KissMeData/451800/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	213100	59046580	5040	5040	5040	5040	85
3	20231127	213000	59046580	5040	5040	5040	5040	0
4	20231127	212900	59046580	5040	5040	5040	5040	0
5	20231127	212800	59046580	5040	5040	5040	5040	0
6	20231127	212700	59046580	5040	5040	5040	5040	0
7	20231127	212600	59046580	5040	5040	5040	5040	0
8	20231127	212500	59046580	5040	5040	5040	5040	0
9	20231127	212400	59046580	5040	5040	5040	5040	0
10	20231127	212300	59046580	5040	5040	5040	5040	0
11	20231127	212200	59046580	5040	5040	5040	5040	0
12	20231127	212100	59046580	5040	5040	5040	5040	0
13	20231127	212000	59046580	5040	5040	5040	5040	0
14	20231127	211900	59046580	5040	5040	5040	5040	0
15	20231127	211800	59046580	5040	5040	5040	5040	0
16	20231127	211700	59046580	5040	5040	5040	5040	0
17	20231127	211600	59046580	5040	5040	5040	5040	0
18	20231127	211500	59046580	5040	5040	5040	5040	0
19	20231127	211400	59046580	5040	5040	5040	5040	0
20	20231127	211300	59046580	5040	5040	5040	5040	0
21	20231127	211200	59046580	5040	5040	5040	5040	0
22	20231127	211100	59046580	5040	5040	5040	5040	0
23	20231127	211000	59046580	5040	5040	5040	5040	0
24	20231127	210900	59046580	5040	5040	5040	5040	0
25	20231127	210800	59046580	5040	5040	5040	5040	0
26	20231127	210700	59046580	5040	5040	5040	5040	0
27	20231127	210600	59046580	5040	5040	5040	5040	0
28	20231127	210500	59046580	5040	5040	5040	5040	0
29	20231127	210400	59046580	5040	5040	5040	5040	0
30	20231127	210300	59046580	5040	5040	5040	5040	0
31	20231127	210200	59046580	5040	5040	5040	5040	0
32	20231127	210100	59046580	5040	5040	5040	5040	85
33	20231127	210000	59046580	5040	5040	5040	5040	0
34	20231127	205900	59046580	5040	5040	5040	5040	0
35	20231127	205800	59046580	5040	5040	5040	5040	0
36	20231127	205700	59046580	5040	5040	5040	5040	0
37	20231127	205600	59046580	5040	5040	5040	5040	0
38	20231127	205500	59046580	5040	5040	5040	5040	0
39	20231127	205400	59046580	5040	5040	5040	5040	0
40	20231127	205300	59046580	5040	5040	5040	5040	0
41	20231127	205200	59046580	5040	5040	5040	5040	0
42	20231127	205100	59046580	5040	5040	5040	5040	0
43	20231127	205000	59046580	5040	5040	5040	5040	0
44	20231127	204900	59046580	5040	5040	5040	5040	0
45	20231127	204800	59046580	5040	5040	5040	5040	0
46	20231127	204700	59046580	5040	5040	5040	5040	0
47	20231127	204600	59046580	5040	5040	5040	5040	0
48	20231127	204500	59046580	5040	5040	5040	5040	0
49	20231127	204400	59046580	5040	5040	5040	5040	0
50	20231127	204300	59046580	5040	5040	5040	5040	0
51	20231127	204200	59046580	5040	5040	5040	5040	0
52	20231127	204100	59046580	5040	5040	5040	5040	0
53	20231127	204000	59046580	5040	5040	5040	5040	0
54	20231127	203900	59046580	5040	5040	5040	5040	0
55	20231127	203800	59046580	5040	5040	5040	5040	0
56	20231127	203700	59046580	5040	5040	5040	5040	0
57	20231127	203600	59046580	5040	5040	5040	5040	0
58	20231127	203500	59046580	5040	5040	5040	5040	0
59	20231127	203400	59046580	5040	5040	5040	5040	0
60	20231127	203300	59046580	5040	5040	5040	5040	0
61	20231127	203200	59046580	5040	5040	5040	5040	0
62	20231127	203100	59046580	5040	5040	5040	5040	85
63	20231127	203000	59046580	5040	5040	5040	5040	0
64	20231127	202900	59046580	5040	5040	5040	5040	0
65	20231127	202800	59046580	5040	5040	5040	5040	0
66	20231127	202700	59046580	5040	5040	5040	5040	0
67	20231127	202600	59046580	5040	5040	5040	5040	0
68	20231127	202500	59046580	5040	5040	5040	5040	0
69	20231127	202400	59046580	5040	5040	5040	5040	0
70	20231127	202300	59046580	5040	5040	5040	5040	0
71	20231127	202200	59046580	5040	5040	5040	5040	0
72	20231127	202100	59046580	5040	5040	5040	5040	0
73	20231127	202000	59046580	5040	5040	5040	5040	0
74	20231127	201900	59046580	5040	5040	5040	5040	0
75	20231127	201800	59046580	5040	5040	5040	5040	0
76	20231127	201700	59046580	5040	5040	5040	5040	0
77	20231127	201600	59046580	5040	5040	5040	5040	0
78	20231127	201500	59046580	5040	5040	5040	5040	0
79	20231127	201400	59046580	5040	5040	5040	5040	0
80	20231127	201300	59046580	5040	5040	5040	5040	0
81	20231127	201200	59046580	5040	5040	5040	5040	0
82	20231127	201100	59046580	5040	5040	5040	5040	0
83	20231127	201000	59046580	5040	5040	5040	5040	0
84	20231127	200900	59046580	5040	5040	5040	5040	0
85	20231127	200800	59046580	5040	5040	5040	5040	0
86	20231127	200700	59046580	5040	5040	5040	5040	0
87	20231127	200600	59046580	5040	5040	5040	5040	0
88	20231127	200500	59046580	5040	5040	5040	5040	0
89	20231127	200400	59046580	5040	5040	5040	5040	0
90	20231127	200300	59046580	5040	5040	5040	5040	0
91	20231127	200200	59046580	5040	5040	5040	5040	0
92	20231127	200100	59046580	5040	5040	5040	5040	85
93	20231127	200000	59046580	5040	5040	5040	5040	0
94	20231127	195900	59046580	5040	5040	5040	5040	0
95	20231127	195800	59046580	5040	5040	5040	5040	0
96	20231127	195700	59046580	5040	5040	5040	5040	0
97	20231127	195600	59046580	5040	5040	5040	5040	0
98	20231127	195500	59046580	5040	5040	5040	5040	0
99	20231127	195400	59046580	5040	5040	5040	5040	0
100	20231127	195300	59046580	5040	5040	5040	5040	0
101	20231127	195200	59046580	5040	5040	5040	5040	0
102	20231127	195100	59046580	5040	5040	5040	5040	0
103	20231127	195000	59046580	5040	5040	5040	5040	0
104	20231127	194900	59046580	5040	5040	5040	5040	0
105	20231127	194800	59046580	5040	5040	5040	5040	0
106	20231127	194700	59046580	5040	5040	5040	5040	0
107	20231127	194600	59046580	5040	5040	5040	5040	0
108	20231127	194500	59046580	5040	5040	5040	5040	0
109	20231127	194400	59046580	5040	5040	5040	5040	0
110	20231127	194300	59046580	5040	5040	5040	5040	0
111	20231127	194200	59046580	5040	5040	5040	5040	0
112	20231127	194100	59046580	5040	5040	5040	5040	0
113	20231127	194000	59046580	5040	5040	5040	5040	0
114	20231127	193900	59046580	5040	5040	5040	5040	0
115	20231127	193800	59046580	5040	5040	5040	5040	0
116	20231127	193700	59046580	5040	5040	5040	5040	0
117	20231127	193600	59046580	5040	5040	5040	5040	0
118	20231127	193500	59046580	5040	5040	5040	5040	0
119	20231127	193400	59046580	5040	5040	5040	5040	0
120	20231127	193300	59046580	5040	5040	5040	5040	0
121	20231127	193200	59046580	5040	5040	5040	5040	0
122	20231127	193100	59046580	5040	5040	5040	5040	85
123	20231127	193000	59046580	5040	5040	5040	5040	0
124	20231127	192900	59046580	5040	5040	5040	5040	0
125	20231127	192800	59046580	5040	5040	5040	5040	0
126	20231127	192700	59046580	5040	5040	5040	5040	0
127	20231127	192600	59046580	5040	5040	5040	5040	0
128	20231127	192500	59046580	5040	5040	5040	5040	0
129	20231127	192400	59046580	5040	5040	5040	5040	0
130	20231127	192300	59046580	5040	5040	5040	5040	0
131	20231127	192200	59046580	5040	5040	5040	5040	0
132	20231127	192100	59046580	5040	5040	5040	5040	0
133	20231127	192000	59046580	5040	5040	5040	5040	0
134	20231127	191900	59046580	5040	5040	5040	5040	0
135	20231127	191800	59046580	5040	5040	5040	5040	0
136	20231127	191700	59046580	5040	5040	5040	5040	0
137	20231127	191600	59046580	5040	5040	5040	5040	0
138	20231127	191500	59046580	5040	5040	5040	5040	0
139	20231127	191400	59046580	5040	5040	5040	5040	0
140	20231127	191300	59046580	5040	5040	5040	5040	0
141	20231127	191200	59046580	5040	5040	5040	5040	0
142	20231127	191100	59046580	5040	5040	5040	5040	0
143	20231127	191000	59046580	5040	5040	5040	5040	0
144	20231127	190900	59046580	5040	5040	5040	5040	0
145	20231127	190800	59046580	5040	5040	5040	5040	0
146	20231127	190700	59046580	5040	5040	5040	5040	0
147	20231127	190600	59046580	5040	5040	5040	5040	0
148	20231127	190500	59046580	5040	5040	5040	5040	0
149	20231127	190400	59046580	5040	5040	5040	5040	0
150	20231127	190300	59046580	5040	5040	5040	5040	0
151	20231127	190200	59046580	5040	5040	5040	5040	0
152	20231127	190100	59046580	5040	5040	5040	5040	85
153	20231127	190000	59046580	5040	5040	5040	5040	0
154	20231127	185900	59046580	5040	5040	5040	5040	0
155	20231127	185800	59046580	5040	5040	5040	5040	0
156	20231127	185700	59046580	5040	5040	5040	5040	0
157	20231127	185600	59046580	5040	5040	5040	5040	0
158	20231127	185500	59046580	5040	5040	5040	5040	0
159	20231127	185400	59046580	5040	5040	5040	5040	0
160	20231127	185300	59046580	5040	5040	5040	5040	0
161	20231127	185200	59046580	5040	5040	5040	5040	0
162	20231127	185100	59046580	5040	5040	5040	5040	0
163	20231127	185000	59046580	5040	5040	5040	5040	0
164	20231127	184900	59046580	5040	5040	5040	5040	0
165	20231127	184800	59046580	5040	5040	5040	5040	0
166	20231127	184700	59046580	5040	5040	5040	5040	0
167	20231127	184600	59046580	5040	5040	5040	5040	0
168	20231127	184500	59046580	5040	5040	5040	5040	0
169	20231127	184400	59046580	5040	5040	5040	5040	0
170	20231127	184300	59046580	5040	5040	5040	5040	0
171	20231127	184200	59046580	5040	5040	5040	5040	0
172	20231127	184100	59046580	5040	5040	5040	5040	0
173	20231127	184000	59046580	5040	5040	5040	5040	0
174	20231127	183900	59046580	5040	5040	5040	5040	0
175	20231127	183800	59046580	5040	5040	5040	5040	0
176	20231127	183700	59046580	5040	5040	5040	5040	0
177	20231127	183600	59046580	5040	5040	5040	5040	0
178	20231127	183500	59046580	5040	5040	5040	5040	0
179	20231127	183400	59046580	5040	5040	5040	5040	0
180	20231127	183300	59046580	5040	5040	5040	5040	0
181	20231127	183200	59046580	5040	5040	5040	5040	0
182	20231127	183100	59046580	5040	5040	5040	5040	85
183	20231127	183000	59046580	5040	5040	5040	5040	0
184	20231127	182900	59046580	5040	5040	5040	5040	0
185	20231127	182800	59046580	5040	5040	5040	5040	0
186	20231127	182700	59046580	5040	5040	5040	5040	0
187	20231127	182600	59046580	5040	5040	5040	5040	0
188	20231127	182500	59046580	5040	5040	5040	5040	0
189	20231127	182400	59046580	5040	5040	5040	5040	0
190	20231127	182300	59046580	5040	5040	5040	5040	0
191	20231127	182200	59046580	5040	5040	5040	5040	0
192	20231127	182100	59046580	5040	5040	5040	5040	0
193	20231127	182000	59046580	5040	5040	5040	5040	0
194	20231127	181900	59046580	5040	5040	5040	5040	0
195	20231127	181800	59046580	5040	5040	5040	5040	0
196	20231127	181700	59046580	5040	5040	5040	5040	0
197	20231127	181600	59046580	5040	5040	5040	5040	0
198	20231127	181500	59046580	5040	5040	5040	5040	0
199	20231127	181400	59046580	5040	5040	5040	5040	0
200	20231127	181300	59046580	5040	5040	5040	5040	0
201	20231127	181200	59046580	5040	5040	5040	5040	0
202	20231127	181100	59046580	5040	5040	5040	5040	0
203	20231127	181000	59046580	5040	5040	5040	5040	0
204	20231127	180900	59046580	5040	5040	5040	5040	0
205	20231127	180800	59046580	5040	5040	5040	5040	0
206	20231127	180700	59046580	5040	5040	5040	5040	0
207	20231127	180600	59046580	5040	5040	5040	5040	0
208	20231127	180500	59046580	5040	5040	5040	5040	0
209	20231127	180400	59046580	5040	5040	5040	5040	0
210	20231127	180300	59046580	5040	5040	5040	5040	0
211	20231127	180200	59046580	5040	5040	5040	5040	0
212	20231127	180100	59046580	5040	5040	5040	5040	85
213	20231127	180000	59046580	5040	5040	5040	5040	0
214	20231127	175900	59046580	5040	5040	5040	5040	0
215	20231127	175800	59046580	5040	5040	5040	5040	0
216	20231127	175700	59046580	5040	5040	5040	5040	0
217	20231127	175600	59046580	5040	5040	5040	5040	0
218	20231127	175500	59046580	5040	5040	5040	5040	0
219	20231127	175400	59046580	5040	5040	5040	5040	0
220	20231127	175300	59046580	5040	5040	5040	5040	0
221	20231127	175200	59046580	5040	5040	5040	5040	0
222	20231127	175100	59046580	5040	5040	5040	5040	0
223	20231127	175000	59046580	5040	5040	5040	5040	0
224	20231127	174900	59046580	5040	5040	5040	5040	0
225	20231127	174800	59046580	5040	5040	5040	5040	0
226	20231127	174700	59046580	5040	5040	5040	5040	0
227	20231127	174600	59046580	5040	5040	5040	5040	0
228	20231127	174500	59046580	5040	5040	5040	5040	0
229	20231127	174400	59046580	5040	5040	5040	5040	0
230	20231127	174300	59046580	5040	5040	5040	5040	0
231	20231127	174200	59046580	5040	5040	5040	5040	0
232	20231127	174100	59046580	5040	5040	5040	5040	0
233	20231127	174000	59046580	5040	5040	5040	5040	0
234	20231127	173900	59046580	5040	5040	5040	5040	0
235	20231127	173800	59046580	5040	5040	5040	5040	0
236	20231127	173700	59046580	5040	5040	5040	5040	0
237	20231127	173600	59046580	5040	5040	5040	5040	0
238	20231127	173500	59046580	5040	5040	5040	5040	0
239	20231127	173400	59046580	5040	5040	5040	5040	0
240	20231127	173300	59046580	5040	5040	5040	5040	0
241	20231127	173200	59046580	5040	5040	5040	5040	0
242	20231127	173100	59046580	5040	5040	5040	5040	85
243	20231127	173000	59046580	5040	5040	5040	5040	0
244	20231127	172900	59046580	5040	5040	5040	5040	0
245	20231127	172800	59046580	5040	5040	5040	5040	0
246	20231127	172700	59046580	5040	5040	5040	5040	0
247	20231127	172600	59046580	5040	5040	5040	5040	0
248	20231127	172500	59046580	5040	5040	5040	5040	0
249	20231127	172400	59046580	5040	5040	5040	5040	0
250	20231127	172300	59046580	5040	5040	5040	5040	0
251	20231127	172200	59046580	5040	5040	5040	5040	0
252	20231127	172100	59046580	5040	5040	5040	5040	0
253	20231127	172000	59046580	5040	5040	5040	5040	0
254	20231127	171900	59046580	5040	5040	5040	5040	0
255	20231127	171800	59046580	5040	5040	5040	5040	0
256	20231127	171700	59046580	5040	5040	5040	5040	0
257	20231127	171600	59046580	5040	5040	5040	5040	0
258	20231127	171500	59046580	5040	5040	5040	5040	0
259	20231127	171400	59046580	5040	5040	5040	5040	0
260	20231127	171300	59046580	5040	5040	5040	5040	0
261	20231127	171200	59046580	5040	5040	5040	5040	0
262	20231127	171100	59046580	5040	5040	5040	5040	0
263	20231127	171000	59046580	5040	5040	5040	5040	0
264	20231127	170900	59046580	5040	5040	5040	5040	0
265	20231127	170800	59046580	5040	5040	5040	5040	0
266	20231127	170700	59046580	5040	5040	5040	5040	0
267	20231127	170600	59046580	5040	5040	5040	5040	0
268	20231127	170500	59046580	5040	5040	5040	5040	0
269	20231127	170400	59046580	5040	5040	5040	5040	0
270	20231127	170300	59046580	5040	5040	5040	5040	0
271	20231127	170200	59046580	5040	5040	5040	5040	0
272	20231127	170100	59046580	5040	5040	5040	5040	85
273	20231127	170000	59046580	5040	5040	5040	5040	0
274	20231127	165900	59046580	5040	5040	5040	5040	0
275	20231127	165800	59046580	5040	5040	5040	5040	0
276	20231127	165700	59046580	5040	5040	5040	5040	0
277	20231127	165600	59046580	5040	5040	5040	5040	0
278	20231127	165500	59046580	5040	5040	5040	5040	0
279	20231127	165400	59046580	5040	5040	5040	5040	0
280	20231127	165300	59046580	5040	5040	5040	5040	0
281	20231127	165200	59046580	5040	5040	5040	5040	0
282	20231127	165100	59046580	5040	5040	5040	5040	0
283	20231127	165000	59046580	5040	5040	5040	5040	0
284	20231127	164900	59046580	5040	5040	5040	5040	0
285	20231127	164800	59046580	5040	5040	5040	5040	0
286	20231127	164700	59046580	5040	5040	5040	5040	0
287	20231127	164600	59046580	5040	5040	5040	5040	0
288	20231127	164500	59046580	5040	5040	5040	5040	0
289	20231127	164400	59046580	5040	5040	5040	5040	0
290	20231127	164300	59046580	5040	5040	5040	5040	0
291	20231127	164200	59046580	5040	5040	5040	5040	0
292	20231127	164100	59046580	5040	5040	5040	5040	0
293	20231127	164000	59046580	5040	5040	5040	5040	0
294	20231127	163900	59046580	5040	5040	5040	5040	0
295	20231127	163800	59046580	5040	5040	5040	5040	0
296	20231127	163700	59046580	5040	5040	5040	5040	0
297	20231127	163600	59046580	5040	5040	5040	5040	0
298	20231127	163500	59046580	5040	5040	5040	5040	0
299	20231127	163400	59046580	5040	5040	5040	5040	0
300	20231127	163300	59046580	5040	5040	5040	5040	0
301	20231127	163200	59046580	5040	5040	5040	5040	0
302	20231127	163100	59046580	5040	5040	5040	5040	85
303	20231127	163000	59046580	5040	5040	5040	5040	0
304	20231127	162900	59046580	5040	5040	5040	5040	0
305	20231127	162800	59046580	5040	5040	5040	5040	0
306	20231127	162700	59046580	5040	5040	5040	5040	0
307	20231127	162600	59046580	5040	5040	5040	5040	0
308	20231127	162500	59046580	5040	5040	5040	5040	0
309	20231127	162400	59046580	5040	5040	5040	5040	0
310	20231127	162300	59046580	5040	5040	5040	5040	0
311	20231127	162200	59046580	5040	5040	5040	5040	0
312	20231127	162100	59046580	5040	5040	5040	5040	0
313	20231127	162000	59046580	5040	5040	5040	5040	0
314	20231127	161900	59046580	5040	5040	5040	5040	0
315	20231127	161800	59046580	5040	5040	5040	5040	0
316	20231127	161700	59046580	5040	5040	5040	5040	0
317	20231127	161600	59046580	5040	5040	5040	5040	0
318	20231127	161500	59046580	5040	5040	5040	5040	0
319	20231127	161400	59046580	5040	5040	5040	5040	0
320	20231127	161300	59046580	5040	5040	5040	5040	0
321	20231127	161200	59046580	5040	5040	5040	5040	0
322	20231127	161100	59046580	5040	5040	5040	5040	0
323	20231127	161000	59046580	5040	5040	5040	5040	0
324	20231127	160900	59046580	5040	5040	5040	5040	0
325	20231127	160800	59046580	5040	5040	5040	5040	0
326	20231127	160700	59046580	5040	5040	5040	5040	0
327	20231127	160600	59046580	5040	5040	5040	5040	0
328	20231127	160500	59046580	5040	5040	5040	5040	0
329	20231127	160400	59046580	5040	5040	5040	5040	0
330	20231127	160300	59046580	5040	5040	5040	5040	0
331	20231127	160200	59046580	5040	5040	5040	5040	0
332	20231127	160100	59046580	5040	5040	5040	5040	85
333	20231127	160000	59046580	5040	5040	5040	5040	0
334	20231127	155900	59046580	5040	5040	5040	5040	0
335	20231127	155800	59046580	5040	5040	5040	5040	0
336	20231127	155700	59046580	5040	5040	5040	5040	0
337	20231127	155600	59046580	5040	5040	5040	5040	0
338	20231127	155500	59046580	5040	5040	5040	5040	0
339	20231127	155400	59046580	5040	5040	5040	5040	0
340	20231127	155300	59046580	5040	5040	5040	5040	0
341	20231127	155200	59046580	5040	5040	5040	5040	0
342	20231127	155100	59046580	5040	5040	5040	5040	0
343	20231127	155000	59046580	5040	5040	5040	5040	0
344	20231127	154900	59046580	5040	5040	5040	5040	0
345	20231127	154800	59046580	5040	5040	5040	5040	0
346	20231127	154700	59046580	5040	5040	5040	5040	0
347	20231127	154600	59046580	5040	5040	5040	5040	0
348	20231127	154500	59046580	5040	5040	5040	5040	0
349	20231127	154400	59046580	5040	5040	5040	5040	0
350	20231127	154300	59046580	5040	5040	5040	5040	0
351	20231127	154200	59046580	5040	5040	5040	5040	0
352	20231127	154100	59046580	5040	5040	5040	5040	0
353	20231127	154000	59046580	5040	5040	5040	5040	0
354	20231127	153900	59046580	5040	5040	5040	5040	0
355	20231127	153800	59046580	5040	5040	5040	5040	0
356	20231127	153700	59046580	5040	5040	5040	5040	0
357	20231127	153600	59046580	5040	5040	5040	5040	0
358	20231127	153500	59046580	5040	5040	5040	5040	0
359	20231127	153400	59046580	5040	5040	5040	5040	0
360	20231127	153300	59046580	5040	5040	5040	5040	0
361	20231127	153200	59046580	5040	5040	5040	5040	0
362	20231127	153100	59046580	5040	5040	5040	5040	85
363	20231127	153000	59046580	5040	5040	5040	5040	85
364	20231127	152900	58618180	5040	5040	5040	5040	0
365	20231127	152800	58618180	5040	5040	5040	5040	0
366	20231127	152700	58618180	5040	5040	5040	5040	0
367	20231127	152600	58618180	5040	5040	5040	5040	0
368	20231127	152500	58618180	5040	5040	5040	5040	0
369	20231127	152400	58618180	5040	5040	5040	5040	0
370	20231127	152300	58618180	5040	5040	5040	5040	0
371	20231127	152200	58618180	5040	5040	5040	5040	0
372	20231127	152100	58618180	5040	5040	5040	5040	0
373	20231127	152000	58618180	5040	5040	5040	5040	0
374	20231127	151900	58618180	5040	5040	5040	5040	0
375	20231127	151800	58618180	5040	5040	5040	5040	27
376	20231127	151700	58482100	5040	5040	5040	5040	636
377	20231127	151600	55276660	5040	5040	5040	5040	189
378	20231127	151500	54324100	5040	5040	5040	5040	0
379	20231127	151400	54324100	5040	5040	5040	5040	0
380	20231127	151300	54324100	5040	5040	5040	5040	26
381	20231127	151200	54193060	5040	5040	5040	5040	0
382	20231127	151100	54193060	5040	5040	5040	5040	26
383	20231127	151000	54062020	5040	5040	5040	5040	0
384	20231127	150900	54062020	5040	5040	5040	5040	0
385	20231127	150800	54062020	5040	5040	5040	5040	25
386	20231127	150700	53936020	5040	5040	5040	5040	0
387	20231127	150600	53936020	5040	5040	5040	5040	27
388	20231127	150500	53799940	5050	5050	5050	5050	10
389	20231127	150400	53749440	5040	5040	5040	5040	0
390	20231127	150300	53749440	5040	5040	5040	5040	26
391	20231127	150200	53618400	5040	5040	5040	5040	0
392	20231127	150100	53618400	5040	5040	5040	5040	26
393	20231127	150000	53487360	5040	5040	5040	5040	0
394	20231127	145900	53487360	5040	5040	5040	5040	0
395	20231127	145800	53487360	5040	5040	5040	5040	27
396	20231127	145700	53351280	5040	5040	5040	5040	0
397	20231127	145600	53351280	5040	5040	5040	5040	26
398	20231127	145500	53220240	5040	5040	5040	5040	0
399	20231127	145400	53220240	5040	5040	5040	5040	26
400	20231127	145300	53089200	5040	5040	5040	5040	0
401	20231127	145200	53089200	5040	5050	5050	5040	705
402	20231127	145100	49529000	5040	5040	5040	5040	26
403	20231127	145000	49397960	5040	5050	5050	5040	2213
404	20231127	144900	38223440	5040	5040	5040	5040	26
405	20231127	144800	38092400	5040	5040	5040	5040	0
406	20231127	144700	38092400	5040	5040	5040	5040	0
407	20231127	144600	38092400	5040	5040	5040	5040	27
408	20231127	144500	37956320	5040	5040	5040	5040	0
409	20231127	144400	37956320	5040	5040	5040	5040	25
410	20231127	144300	37830320	5040	5040	5040	5040	0
411	20231127	144200	37830320	5040	5040	5040	5040	0
412	20231127	144100	37830320	5040	5030	5040	5030	157
413	20231127	144000	37040290	5020	5020	5020	5020	0
414	20231127	143900	37040290	5020	5020	5020	5020	27
415	20231127	143800	36904750	5030	5030	5030	5030	37
416	20231127	143700	36718640	5020	5020	5020	5020	26
417	20231127	143600	36588120	5020	5020	5020	5020	0
418	20231127	143500	36588120	5020	5020	5020	5020	0
419	20231127	143400	36588120	5020	5020	5020	5020	27
420	20231127	143300	36452580	5020	5020	5020	5020	0
421	20231127	143200	36452580	5020	5020	5020	5020	25
422	20231127	143100	36327080	5020	5020	5020	5020	0
423	20231127	143000	36327080	5020	5020	5020	5020	0
424	20231127	142900	36327080	5020	5020	5020	5020	26
425	20231127	142800	36196560	5030	5030	5030	5030	0
426	20231127	142700	36196560	5030	5020	5030	5020	44
427	20231127	142600	35975500	5030	5030	5030	5030	0
428	20231127	142500	35975500	5030	5030	5030	5030	19
429	20231127	142400	35879930	5020	5020	5020	5020	27
430	20231127	142300	35744390	5030	5030	5030	5030	36
431	20231127	142200	35563310	5020	5020	5020	5020	25
432	20231127	142100	35437810	5030	5030	5030	5030	10
433	20231127	142000	35387510	5020	5020	5020	5020	0
434	20231127	141900	35387510	5020	5020	5020	5020	27
435	20231127	141800	35251970	5020	5020	5020	5020	0
436	20231127	141700	35251970	5020	5020	5020	5020	25
437	20231127	141600	35126470	5020	5020	5020	5020	0
438	20231127	141500	35126470	5020	5020	5020	5020	26
439	20231127	141400	34995950	5020	5020	5020	5020	0
440	20231127	141300	34995950	5020	5020	5020	5020	0
441	20231127	141200	34995950	5020	5020	5020	5020	26
442	20231127	141100	34865430	5020	5020	5020	5020	0
443	20231127	141000	34865430	5020	5020	5020	5020	27
444	20231127	140900	34729890	5030	5030	5030	5030	75
445	20231127	140800	34352640	5020	5020	5020	5020	0
446	20231127	140700	34352640	5020	5020	5020	5020	26
447	20231127	140600	34222120	5020	5020	5020	5020	0
448	20231127	140500	34222120	5020	5020	5020	5020	25
449	20231127	140400	34096620	5020	5020	5020	5020	0
450	20231127	140300	34096620	5020	5020	5020	5020	0
451	20231127	140200	34096620	5020	5020	5020	5020	26
452	20231127	140100	33966100	5020	5020	5020	5020	0
453	20231127	140000	33966100	5020	5020	5020	5020	27
454	20231127	135900	33830560	5020	5020	5020	5020	0
455	20231127	135800	33830560	5020	5020	5020	5020	2
456	20231127	135700	33820520	5020	5020	5020	5020	24
457	20231127	135600	33700040	5020	5020	5020	5020	0
458	20231127	135500	33700040	5020	5020	5020	5020	26
459	20231127	135400	33569520	5020	5020	5020	5020	0
460	20231127	135300	33569520	5020	5020	5020	5020	26
461	20231127	135200	33439000	5020	5020	5020	5020	0
462	20231127	135100	33439000	5020	5020	5020	5020	0
463	20231127	135000	33439000	5020	5020	5020	5020	26
464	20231127	134900	33308480	5020	5020	5020	5020	0
465	20231127	134800	33308480	5020	5020	5020	5020	26
466	20231127	134700	33177960	5020	5020	5020	5020	0
467	20231127	134600	33177960	5020	5020	5020	5020	0
468	20231127	134500	33177960	5020	5020	5020	5020	26
469	20231127	134400	33047440	5020	5020	5020	5020	0
470	20231127	134300	33047440	5020	5020	5020	5020	26
471	20231127	134200	32916920	5020	5020	5020	5020	0
472	20231127	134100	32916920	5020	5020	5020	5020	0
473	20231127	134000	32916920	5020	5020	5020	5020	27
474	20231127	133900	32781380	5020	5020	5020	5020	0
475	20231127	133800	32781380	5020	5020	5020	5020	25
476	20231127	133700	32655880	5020	5020	5020	5020	0
477	20231127	133600	32655880	5020	5020	5020	5020	24
478	20231127	133500	32535400	5020	5020	5020	5020	2
479	20231127	133400	32525360	5020	5020	5020	5020	0
480	20231127	133300	32525360	5020	5020	5020	5020	26
481	20231127	133200	32394840	5020	5020	5020	5020	0
482	20231127	133100	32394840	5020	5020	5020	5020	27
483	20231127	133000	32259300	5020	5020	5020	5020	0
484	20231127	132900	32259300	5020	5020	5020	5020	0
485	20231127	132800	32259300	5020	5020	5020	5020	26
486	20231127	132700	32128780	5020	5020	5020	5020	0
487	20231127	132600	32128780	5020	5020	5020	5020	25
488	20231127	132500	32003280	5020	5020	5020	5020	0
489	20231127	132400	32003280	5020	5020	5020	5020	0
490	20231127	132300	32003280	5020	5020	5020	5020	27
491	20231127	132200	31867740	5020	5020	5020	5020	0
492	20231127	132100	31867740	5020	5020	5020	5020	26
493	20231127	132000	31737220	5020	5020	5020	5020	0
494	20231127	131900	31737220	5020	5020	5020	5020	0
495	20231127	131800	31737220	5020	5020	5020	5020	27
496	20231127	131700	31601680	5020	5020	5020	5020	0
497	20231127	131600	31601680	5020	5020	5020	5020	25
498	20231127	131500	31476180	5020	5020	5020	5020	0
499	20231127	131400	31476180	5020	5020	5020	5020	27
500	20231127	131300	31340640	5020	5020	5020	5020	0
501	20231127	131200	31340640	5020	5020	5020	5020	0
502	20231127	131100	31340640	5020	5020	5020	5020	25
503	20231127	131000	31215140	5020	5020	5020	5020	0
504	20231127	130900	31215140	5020	5020	5020	5020	27
505	20231127	130800	31079600	5020	5020	5020	5020	0
506	20231127	130700	31079600	5020	5020	5020	5020	0
507	20231127	130600	31079600	5020	5020	5020	5020	25
508	20231127	130500	30954100	5020	5020	5020	5020	0
509	20231127	130400	30954100	5020	5020	5020	5020	27
510	20231127	130300	30818560	5020	5020	5020	5020	0
511	20231127	130200	30818560	5020	5020	5020	5020	0
512	20231127	130100	30818560	5020	5020	5020	5020	26
513	20231127	130000	30688040	5020	5020	5020	5020	0
514	20231127	125900	30688040	5020	5020	5020	5020	26
515	20231127	125800	30557520	5020	5020	5020	5020	0
516	20231127	125700	30557520	5020	5020	5020	5020	6
517	20231127	125600	30527400	5020	5020	5020	5020	19
518	20231127	125500	30432020	5020	5020	5020	5020	0
519	20231127	125400	30432020	5020	5020	5020	5020	27
520	20231127	125300	30296480	5020	5020	5020	5020	0
521	20231127	125200	30296480	5020	5020	5020	5020	26
522	20231127	125100	30165960	5020	5020	5020	5020	0
523	20231127	125000	30165960	5020	5020	5020	5020	0
524	20231127	124900	30165960	5020	5030	5030	5020	26
525	20231127	124800	30035250	5030	5030	5030	5030	0
526	20231127	124700	30035250	5030	5030	5030	5030	24
527	20231127	124600	29914530	5030	5030	5030	5030	0
528	20231127	124500	29914530	5030	5030	5030	5030	0
529	20231127	124400	29914530	5030	5040	5040	5030	21
530	20231127	124300	29808760	5040	5040	5040	5040	0
531	20231127	124200	29808760	5040	5040	5040	5040	26
532	20231127	124100	29677720	5040	5040	5040	5040	0
533	20231127	124000	29677720	5040	5040	5040	5040	0
534	20231127	123900	29677720	5040	5040	5040	5040	27
535	20231127	123800	29541640	5040	5040	5040	5040	0
536	20231127	123700	29541640	5040	5040	5040	5040	25
537	20231127	123600	29415640	5050	5050	5050	5050	0
538	20231127	123500	29415640	5050	5040	5050	5040	17
539	20231127	123400	29329950	5040	5040	5040	5040	11
540	20231127	123300	29274510	5040	5040	5040	5040	0
541	20231127	123200	29274510	5040	5040	5040	5040	25
542	20231127	123100	29148510	5040	5040	5040	5040	0
543	20231127	123000	29148510	5040	5040	5040	5040	27
544	20231127	122900	29012430	5040	5040	5040	5040	0
545	20231127	122800	29012430	5040	5040	5040	5040	0
546	20231127	122700	29012430	5040	5040	5040	5040	25
547	20231127	122600	28886430	5040	5040	5040	5040	0
548	20231127	122500	28886430	5040	5040	5040	5040	27
549	20231127	122400	28750350	5010	5010	5010	5010	0
550	20231127	122300	28750350	5010	5010	5010	5010	0
551	20231127	122200	28750350	5010	5040	5040	5010	26
552	20231127	122100	28619370	5010	5010	5010	5010	0
553	20231127	122000	28619370	5010	5020	5020	5010	46
554	20231127	121900	28388570	5020	5020	5020	5020	0
555	20231127	121800	28388570	5020	5020	5020	5020	0
556	20231127	121700	28388570	5020	5040	5040	5020	25
557	20231127	121600	28262870	5020	5020	5020	5020	0
558	20231127	121500	28262870	5020	5020	5020	5020	27
559	20231127	121400	28127330	5020	5020	5020	5020	0
560	20231127	121300	28127330	5020	5040	5040	5020	26
561	20231127	121200	27996610	5020	5020	5020	5020	0
562	20231127	121100	27996610	5020	5020	5020	5020	0
563	20231127	121000	27996610	5020	5040	5040	5020	25
564	20231127	120900	27870730	5040	5040	5040	5040	0
565	20231127	120800	27870730	5040	5040	5040	5020	26
566	20231127	120700	27739990	5020	5020	5020	5020	0
567	20231127	120600	27739990	5020	5020	5020	5020	0
568	20231127	120500	27739990	5020	5040	5040	5020	26
569	20231127	120400	27609250	5020	5020	5020	5020	0
570	20231127	120300	27609250	5020	5020	5020	5020	27
571	20231127	120200	27473710	5040	5040	5040	5040	7
572	20231127	120100	27438430	5040	5040	5040	5040	1
573	20231127	120000	27433390	5020	5040	5040	5020	24
574	20231127	115900	27312730	5040	5040	5040	5040	0
575	20231127	115800	27312730	5040	5040	5040	5020	27
576	20231127	115700	27176970	5020	5020	5020	5020	0
577	20231127	115600	27176970	5020	5020	5020	5020	6
578	20231127	115500	27146850	5020	5020	5020	5020	19
579	20231127	115400	27051470	5020	5020	5020	5020	0
580	20231127	115300	27051470	5020	5020	5020	5020	27
581	20231127	115200	26915930	5020	5020	5020	5020	0
582	20231127	115100	26915930	5020	5020	5020	5020	25
583	20231127	115000	26790430	5020	5020	5020	5020	0
584	20231127	114900	26790430	5020	5020	5020	5020	0
585	20231127	114800	26790430	5020	5020	5020	5020	27
586	20231127	114700	26654890	5020	5020	5020	5020	0
587	20231127	114600	26654890	5020	5020	5020	5020	26
588	20231127	114500	26524370	5020	5020	5020	5020	0
589	20231127	114400	26524370	5020	5020	5020	5020	0
590	20231127	114300	26524370	5020	5020	5020	5020	27
591	20231127	114200	26388830	5020	5020	5020	5020	0
592	20231127	114100	26388830	5020	5020	5020	5020	24
593	20231127	114000	26268350	5020	5020	5020	5020	0
594	20231127	113900	26268350	5020	5020	5020	5020	0
595	20231127	113800	26268350	5020	5020	5020	5020	27
596	20231127	113700	26132810	5020	5020	5020	5020	0
597	20231127	113600	26132810	5020	5020	5020	5020	26
598	20231127	113500	26002290	5020	5020	5020	5020	0
599	20231127	113400	26002290	5020	5020	5020	5020	16
600	20231127	113300	25921970	5020	5020	5020	5020	11
601	20231127	113200	25866750	5030	5030	5030	5030	0
602	20231127	113100	25866750	5030	5020	5030	5020	28
603	20231127	113000	25726160	5020	5020	5020	5020	0
604	20231127	112900	25726160	5020	5030	5030	5020	23
605	20231127	112800	25610620	5030	5030	5030	5030	0
606	20231127	112700	25610620	5030	5030	5030	5030	0
607	20231127	112600	25610620	5030	5040	5040	5030	26
608	20231127	112500	25479640	5040	5040	5040	5040	0
609	20231127	112400	25479640	5040	5040	5040	5030	35
610	20231127	112300	25303270	5040	5040	5040	5040	0
611	20231127	112200	25303270	5040	5040	5040	5040	0
612	20231127	112100	25303270	5040	5040	5040	5040	25
613	20231127	112000	25177270	5040	5040	5040	5040	0
614	20231127	111900	25177270	5040	5040	5040	5040	27
615	20231127	111800	25041190	5040	5040	5040	5040	0
616	20231127	111700	25041190	5040	5040	5040	5040	2
617	20231127	111600	25031110	5040	5040	5040	5040	23
618	20231127	111500	24915190	5040	5040	5040	5040	0
619	20231127	111400	24915190	5040	5040	5040	5040	27
620	20231127	111300	24779110	5040	5040	5040	5040	0
621	20231127	111200	24779110	5040	5040	5040	5040	23
622	20231127	111100	24663190	5040	5040	5040	5040	3
623	20231127	111000	24648070	5040	5040	5040	5040	0
624	20231127	110900	24648070	5040	5040	5040	5040	27
625	20231127	110800	24511990	5040	5040	5040	5040	0
626	20231127	110700	24511990	5040	5040	5040	5040	26
627	20231127	110600	24380950	5040	5040	5040	5040	0
628	20231127	110500	24380950	5040	5040	5040	5040	0
629	20231127	110400	24380950	5040	5040	5040	5040	27
630	20231127	110300	24244870	5040	5040	5040	5040	0
631	20231127	110200	24244870	5040	5040	5040	5040	25
632	20231127	110100	24118870	5040	5040	5040	5040	4
633	20231127	110000	24098710	5040	5040	5040	5040	9
634	20231127	105900	24053350	5040	5030	5040	5030	249
635	20231127	105800	22800310	5030	5030	5030	5030	10
636	20231127	105700	22750010	5020	5020	5020	5020	27
637	20231127	105600	22614470	5020	5020	5020	5020	0
638	20231127	105500	22614470	5020	5020	5020	5020	6
639	20231127	105400	22584350	5020	5020	5020	5020	23
640	20231127	105300	22468890	5020	5020	5020	5020	0
641	20231127	105200	22468890	5020	5020	5020	5020	26
642	20231127	105100	22338370	5020	5020	5020	5020	0
643	20231127	105000	22338370	5020	5020	5020	5020	25
644	20231127	104900	22212870	5020	5020	5020	5020	0
645	20231127	104800	22212870	5020	5020	5020	5020	0
646	20231127	104700	22212870	5020	5020	5020	5020	27
647	20231127	104600	22077330	5020	5020	5020	5020	0
648	20231127	104500	22077330	5020	5020	5020	5020	26
649	20231127	104400	21946810	5020	5020	5020	5020	0
650	20231127	104300	21946810	5020	5020	5020	5020	0
651	20231127	104200	21946810	5020	5020	5020	5020	26
652	20231127	104100	21816290	5020	5020	5020	5020	0
653	20231127	104000	21816290	5020	5020	5020	5020	26
654	20231127	103900	21685770	5020	5020	5020	5020	0
655	20231127	103800	21685770	5020	5020	5020	5020	0
656	20231127	103700	21685770	5020	5020	5020	5020	26
657	20231127	103600	21555250	5020	5020	5020	5020	0
658	20231127	103500	21555250	5020	5020	5020	5020	26
659	20231127	103400	21424730	5020	5020	5020	5020	0
660	20231127	103300	21424730	5020	5020	5020	5020	16
661	20231127	103200	21344410	5020	5030	5030	5020	78
662	20231127	103100	20952790	5030	5030	5030	5030	6
663	20231127	103000	20922610	5030	5030	5030	5030	26
664	20231127	102900	20791830	5030	5030	5030	5030	0
665	20231127	102800	20791830	5030	5030	5030	5030	27
666	20231127	102700	20656020	5030	5030	5030	5030	0
667	20231127	102600	20656020	5030	5030	5030	5030	0
668	20231127	102500	20656020	5030	5030	5030	5030	26
669	20231127	102400	20525240	5030	5030	5030	5030	0
670	20231127	102300	20525240	5030	5030	5030	5030	25
671	20231127	102200	20399490	5030	5030	5030	5030	0
672	20231127	102100	20399490	5030	5030	5030	5030	0
673	20231127	102000	20399490	5030	5030	5030	5030	26
674	20231127	101900	20268710	5030	5030	5030	5030	0
675	20231127	101800	20268710	5030	5040	5040	5030	28
676	20231127	101700	20127860	5040	5040	5040	5040	0
677	20231127	101600	20127860	5040	5040	5040	5040	2
678	20231127	101500	20117780	5040	5040	5040	5040	24
679	20231127	101400	19996820	5040	5040	5040	5040	0
680	20231127	101300	19996820	5040	5040	5040	5040	26
681	20231127	101200	19865780	5040	5040	5040	5040	0
682	20231127	101100	19865780	5040	5040	5040	5040	23
683	20231127	101000	19749860	5040	5040	5040	5040	2
684	20231127	100900	19739780	5040	5040	5040	5040	0
685	20231127	100800	19739780	5040	5040	5040	5040	27
686	20231127	100700	19603700	5040	5040	5040	5040	0
687	20231127	100600	19603700	5040	5040	5040	5040	25
688	20231127	100500	19477700	5040	5040	5040	5040	0
689	20231127	100400	19477700	5040	5040	5040	5040	0
690	20231127	100300	19477700	5040	5040	5040	5040	27
691	20231127	100200	19341620	5040	5040	5040	5040	0
692	20231127	100100	19341620	5040	5040	5040	5040	26
693	20231127	100000	19210580	5040	5040	5040	5040	0
694	20231127	095900	19210580	5040	5040	5040	5040	0
695	20231127	095800	19210580	5040	5040	5040	5040	26
696	20231127	095700	19079540	5040	5040	5040	5040	0
697	20231127	095600	19079540	5040	5040	5040	5040	25
698	20231127	095500	18953540	5040	5040	5040	5040	0
699	20231127	095400	18953540	5040	5040	5040	5040	7
700	20231127	095300	18918260	5040	5040	5040	5040	20
701	20231127	095200	18817460	5040	5040	5040	5040	0
702	20231127	095100	18817460	5040	5040	5040	5040	26
703	20231127	095000	18686420	5040	5040	5040	5040	0
704	20231127	094900	18686420	5040	5040	5040	5040	27
705	20231127	094800	18550340	5040	5040	5040	5040	0
706	20231127	094700	18550340	5040	5040	5040	5040	0
707	20231127	094600	18550340	5040	5040	5040	5040	26
708	20231127	094500	18419300	5040	5040	5040	5040	0
709	20231127	094400	18419300	5040	5040	5040	5040	25
710	20231127	094300	18293300	5030	5040	5040	5030	1800
711	20231127	094200	9239030	5040	5040	5040	5040	0
712	20231127	094100	9239030	5040	5040	5040	5040	27
713	20231127	094000	9102950	5040	5040	5040	5040	0
714	20231127	093900	9102950	5040	5040	5040	5040	26
715	20231127	093800	8971910	5050	5050	5050	5050	1
716	20231127	093700	8966860	5040	5030	5040	5030	718
717	20231127	093600	5355220	5030	5030	5030	5030	26
718	20231127	093500	5224440	5040	5040	5040	5040	0
719	20231127	093400	5224440	5040	5030	5040	5030	58
720	20231127	093300	4932380	5040	5040	5040	5040	174
721	20231127	093200	4055420	5040	5040	5040	5040	15
722	20231127	093100	3979820	5040	5050	5050	5040	497
723	20231127	093000	1470080	5050	5050	5050	5050	0
724	20231127	092900	1470080	5050	5050	5050	5050	26
725	20231127	092800	1338780	5060	5060	5060	5060	1
726	20231127	092700	1333720	5050	5050	5050	5050	26
727	20231127	092600	1202420	5050	5050	5050	5050	0
728	20231127	092500	1202420	5050	5050	5050	5050	20
729	20231127	092400	1101420	5050	5050	5050	5050	26
730	20231127	092300	970120	5060	5060	5060	5060	0
731	20231127	092200	970120	5060	5050	5060	5050	35
732	20231127	092100	793290	5050	5050	5050	5050	0
733	20231127	092000	793290	5050	5050	5050	5050	0
734	20231127	091900	793290	5050	5050	5050	5050	25
735	20231127	091800	667040	5050	5050	5050	5050	0
736	20231127	091700	667040	5050	5050	5050	5050	26
737	20231127	091600	535740	5050	5050	5050	5050	0
738	20231127	091500	535740	5050	5050	5050	5050	2
739	20231127	091400	525640	5050	5060	5060	5050	34
740	20231127	091300	353840	5050	5050	5050	5050	0
741	20231127	091200	353840	5050	5050	5050	5050	28
742	20231127	091100	212440	5060	5060	5060	5060	0
743	20231127	091000	212440	5060	5060	5060	5060	0
744	20231127	090900	212440	5060	5060	5060	5060	0
745	20231127	090800	212440	5060	5060	5060	5060	0
746	20231127	090700	212440	5060	5060	5060	5060	38
747	20231127	090600	20160	5040	5040	5040	5040	0
748	20231127	090500	20160	5040	5040	5040	5040	0
749	20231127	090400	20160	5040	5040	5040	5040	0
750	20231127	090300	20160	5040	5040	5040	5040	0
751	20231127	090200	20160	5040	5040	5040	5040	0
752	20231127	090100	20160	5040	5040	5040	5040	0
753	20231127	090000	20160	5040	5040	5040	5040	4