245572880	5360	5360	5360	5360	0
203	20231127	172900	245572880	5360	5360	5360	5360	0
204	20231127	172800	245572880	5360	5360	5360	5360	0
205	20231127	172700	245572880	5360	5360	5360	5360	0
206	20231127	172600	245572880	5360	5360	5360	5360	0
207	20231127	172500	245572880	5360	5360	5360	5360	0
208	20231127	172400	245572880	5360	5360	5360	5360	0
209	20231127	172300	245572880	5360	5360	5360	5360	0
210	20231127	172200	245572880	5360	5360	5360	5360	0
211	20231127	172100	245572880	5360	5360	5360	5360	0
212	20231127	172000	245572880	5360	5360	5360	5360	576
213	20231127	171900	245572880	5360	5360	5360	5360	0
214	20231127	171800	245572880	5360	5360	5360	5360	0
215	20231127	171700	245572880	5360	5360	5360	5360	0
216	20231127	171600	245572880	5360	5360	5360	5360	0
217	20231127	171500	245572880	5360	5360	5360	5360	0
218	20231127	171400	245572880	5360	5360	5360	5360	0
219	20231127	171300	245572880	5360	5360	5360	5360	0
220	20231127	171200	245572880	5360	5360	5360	5360	0
221	20231127	171100	245572880	5360	5360	5360	5360	0
222	20231127	171000	245572880	5360	5360	5360	5360	0
223	20231127	170900	245572880	5360	5360	5360	5360	0
224	20231127	170800	245572880	5360	5360	5360	5360	0
225	20231127	170700	245572880	5360	5360	5360	5360	0
226	20231127	170600	245572880	5360	5360	5360	5360	0
227	20231127	170500	245572880	5360	5360	5360	5360	0
228	20231127	170400	245572880	5360	5360	5360	5360	0
229	20231127	170300	245572880	5360	5360	5360	5360	0
230	20231127	170200	245572880	5360	5360	5360	5360	0
231	20231127	170100	245572880	5360	5360	5360	5360	0
232	20231127	170000	245572880	5360	5360	5360	5360	0
233	20231127	165900	245572880	5360	5360	5360	5360	0
234	20231127	165800	245572880	5360	5360	5360	5360	0
235	20231127	165700	245572880	5360	5360	5360	5360	0
236	20231127	165600	245572880	5360	5360	5360	5360	0
237	20231127	165500	245572880	5360	5360	5360	5360	0
238	20231127	165400	245572880	5360	5360	5360	5360	0
239	20231127	165300	245572880	5360	5360	5360	5360	0
240	20231127	165200	245572880	5360	5360	5360	5360	0
241	20231127	165100	245572880	5360	5360	5360	5360	0
242	20231127	165000	245572880	5360	5360	5360	5360	576
243	20231127	164900	245572880	5360	5360	5360	5360	0
244	20231127	164800	245572880	5360	5360	5360	5360	0
245	20231127	164700	245572880	5360	5360	5360	5360	0
246	20231127	164600	245572880	5360	5360	5360	5360	0
247	20231127	164500	245572880	5360	5360	5360	5360	0
248	20231127	164400	245572880	5360	5360	5360	5360	0
249	20231127	164300	245572880	5360	5360	5360	5360	0
250	20231127	164200	245572880	5360	5360	5360	5360	0
251	20231127	164100	245572880	5360	5360	5360	5360	0
252	20231127	164000	245572880	5360	5360	5360	5360	0
253	20231127	163900	245572880	5360	5360	5360	5360	0
254	20231127	163800	245572880	5360	5360	5360	5360	0
255	20231127	163700	245572880	5360	5360	5360	5360	0
256	20231127	163600	245572880	5360	5360	5360	5360	0
257	20231127	163500	245572880	5360	5360	5360	5360	0
258	20231127	163400	245572880	5360	5360	5360	5360	0
259	20231127	163300	245572880	5360	5360	5360	5360	0
260	20231127	163200	245572880	5360	5360	5360	5360	0
261	20231127	163100	245572880	5360	5360	5360	5360	0
262	20231127	163000	245572880	5360	5360	5360	5360	0
263	20231127	162900	245572880	5360	5360	5360	5360	0
264	20231127	162800	245572880	5360	5360	5360	5360	0
265	20231127	162700	245572880	5360	5360	5360	5360	0
266	20231127	162600	245572880	5360	5360	5360	5360	0
267	20231127	162500	245572880	5360	5360	5360	5360	0
268	20231127	162400	245572880	5360	5360	5360	5360	0
269	20231127	162300	245572880	5360	5360	5360	5360	0
270	20231127	162200	245572880	5360	5360	5360	5360	0
271	20231127	162100	245572880	5360	5360	5360	5360	0
272	20231127	162000	245572880	5360	5360	5360	5360	576
273	20231127	161900	245572880	5360	5360	5360	5360	0
274	20231127	161800	245572880	5360	5360	5360	5360	0
275	20231127	161700	245572880	5360	5360	5360	5360	0
276	20231127	161600	245572880	5360	5360	5360	5360	0
277	20231127	161500	245572880	5360	5360	5360	5360	0
278	20231127	161400	245572880	5360	5360	5360	5360	0
279	20231127	161300	245572880	5360	5360	5360	5360	0
280	20231127	161200	245572880	5360	5360	5360	5360	0
281	20231127	161100	245572880	5360	5360	5360	5360	0
282	20231127	161000	245572880	5360	5360	5360	5360	0
283	20231127	160900	245572880	5360	5360	5360	5360	0
284	20231127	160800	245572880	5360	5360	5360	5360	0
285	20231127	160700	245572880	5360	5360	5360	5360	0
286	20231127	160600	245572880	5360	5360	5360	5360	0
287	20231127	160500	245572880	5360	5360	5360	5360	0
288	20231127	160400	245572880	5360	5360	5360	5360	0
289	20231127	160300	245572880	5360	5360	5360	5360	0
290	20231127	160200	245572880	5360	5360	5360	5360	0
291	20231127	160100	245572880	5360	5360	5360	5360	0
292	20231127	160000	245572880	5360	5360	5360	5360	0
293	20231127	155900	245572880	5360	5360	5360	5360	0
294	20231127	155800	245572880	5360	5360	5360	5360	0
295	20231127	155700	245572880	5360	5360	5360	5360	0
296	20231127	155600	245572880	5360	5360	5360	5360	0
297	20231127	155500	245572880	5360	5360	5360	5360	0
298	20231127	155400	245572880	5360	5360	5360	5360	0
299	20231127	155300	245572880	5360	5360	5360	5360	0
300	20231127	155200	245572880	5360	5360	5360	5360	0
301	20231127	155100	245572880	5360	5360	5360	5360	0
302	20231127	155000	245572880	5360	5360	5360	5360	576
303	20231127	154900	245572880	5360	5360	5360	5360	0
304	20231127	154800	245572880	5360	5360	5360	5360	0
305	20231127	154700	245572880	5360	5360	5360	5360	0
306	20231127	154600	245572880	5360	5360	5360	5360	0
307	20231127	154500	245572880	5360	5360	5360	5360	0
308	20231127	154400	245572880	5360	5360	5360	5360	0
309	20231127	154300	245572880	5360	5360	5360	5360	0
310	20231127	154200	245572880	5360	5360	5360	5360	0
311	20231127	154100	245572880	5360	5360	5360	5360	0
312	20231127	154000	245572880	5360	5360	5360	5360	0
313	20231127	153900	245572880	5360	5360	5360	5360	0
314	20231127	153800	245572880	5360	5360	5360	5360	0
315	20231127	153700	245572880	5360	5360	5360	5360	0
316	20231127	153600	245572880	5360	5360	5360	5360	0
317	20231127	153500	245572880	5360	5360	5360	5360	0
318	20231127	153400	245572880	5360	5360	5360	5360	0
319	20231127	153300	245572880	5360	5360	5360	5360	0
320	20231127	153200	245572880	5360	5360	5360	5360	0
321	20231127	153100	245572880	5360	5360	5360	5360	0
322	20231127	153000	245572880	5360	5360	5360	5360	576
323	20231127	152900	242485520	5360	5360	5360	5360	0
324	20231127	152800	242485520	5360	5360	5360	5360	0
325	20231127	152700	242485520	5360	5360	5360	5360	0
326	20231127	152600	242485520	5360	5360	5360	5360	0
327	20231127	152500	242485520	5360	5360	5360	5360	0
328	20231127	152400	242485520	5360	5360	5360	5360	0
329	20231127	152300	242485520	5360	5360	5360	5360	0
330	20231127	152200	242485520	5360	5360	5360	5360	0
331	20231127	152100	242485520	5360	5360	5360	5360	0
332	20231127	152000	242485520	5360	5360	5360	5360	0
333	20231127	151900	242485520	5360	5350	5360	5340	797
334	20231127	151800	238228060	5360	5360	5360	5360	60
335	20231127	151700	237906460	5360	5360	5360	5360	0
336	20231127	151600	237906460	5360	5360	5360	5360	1
337	20231127	151500	237901100	5350	5350	5350	5350	779
338	20231127	151400	233733450	5350	5350	5350	5350	1
339	20231127	151300	233728100	5330	5340	5340	5330	666
340	20231127	151200	230177000	5350	5340	5350	5340	69
341	20231127	151100	229808530	5340	5340	5340	5340	304
342	20231127	151000	228185170	5340	5330	5340	5330	26
343	20231127	150900	228046580	5330	5330	5330	5330	0
344	20231127	150800	228046580	5330	5330	5330	5330	10
345	20231127	150700	227993280	5340	5340	5340	5340	218
346	20231127	150600	226829160	5330	5340	5340	5330	304
347	20231127	150500	225208800	5330	5330	5330	5330	4
348	20231127	150400	225187480	5340	5340	5340	5340	4
349	20231127	150300	225166120	5340	5340	5340	5340	5
350	20231127	150200	225139420	5340	5340	5340	5340	6
351	20231127	150100	225107380	5340	5350	5350	5340	898
352	20231127	150000	220311360	5350	5340	5350	5340	81
353	20231127	145900	219878810	5350	5350	5350	5350	0
354	20231127	145800	219878810	5350	5350	5350	5350	0
355	20231127	145700	219878810	5350	5350	5350	5350	0
356	20231127	145600	219878810	5350	5350	5350	5350	0
357	20231127	145500	219878810	5350	5350	5350	5350	0
358	20231127	145400	219878810	5350	5350	5350	5350	100
359	20231127	145300	219343810	5350	5350	5350	5350	10
360	20231127	145200	219290310	5350	5350	5350	5350	14
361	20231127	145100	219215410	5350	5350	5350	5350	440
362	20231127	145000	216861410	5350	5350	5350	5350	0
363	20231127	144900	216861410	5350	5350	5350	5350	0
364	20231127	144800	216861410	5350	5350	5350	5350	50
365	20231127	144700	216593910	5350	5350	5350	5350	0
366	20231127	144600	216593910	5350	5350	5350	5350	0
367	20231127	144500	216593910	5350	5340	5350	5340	23
368	20231127	144400	216471080	5340	5340	5340	5340	18
369	20231127	144300	216374960	5340	5340	5340	5340	1
370	20231127	144200	216369620	5340	5340	5340	5340	9
371	20231127	144100	216321560	5340	5340	5340	5340	0
372	20231127	144000	216321560	5340	5340	5340	5340	21
373	20231127	143900	216209420	5340	5340	5340	5340	0
374	20231127	143800	216209420	5340	5340	5340	5340	0
375	20231127	143700	216209420	5340	5340	5340	5340	0
376	20231127	143600	216209420	5340	5340	5340	5340	0
377	20231127	143500	216209420	5340	5340	5340	5340	0
378	20231127	143400	216209420	5340	5340	5340	5340	0
379	20231127	143300	216209420	5340	5340	5340	5340	0
380	20231127	143200	216209420	5340	5340	5340	5340	1
381	20231127	143100	216204080	5340	5340	5340	5340	0
382	20231127	143000	216204080	5340	5340	5340	5340	0
383	20231127	142900	216204080	5340	5340	5340	5340	1
384	20231127	142800	216198740	5330	5330	5330	5330	0
385	20231127	142700	216198740	5330	5350	5350	5330	92
386	20231127	142600	215708300	5350	5350	5350	5350	0
387	20231127	142500	215708300	5350	5350	5350	5350	0
388	20231127	142400	215708300	5350	5350	5350	5350	0
389	20231127	142300	215708300	5350	5350	5350	5350	0
390	20231127	142200	215708300	5350	5350	5350	5350	5
391	20231127	142100	215681550	5350	5350	5350	5350	0
392	20231127	142000	215681550	5350	5350	5350	5350	0
393	20231127	141900	215681550	5350	5350	5350	5350	2
394	20231127	141800	215670850	5350	5350	5350	5350	1
395	20231127	141700	215665500	5340	5340	5340	5340	176
396	20231127	141600	214725660	5350	5350	5350	5350	0
397	20231127	141500	214725660	5350	5350	5350	5350	0
398	20231127	141400	214725660	5350	5350	5350	5350	0
399	20231127	141300	214725660	5350	5350	5350	5350	0
400	20231127	141200	214725660	5350	5350	5350	5350	0
401	20231127	141100	214725660	5350	5350	5350	5350	0
402	20231127	141000	214725660	5350	5350	5350	5350	0
403	20231127	140900	214725660	5350	5350	5350	5350	0
404	20231127	140800	214725660	5350	5350	5350	5350	0
405	20231127	140700	214725660	5350	5350	5350	5350	5
406	20231127	140600	214698910	5350	5350	5350	5350	56
407	20231127	140500	214399310	5350	5350	5350	5350	18
408	20231127	140400	214303010	5350	5350	5350	5350	0
409	20231127	140300	214303010	5350	5350	5350	5350	4
410	20231127	140200	214281610	5350	5350	5350	5350	0
411	20231127	140100	214281610	5350	5350	5350	5350	100
412	20231127	140000	213746610	5350	5350	5350	5350	0
413	20231127	135900	213746610	5350	5350	5350	5350	0
414	20231127	135800	213746610	5350	5350	5350	5350	0
415	20231127	135700	213746610	5350	5350	5350	5350	2
416	20231127	135600	213735910	5350	5350	5350	5350	0
417	20231127	135500	213735910	5350	5350	5350	5350	0
418	20231127	135400	213735910	5350	5350	5350	5350	100
419	20231127	135300	213200910	5350	5350	5350	5350	1
420	20231127	135200	213195560	5330	5330	5330	5330	187
421	20231127	135100	212198850	5350	5340	5350	5340	628
422	20231127	135000	208845320	5340	5350	5350	5340	1508
423	20231127	134900	200789270	5350	5350	5350	5350	746
424	20231127	134800	196798170	5350	5350	5350	5350	2
425	20231127	134700	196787470	5350	5350	5350	5350	2
426	20231127	134600	196776770	5350	5350	5350	5350	186
427	20231127	134500	195781670	5350	5350	5350	5350	0
428	20231127	134400	195781670	5350	5350	5350	5350	0
429	20231127	134300	195781670	5350	5350	5350	5350	1
430	20231127	134200	195776320	5350	5350	5350	5350	0
431	20231127	134100	195776320	5350	5350	5350	5350	0
432	20231127	134000	195776320	5350	5350	5350	5350	0
433	20231127	133900	195776320	5350	5350	5350	5350	1
434	20231127	133800	195770970	5340	5340	5340	5340	395
435	20231127	133700	193661670	5340	5340	5340	5340	100
436	20231127	133600	193127670	5340	5340	5340	5340	30
437	20231127	133500	192967470	5340	5340	5340	5340	10
438	20231127	133400	192914070	5340	5340	5340	5340	1
439	20231127	133300	192908730	5340	5340	5340	5340	0
440	20231127	133200	192908730	5340	5340	5340	5340	1
441	20231127	133100	192903390	5340	5340	5340	5340	0
442	20231127	133000	192903390	5340	5340	5340	5340	0
443	20231127	132900	192903390	5340	5340	5340	5340	1
444	20231127	132800	192898050	5340	5340	5340	5340	45
445	20231127	132700	192657750	5340	5340	5340	5340	200
446	20231127	132600	191589750	5350	5350	5350	5350	0
447	20231127	132500	191589750	5350	5350	5350	5350	7
448	20231127	132400	191552300	5350	5350	5350	5350	187
449	20231127	132300	190551850	5350	5350	5350	5350	0
450	20231127	132200	190551850	5350	5340	5350	5340	758
451	20231127	132100	186504120	5350	5350	5350	5350	0
452	20231127	132000	186504120	5350	5350	5350	5350	1
453	20231127	131900	186498770	5340	5340	5340	5340	0
454	20231127	131800	186498770	5340	5340	5340	5340	0
455	20231127	131700	186498770	5340	5340	5340	5340	0
456	20231127	131600	186498770	5340	5340	5340	5340	0
457	20231127	131500	186498770	5340	5340	5340	5340	200
458	20231127	131400	185430770	5340	5340	5340	5340	0
459	20231127	131300	185430770	5340	5340	5340	5340	0
460	20231127	131200	185430770	5340	5340	5340	5340	2
461	20231127	131100	185420090	5340	5340	5340	5340	0
462	20231127	131000	185420090	5340	5340	5340	5340	0
463	20231127	130900	185420090	5340	5340	5340	5340	0
464	20231127	130800	185420090	5340	5340	5340	5340	0
465	20231127	130700	185420090	5340	5340	5340	5340	0
466	20231127	130600	185420090	5340	5340	5340	5340	122
467	20231127	130500	184768610	5330	5330	5330	5330	0
468	20231127	130400	184768610	5330	5330	5330	5330	0
469	20231127	130300	184768610	5330	5330	5330	5330	0
470	20231127	130200	184768610	5330	5330	5330	5330	0
471	20231127	130100	184768610	5330	5330	5330	5330	0
472	20231127	130000	184768610	5330	5330	5330	5330	249
473	20231127	125900	183441440	5330	5340	5340	5330	1837
474	20231127	125800	173650180	5330	5340	5340	5330	651
475	20231127	125700	170176380	5340	5340	5340	5340	20
476	20231127	125600	170069580	5340	5340	5340	5340	0
477	20231127	125500	170069580	5340	5340	5340	5340	100
478	20231127	125400	169535580	5340	5340	5340	5340	27
479	20231127	125300	169391400	5350	5350	5350	5350	1192
480	20231127	125200	163014200	5360	5360	5360	5360	100
481	20231127	125100	162478200	5360	5360	5360	5360	14
482	20231127	125000	162403160	5360	5360	5360	5360	56
483	20231127	124900	162103000	5360	5360	5360	5360	0
484	20231127	124800	162103000	5360	5360	5360	5360	200
485	20231127	124700	161031000	5350	5350	5350	5350	8
486	20231127	124600	160988200	5350	5350	5350	5350	1
487	20231127	124500	160982850	5340	5340	5340	5330	1674
488	20231127	124400	152058690	5340	5340	5340	5340	0
489	20231127	124300	152058690	5340	5340	5340	5340	0
490	20231127	124200	152058690	5340	5340	5340	5340	0
491	20231127	124100	152058690	5340	5340	5340	5340	0
492	20231127	124000	152058690	5340	5340	5340	5340	0
493	20231127	123900	152058690	5340	5340	5340	5340	80
494	20231127	123800	151631490	5340	5340	5340	5340	0
495	20231127	123700	151631490	5340	5340	5340	5340	10
496	20231127	123600	151578090	5340	5330	5340	5330	102
497	20231127	123500	151033430	5340	5340	5340	5340	322
498	20231127	123400	149313950	5340	5340	5340	5340	0
499	20231127	123300	149313950	5340	5340	5340	5340	0
500	20231127	123200	149313950	5340	5340	5340	5340	4
501	20231127	123100	149292590	5330	5330	5330	5330	0
502	20231127	123000	149292590	5330	5330	5330	5330	11
503	20231127	122900	149233960	5330	5330	5330	5330	6
504	20231127	122800	149201980	5330	5330	5330	5330	7
505	20231127	122700	149164670	5330	5330	5330	5330	0
506	20231127	122600	149164670	5330	5330	5330	5330	0
507	20231127	122500	149164670	5330	5330	5330	5330	32
508	20231127	122400	148994110	5340	5340	5340	5340	405
509	20231127	122300	146831410	5340	5340	5340	5340	211
510	20231127	122200	145704670	5340	5340	5340	5340	0
511	20231127	122100	145704670	5340	5340	5340	5340	397
512	20231127	122000	143584690	5340	5350	5350	5340	99
513	20231127	121900	143056020	5350	5350	5350	5350	0
514	20231127	121800	143056020	5350	5350	5350	5350	0
515	20231127	121700	143056020	5350	5350	5350	5350	0
516	20231127	121600	143056020	5350	5350	5350	5350	197
517	20231127	121500	142002070	5350	5350	5350	5350	9
518	20231127	121400	141953920	5350	5350	5350	5350	1
519	20231127	121300	141948570	5360	5360	5360	5360	0
520	20231127	121200	141948570	5360	5360	5360	5360	0
521	20231127	121100	141948570	5360	5360	5360	5360	0
522	20231127	121000	141948570	5360	5360	5360	5360	0
523	20231127	120900	141948570	5360	5360	5360	5360	0
524	20231127	120800	141948570	5360	5360	5360	5360	41
525	20231127	120700	141728810	5360	5360	5360	5360	45
526	20231127	120600	141487610	5350	5350	5350	5350	169
527	20231127	120500	140583460	5350	5350	5350	5350	0
528	20231127	120400	140583460	5350	5350	5350	5350	34
529	20231127	120300	140401560	5350	5350	5350	5350	0
530	20231127	120200	140401560	5350	5350	5350	5350	0
531	20231127	120100	140401560	5350	5350	5350	5350	0
532	20231127	120000	140401560	5350	5350	5350	5350	0
533	20231127	115900	140401560	5350	5350	5350	5350	0
534	20231127	115800	140401560	5350	5350	5350	5350	315
535	20231127	115700	138716310	5350	5350	5350	5350	0
536	20231127	115600	138716310	5350	5350	5350	5350	0
537	20231127	115500	138716310	5350	5350	5350	5350	0
538	20231127	115400	138716310	5350	5350	5350	5350	0
539	20231127	115300	138716310	5350	5350	5350	5350	40
540	20231127	115200	138502310	5350	5350	5350	5350	0
541	20231127	115100	138502310	5350	5350	5350	5350	0
542	20231127	115000	138502310	5350	5350	5350	5350	0
543	20231127	114900	138502310	5350	5350	5350	5350	0
544	20231127	114800	138502310	5350	5350	5350	5350	0
545	20231127	114700	138502310	5350	5350	5350	5350	0
546	20231127	114600	138502310	5350	5350	5350	5350	0
547	20231127	114500	138502310	5350	5350	5350	5350	0
548	20231127	114400	138502310	5350	5350	5350	5350	29
549	20231127	114300	138347160	5350	5350	5350	5350	212
550	20231127	114200	137212960	5350	5350	5350	5350	0
551	20231127	114100	137212960	5350	5350	5350	5350	0
552	20231127	114000	137212960	5350	5350	5350	5350	2
553	20231127	113900	137202260	5360	5360	5360	5360	0
554	20231127	113800	137202260	5360	5360	5360	5360	0
555	20231127	113700	137202260	5360	5360	5360	5360	10
556	20231127	113600	137148660	5350	5350	5350	5350	0
557	20231127	113500	137148660	5350	5350	5350	5350	0
558	20231127	113400	137148660	5350	5350	5350	5350	0
559	20231127	113300	137148660	5350	5350	5350	5350	0
560	20231127	113200	137148660	5350	5350	5350	5350	0
561	20231127	113100	137148660	5350	5350	5350	5350	0
562	20231127	113000	137148660	5350	5350	5350	5350	0
563	20231127	112900	137148660	5350	5350	5350	5350	0
564	20231127	112800	137148660	5350	5350	5350	5350	300
565	20231127	112700	135543660	5350	5350	5350	5350	7
566	20231127	112600	135506210	5350	5350	5350	5350	40
567	20231127	112500	135292210	5350	5350	5350	5350	0
568	20231127	112400	135292210	5350	5350	5350	5350	0
569	20231127	112300	135292210	5350	5350	5350	5350	0
570	20231127	112200	135292210	5350	5350	5350	5350	0
571	20231127	112100	135292210	5350	5350	5350	5350	0
572	20231127	112000	135292210	5350	5350	5350	5350	0
573	20231127	111900	135292210	5350	5350	5350	5350	0
574	20231127	111800	135292210	5350	5350	5350	5350	3
575	20231127	111700	135276160	5350	5350	5350	5350	1
576	20231127	111600	135270810	5360	5360	5360	5360	327
577	20231127	111500	133518090	5370	5370	5370	5370	0
578	20231127	111400	133518090	5370	5370	5370	5370	0
579	20231127	111300	133518090	5370	5370	5370	5370	804
580	20231127	111200	129200610	5380	5380	5380	5380	0
581	20231127	111100	129200610	5380	5380	5380	5380	0
582	20231127	111000	129200610	5380	5380	5380	5380	0
583	20231127	110900	129200610	5380	5380	5380	5380	0
584	20231127	110800	129200610	5380	5380	5380	5380	0
585	20231127	110700	129200610	5380	5380	5380	5380	0
586	20231127	110600	129200610	5380	5380	5380	5380	60
587	20231127	110500	128877810	5370	5370	5370	5370	170
588	20231127	110400	127964910	5380	5380	5380	5380	500
589	20231127	110300	125274910	5380	5380	5380	5380	0
590	20231127	110200	125274910	5380	5380	5380	5380	0
591	20231127	110100	125274910	5380	5380	5380	5380	0
592	20231127	110000	125274910	5380	5380	5380	5380	100
593	20231127	105900	124736910	5380	5380	5380	5380	0
594	20231127	105800	124736910	5380	5380	5380	5380	0
595	20231127	105700	124736910	5380	5380	5380	5380	4
596	20231127	105600	124715390	5380	5380	5380	5380	1
597	20231127	105500	124710010	5380	5380	5380	5380	0
598	20231127	105400	124710010	5380	5380	5380	5380	1
599	20231127	105300	124704630	5380	5380	5380	5380	37
600	20231127	105200	124505570	5380	5380	5380	5380	0
601	20231127	105100	124505570	5380	5380	5380	5380	0
602	20231127	105000	124505570	5380	5380	5380	5380	0
603	20231127	104900	124505570	5380	5380	5380	5380	101
604	20231127	104800	123962190	5380	5380	5380	5380	20
605	20231127	104700	123854590	5380	5380	5380	5380	14
606	20231127	104600	123779270	5380	5380	5380	5380	53
607	20231127	104500	123494130	5380	5380	5380	5380	1
608	20231127	104400	123488750	5370	5370	5370	5370	48
609	20231127	104300	123230990	5370	5370	5370	5370	0
610	20231127	104200	123230990	5370	5370	5370	5370	5
611	20231127	104100	123204140	5370	5370	5370	5370	0
612	20231127	104000	123204140	5370	5370	5370	5370	0
613	20231127	103900	123204140	5370	5370	5370	5370	0
614	20231127	103800	123204140	5370	5370	5370	5370	0
615	20231127	103700	123204140	5370	5370	5370	5370	150
616	20231127	103600	122398640	5360	5360	5360	5360	8
617	20231127	103500	122355760	5360	5360	5360	5360	3
618	20231127	103400	122339680	5370	5370	5370	5370	0
619	20231127	103300	122339680	5370	5370	5370	5370	30
620	20231127	103200	122178580	5380	5360	5380	5350	20
621	20231127	103100	122071460	5380	5360	5380	5360	31
622	20231127	103000	121905280	5380	5370	5380	5370	201
623	20231127	102900	120825900	5370	5370	5370	5370	0
624	20231127	102800	120825900	5370	5370	5370	5370	1
625	20231127	102700	120820530	5360	5360	5360	5360	0
626	20231127	102600	120820530	5360	5360	5360	5360	64
627	20231127	102500	120477490	5360	5360	5360	5360	20
628	20231127	102400	120370290	5350	5350	5350	5350	0
629	20231127	102300	120370290	5350	5350	5350	5350	101
630	20231127	102200	119829940	5360	5360	5360	5360	1
631	20231127	102100	119824580	5360	5360	5360	5360	0
632	20231127	102000	119824580	5360	5360	5360	5360	0
633	20231127	101900	119824580	5360	5360	5360	5360	2
634	20231127	101800	119813860	5350	5350	5350	5350	74
635	20231127	101700	119417960	5350	5350	5350	5350	40
636	20231127	101600	119203960	5340	5340	5340	5340	13
637	20231127	101500	119134540	5350	5350	5350	5350	10
638	20231127	101400	119081040	5350	5350	5350	5350	1
639	20231127	101300	119075690	5350	5350	5350	5350	50
640	20231127	101200	118808190	5320	5320	5320	5320	7
641	20231127	101100	118770950	5320	5320	5320	5320	0
642	20231127	101000	118770950	5320	5350	5350	5320	160
643	20231127	100900	117916720	5320	5340	5340	5320	546
644	20231127	100800	115009120	5350	5350	5350	5350	0
645	20231127	100700	115009120	5350	5350	5350	5350	3
646	20231127	100600	114993070	5350	5350	5350	5350	0
647	20231127	100500	114993070	5350	5350	5350	5350	0
648	20231127	100400	114993070	5350	5330	5350	5320	133
649	20231127	100300	114285030	5350	5350	5350	5350	1
650	20231127	100200	114279680	5350	5350	5350	5350	1
651	20231127	100100	114274330	5330	5330	5330	5330	240
652	20231127	100000	112995130	5330	5330	5330	5330	1
653	20231127	095900	112989800	5330	5340	5340	5330	200
654	20231127	095800	111923780	5350	5350	5350	5350	0
655	20231127	095700	111923780	5350	5350	5350	5350	151
656	20231127	095600	111115930	5330	5340	5340	5320	3100
657	20231127	095500	94583700	5340	5340	5340	5340	301
658	20231127	095400	92976360	5350	5350	5350	5350	2
659	20231127	095300	92965660	5350	5350	5350	5350	263
660	20231127	095200	91558610	5360	5360	5360	5360	1
661	20231127	095100	91553250	5360	5360	5360	5360	11
662	20231127	095000	91494290	5360	5360	5360	5360	21
663	20231127	094900	91381730	5360	5350	5360	5350	125
664	20231127	094800	90712730	5350	5350	5350	5350	223
665	20231127	094700	89519680	5350	5350	5360	5350	1130
666	20231127	094600	83473480	5360	5360	5360	5360	0
667	20231127	094500	83473480	5360	5360	5360	5360	1
668	20231127	094400	83468120	5360	5360	5360	5360	3
669	20231127	094300	83452040	5360	5360	5360	5360	100
670	20231127	094200	82916040	5360	5360	5360	5360	166
671	20231127	094100	82026280	5350	5360	5360	5350	367
672	20231127	094000	80059330	5360	5360	5360	5360	290
673	20231127	093900	78504930	5370	5370	5370	5370	19
674	20231127	093800	78402900	5370	5360	5370	5360	104
675	20231127	093700	77845420	5360	5370	5370	5360	176
676	20231127	093600	76901960	5360	5370	5370	5360	2
677	20231127	093500	76891230	5370	5370	5370	5370	2
678	20231127	093400	76880490	5380	5380	5380	5380	0
679	20231127	093300	76880490	5380	5380	5380	5380	600
680	20231127	093200	73652490	5380	5380	5380	5380	202
681	20231127	093100	72565730	5380	5380	5380	5380	1
682	20231127	093000	72560350	5380	5370	5380	5370	11
683	20231127	092900	72501270	5370	5370	5370	5370	525
684	20231127	092800	69682020	5370	5340	5370	5340	36
685	20231127	092700	69489750	5340	5340	5340	5340	3
686	20231127	092600	69473730	5340	5340	5340	5340	277
687	20231127	092500	67994550	5340	5350	5350	5340	1165
688	20231127	092400	61771950	5350	5350	5350	5350	35
689	20231127	092300	61584700	5350	5350	5350	5350	193
690	20231127	092200	60552150	5350	5350	5350	5350	34
691	20231127	092100	60370250	5350	5350	5350	5350	1
692	20231127	092000	60364900	5350	5370	5380	5350	181
693	20231127	091900	59393320	5370	5360	5370	5350	141
694	20231127	091800	58637590	5370	5370	5370	5350	4
695	20231127	091700	58616130	5340	5340	5340	5340	147
696	20231127	091600	57831150	5350	5350	5350	5350	690
697	20231127	091500	54139650	5350	5370	5370	5350	204
698	20231127	091400	53047110	5380	5380	5380	5380	10
699	20231127	091300	52993310	5380	5380	5380	5360	135
700	20231127	091200	52267210	5360	5360	5360	5360	0
701	20231127	091100	52267210	5360	5360	5360	5360	90
702	20231127	091000	51784810	5360	5360	5360	5360	200
703	20231127	090900	50712810	5360	5360	5360	5360	930
704	20231127	090800	45728010	5380	5360	5380	5360	230
705	20231127	090700	44494610	5380	5370	5380	5370	130
706	20231127	090600	43795410	5350	5360	5360	5350	735
707	20231127	090500	39862020	5390	5390	5390	5390	141
708	20231127	090400	39102030	5400	5390	5400	5390	998
709	20231127	090300	33714150	5400	5350	5400	5350	922
710	20231127	090200	28772560	5390	5340	5390	5340	457
711	20231127	090100	26327970	5350	5370	5370	5350	2012
712	20231127	090000	15561590	5400	5450	5450	5400	2373