KissMeData/378850/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	211800	294088865	4145	4145	4145	4145	2722
3	20231127	211700	294088865	4145	4145	4145	4145	0
4	20231127	211600	294088865	4145	4145	4145	4145	0
5	20231127	211500	294088865	4145	4145	4145	4145	0
6	20231127	211400	294088865	4145	4145	4145	4145	0
7	20231127	211300	294088865	4145	4145	4145	4145	0
8	20231127	211200	294088865	4145	4145	4145	4145	0
9	20231127	211100	294088865	4145	4145	4145	4145	0
10	20231127	211000	294088865	4145	4145	4145	4145	0
11	20231127	210900	294088865	4145	4145	4145	4145	0
12	20231127	210800	294088865	4145	4145	4145	4145	0
13	20231127	210700	294088865	4145	4145	4145	4145	0
14	20231127	210600	294088865	4145	4145	4145	4145	0
15	20231127	210500	294088865	4145	4145	4145	4145	0
16	20231127	210400	294088865	4145	4145	4145	4145	0
17	20231127	210300	294088865	4145	4145	4145	4145	0
18	20231127	210200	294088865	4145	4145	4145	4145	0
19	20231127	210100	294088865	4145	4145	4145	4145	0
20	20231127	210000	294088865	4145	4145	4145	4145	0
21	20231127	205900	294088865	4145	4145	4145	4145	0
22	20231127	205800	294088865	4145	4145	4145	4145	0
23	20231127	205700	294088865	4145	4145	4145	4145	0
24	20231127	205600	294088865	4145	4145	4145	4145	0
25	20231127	205500	294088865	4145	4145	4145	4145	0
26	20231127	205400	294088865	4145	4145	4145	4145	0
27	20231127	205300	294088865	4145	4145	4145	4145	0
28	20231127	205200	294088865	4145	4145	4145	4145	0
29	20231127	205100	294088865	4145	4145	4145	4145	0
30	20231127	205000	294088865	4145	4145	4145	4145	0
31	20231127	204900	294088865	4145	4145	4145	4145	0
32	20231127	204800	294088865	4145	4145	4145	4145	2722
33	20231127	204700	294088865	4145	4145	4145	4145	0
34	20231127	204600	294088865	4145	4145	4145	4145	0
35	20231127	204500	294088865	4145	4145	4145	4145	0
36	20231127	204400	294088865	4145	4145	4145	4145	0
37	20231127	204300	294088865	4145	4145	4145	4145	0
38	20231127	204200	294088865	4145	4145	4145	4145	0
39	20231127	204100	294088865	4145	4145	4145	4145	0
40	20231127	204000	294088865	4145	4145	4145	4145	0
41	20231127	203900	294088865	4145	4145	4145	4145	0
42	20231127	203800	294088865	4145	4145	4145	4145	0
43	20231127	203700	294088865	4145	4145	4145	4145	0
44	20231127	203600	294088865	4145	4145	4145	4145	0
45	20231127	203500	294088865	4145	4145	4145	4145	0
46	20231127	203400	294088865	4145	4145	4145	4145	0
47	20231127	203300	294088865	4145	4145	4145	4145	0
48	20231127	203200	294088865	4145	4145	4145	4145	0
49	20231127	203100	294088865	4145	4145	4145	4145	0
50	20231127	203000	294088865	4145	4145	4145	4145	0
51	20231127	202900	294088865	4145	4145	4145	4145	0
52	20231127	202800	294088865	4145	4145	4145	4145	0
53	20231127	202700	294088865	4145	4145	4145	4145	0
54	20231127	202600	294088865	4145	4145	4145	4145	0
55	20231127	202500	294088865	4145	4145	4145	4145	0
56	20231127	202400	294088865	4145	4145	4145	4145	0
57	20231127	202300	294088865	4145	4145	4145	4145	0
58	20231127	202200	294088865	4145	4145	4145	4145	0
59	20231127	202100	294088865	4145	4145	4145	4145	0
60	20231127	202000	294088865	4145	4145	4145	4145	0
61	20231127	201900	294088865	4145	4145	4145	4145	0
62	20231127	201800	294088865	4145	4145	4145	4145	2722
63	20231127	201700	294088865	4145	4145	4145	4145	0
64	20231127	201600	294088865	4145	4145	4145	4145	0
65	20231127	201500	294088865	4145	4145	4145	4145	0
66	20231127	201400	294088865	4145	4145	4145	4145	0
67	20231127	201300	294088865	4145	4145	4145	4145	0
68	20231127	201200	294088865	4145	4145	4145	4145	0
69	20231127	201100	294088865	4145	4145	4145	4145	0
70	20231127	201000	294088865	4145	4145	4145	4145	0
71	20231127	200900	294088865	4145	4145	4145	4145	0
72	20231127	200800	294088865	4145	4145	4145	4145	0
73	20231127	200700	294088865	4145	4145	4145	4145	0
74	20231127	200600	294088865	4145	4145	4145	4145	0
75	20231127	200500	294088865	4145	4145	4145	4145	0
76	20231127	200400	294088865	4145	4145	4145	4145	0
77	20231127	200300	294088865	4145	4145	4145	4145	0
78	20231127	200200	294088865	4145	4145	4145	4145	0
79	20231127	200100	294088865	4145	4145	4145	4145	0
80	20231127	200000	294088865	4145	4145	4145	4145	0
81	20231127	195900	294088865	4145	4145	4145	4145	0
82	20231127	195800	294088865	4145	4145	4145	4145	0
83	20231127	195700	294088865	4145	4145	4145	4145	0
84	20231127	195600	294088865	4145	4145	4145	4145	0
85	20231127	195500	294088865	4145	4145	4145	4145	0
86	20231127	195400	294088865	4145	4145	4145	4145	0
87	20231127	195300	294088865	4145	4145	4145	4145	0
88	20231127	195200	294088865	4145	4145	4145	4145	0
89	20231127	195100	294088865	4145	4145	4145	4145	0
90	20231127	195000	294088865	4145	4145	4145	4145	0
91	20231127	194900	294088865	4145	4145	4145	4145	0
92	20231127	194800	294088865	4145	4145	4145	4145	2722
93	20231127	194700	294088865	4145	4145	4145	4145	0
94	20231127	194600	294088865	4145	4145	4145	4145	0
95	20231127	194500	294088865	4145	4145	4145	4145	0
96	20231127	194400	294088865	4145	4145	4145	4145	0
97	20231127	194300	294088865	4145	4145	4145	4145	0
98	20231127	194200	294088865	4145	4145	4145	4145	0
99	20231127	194100	294088865	4145	4145	4145	4145	0
100	20231127	194000	294088865	4145	4145	4145	4145	0
101	20231127	193900	294088865	4145	4145	4145	4145	0
102	20231127	193800	294088865	4145	4145	4145	4145	0
103	20231127	193700	294088865	4145	4145	4145	4145	0
104	20231127	193600	294088865	4145	4145	4145	4145	0
105	20231127	193500	294088865	4145	4145	4145	4145	0
106	20231127	193400	294088865	4145	4145	4145	4145	0
107	20231127	193300	294088865	4145	4145	4145	4145	0
108	20231127	193200	294088865	4145	4145	4145	4145	0
109	20231127	193100	294088865	4145	4145	4145	4145	0
110	20231127	193000	294088865	4145	4145	4145	4145	0
111	20231127	192900	294088865	4145	4145	4145	4145	0
112	20231127	192800	294088865	4145	4145	4145	4145	0
113	20231127	192700	294088865	4145	4145	4145	4145	0
114	20231127	192600	294088865	4145	4145	4145	4145	0
115	20231127	192500	294088865	4145	4145	4145	4145	0
116	20231127	192400	294088865	4145	4145	4145	4145	0
117	20231127	192300	294088865	4145	4145	4145	4145	0
118	20231127	192200	294088865	4145	4145	4145	4145	0
119	20231127	192100	294088865	4145	4145	4145	4145	0
120	20231127	192000	294088865	4145	4145	4145	4145	0
121	20231127	191900	294088865	4145	4145	4145	4145	0
122	20231127	191800	294088865	4145	4145	4145	4145	2722
123	20231127	191700	294088865	4145	4145	4145	4145	0
124	20231127	191600	294088865	4145	4145	4145	4145	0
125	20231127	191500	294088865	4145	4145	4145	4145	0
126	20231127	191400	294088865	4145	4145	4145	4145	0
127	20231127	191300	294088865	4145	4145	4145	4145	0
128	20231127	191200	294088865	4145	4145	4145	4145	0
129	20231127	191100	294088865	4145	4145	4145	4145	0
130	20231127	191000	294088865	4145	4145	4145	4145	0
131	20231127	190900	294088865	4145	4145	4145	4145	0
132	20231127	190800	294088865	4145	4145	4145	4145	0
133	20231127	190700	294088865	4145	4145	4145	4145	0
134	20231127	190600	294088865	4145	4145	4145	4145	0
135	20231127	190500	294088865	4145	4145	4145	4145	0
136	20231127	190400	294088865	4145	4145	4145	4145	0
137	20231127	190300	294088865	4145	4145	4145	4145	0
138	20231127	190200	294088865	4145	4145	4145	4145	0
139	20231127	190100	294088865	4145	4145	4145	4145	0
140	20231127	190000	294088865	4145	4145	4145	4145	0
141	20231127	185900	294088865	4145	4145	4145	4145	0
142	20231127	185800	294088865	4145	4145	4145	4145	0
143	20231127	185700	294088865	4145	4145	4145	4145	0
144	20231127	185600	294088865	4145	4145	4145	4145	0
145	20231127	185500	294088865	4145	4145	4145	4145	0
146	20231127	185400	294088865	4145	4145	4145	4145	0
147	20231127	185300	294088865	4145	4145	4145	4145	0
148	20231127	185200	294088865	4145	4145	4145	4145	0
149	20231127	185100	294088865	4145	4145	4145	4145	0
150	20231127	185000	294088865	4145	4145	4145	4145	0
151	20231127	184900	294088865	4145	4145	4145	4145	0
152	20231127	184800	294088865	4145	4145	4145	4145	2722
153	20231127	184700	294088865	4145	4145	4145	4145	0
154	20231127	184600	294088865	4145	4145	4145	4145	0
155	20231127	184500	294088865	4145	4145	4145	4145	0
156	20231127	184400	294088865	4145	4145	4145	4145	0
157	20231127	184300	294088865	4145	4145	4145	4145	0
158	20231127	184200	294088865	4145	4145	4145	4145	0
159	20231127	184100	294088865	4145	4145	4145	4145	0
160	20231127	184000	294088865	4145	4145	4145	4145	0
161	20231127	183900	294088865	4145	4145	4145	4145	0
162	20231127	183800	294088865	4145	4145	4145	4145	0
163	20231127	183700	294088865	4145	4145	4145	4145	0
164	20231127	183600	294088865	4145	4145	4145	4145	0
165	20231127	183500	294088865	4145	4145	4145	4145	0
166	20231127	183400	294088865	4145	4145	4145	4145	0
167	20231127	183300	294088865	4145	4145	4145	4145	0
168	20231127	183200	294088865	4145	4145	4145	4145	0
169	20231127	183100	294088865	4145	4145	4145	4145	0
170	20231127	183000	294088865	4145	4145	4145	4145	0
171	20231127	182900	294088865	4145	4145	4145	4145	0
172	20231127	182800	294088865	4145	4145	4145	4145	0
173	20231127	182700	294088865	4145	4145	4145	4145	0
174	20231127	182600	294088865	4145	4145	4145	4145	0
175	20231127	182500	294088865	4145	4145	4145	4145	0
176	20231127	182400	294088865	4145	4145	4145	4145	0
177	20231127	182300	294088865	4145	4145	4145	4145	0
178	20231127	182200	294088865	4145	4145	4145	4145	0
179	20231127	182100	294088865	4145	4145	4145	4145	0
180	20231127	182000	294088865	4145	4145	4145	4145	0
181	20231127	181900	294088865	4145	4145	4145	4145	0
182	20231127	181800	294088865	4145	4145	4145	4145	2722
183	20231127	181700	294088865	4145	4145	4145	4145	0
184	20231127	181600	294088865	4145	4145	4145	4145	0
185	20231127	181500	294088865	4145	4145	4145	4145	0
186	20231127	181400	294088865	4145	4145	4145	4145	0
187	20231127	181300	294088865	4145	4145	4145	4145	0
188	20231127	181200	294088865	4145	4145	4145	4145	0
189	20231127	181100	294088865	4145	4145	4145	4145	0
190	20231127	181000	294088865	4145	4145	4145	4145	0
191	20231127	180900	294088865	4145	4145	4145	4145	0
192	20231127	180800	294088865	4145	4145	4145	4145	0
193	20231127	180700	294088865	4145	4145	4145	4145	0
194	20231127	180600	294088865	4145	4145	4145	4145	0
195	20231127	180500	294088865	4145	4145	4145	4145	0
196	20231127	180400	294088865	4145	4145	4145	4145	0
197	20231127	180300	294088865	4145	4145	4145	4145	0
198	20231127	180200	294088865	4145	4145	4145	4145	0
199	20231127	180100	294088865	4145	4145	4145	4145	0
200	20231127	180000	294088865	4145	4145	4145	4145	0
201	20231127	175900	294088865	4145	4145	4145	4145	0
202	20231127	175800	294088865	4145	4145	4145	4145	0
203	20231127	175700	294088865	4145	4145	4145	4145	0
204	20231127	175600	294088865	4145	4145	4145	4145	0
205	20231127	175500	294088865	4145	4145	4145	4145	0
206	20231127	175400	294088865	4145	4145	4145	4145	0
207	20231127	175300	294088865	4145	4145	4145	4145	0
208	20231127	175200	294088865	4145	4145	4145	4145	0
209	20231127	175100	294088865	4145	4145	4145	4145	0
210	20231127	175000	294088865	4145	4145	4145	4145	0
211	20231127	174900	294088865	4145	4145	4145	4145	0
212	20231127	174800	294088865	4145	4145	4145	4145	2722
213	20231127	174700	294088865	4145	4145	4145	4145	0
214	20231127	174600	294088865	4145	4145	4145	4145	0
215	20231127	174500	294088865	4145	4145	4145	4145	0
216	20231127	174400	294088865	4145	4145	4145	4145	0
217	20231127	174300	294088865	4145	4145	4145	4145	0
218	20231127	174200	294088865	4145	4145	4145	4145	0
219	20231127	174100	294088865	4145	4145	4145	4145	0
220	20231127	174000	294088865	4145	4145	4145	4145	0
221	20231127	173900	294088865	4145	4145	4145	4145	0
222	20231127	173800	294088865	4145	4145	4145	4145	0
223	20231127	173700	294088865	4145	4145	4145	4145	0
224	20231127	173600	294088865	4145	4145	4145	4145	0
225	20231127	173500	294088865	4145	4145	4145	4145	0
226	20231127	173400	294088865	4145	4145	4145	4145	0
227	20231127	173300	294088865	4145	4145	4145	4145	0
228	20231127	173200	294088865	4145	4145	4145	4145	0
229	20231127	173100	294088865	4145	4145	4145	4145	0
230	20231127	173000	294088865	4145	4145	4145	4145	0
231	20231127	172900	294088865	4145	4145	4145	4145	0
232	20231127	172800	294088865	4145	4145	4145	4145	0
233	20231127	172700	294088865	4145	4145	4145	4145	0
234	20231127	172600	294088865	4145	4145	4145	4145	0
235	20231127	172500	294088865	4145	4145	4145	4145	0
236	20231127	172400	294088865	4145	4145	4145	4145	0
237	20231127	172300	294088865	4145	4145	4145	4145	0
238	20231127	172200	294088865	4145	4145	4145	4145	0
239	20231127	172100	294088865	4145	4145	4145	4145	0
240	20231127	172000	294088865	4145	4145	4145	4145	0
241	20231127	171900	294088865	4145	4145	4145	4145	0
242	20231127	171800	294088865	4145	4145	4145	4145	2722
243	20231127	171700	294088865	4145	4145	4145	4145	0
244	20231127	171600	294088865	4145	4145	4145	4145	0
245	20231127	171500	294088865	4145	4145	4145	4145	0
246	20231127	171400	294088865	4145	4145	4145	4145	0
247	20231127	171300	294088865	4145	4145	4145	4145	0
248	20231127	171200	294088865	4145	4145	4145	4145	0
249	20231127	171100	294088865	4145	4145	4145	4145	0
250	20231127	171000	294088865	4145	4145	4145	4145	0
251	20231127	170900	294088865	4145	4145	4145	4145	0
252	20231127	170800	294088865	4145	4145	4145	4145	0
253	20231127	170700	294088865	4145	4145	4145	4145	0
254	20231127	170600	294088865	4145	4145	4145	4145	0
255	20231127	170500	294088865	4145	4145	4145	4145	0
256	20231127	170400	294088865	4145	4145	4145	4145	0
257	20231127	170300	294088865	4145	4145	4145	4145	0
258	20231127	170200	294088865	4145	4145	4145	4145	0
259	20231127	170100	294088865	4145	4145	4145	4145	0
260	20231127	170000	294088865	4145	4145	4145	4145	0
261	20231127	165900	294088865	4145	4145	4145	4145	0
262	20231127	165800	294088865	4145	4145	4145	4145	0
263	20231127	165700	294088865	4145	4145	4145	4145	0
264	20231127	165600	294088865	4145	4145	4145	4145	0
265	20231127	165500	294088865	4145	4145	4145	4145	0
266	20231127	165400	294088865	4145	4145	4145	4145	0
267	20231127	165300	294088865	4145	4145	4145	4145	0
268	20231127	165200	294088865	4145	4145	4145	4145	0
269	20231127	165100	294088865	4145	4145	4145	4145	0
270	20231127	165000	294088865	4145	4145	4145	4145	0
271	20231127	164900	294088865	4145	4145	4145	4145	0
272	20231127	164800	294088865	4145	4145	4145	4145	2722
273	20231127	164700	294088865	4145	4145	4145	4145	0
274	20231127	164600	294088865	4145	4145	4145	4145	0
275	20231127	164500	294088865	4145	4145	4145	4145	0
276	20231127	164400	294088865	4145	4145	4145	4145	0
277	20231127	164300	294088865	4145	4145	4145	4145	0
278	20231127	164200	294088865	4145	4145	4145	4145	0
279	20231127	164100	294088865	4145	4145	4145	4145	0
280	20231127	164000	294088865	4145	4145	4145	4145	0
281	20231127	163900	294088865	4145	4145	4145	4145	0
282	20231127	163800	294088865	4145	4145	4145	4145	0
283	20231127	163700	294088865	4145	4145	4145	4145	0
284	20231127	163600	294088865	4145	4145	4145	4145	0
285	20231127	163500	294088865	4145	4145	4145	4145	0
286	20231127	163400	294088865	4145	4145	4145	4145	0
287	20231127	163300	294088865	4145	4145	4145	4145	0
288	20231127	163200	294088865	4145	4145	4145	4145	0
289	20231127	163100	294088865	4145	4145	4145	4145	0
290	20231127	163000	294088865	4145	4145	4145	4145	0
291	20231127	162900	294088865	4145	4145	4145	4145	0
292	20231127	162800	294088865	4145	4145	4145	4145	0
293	20231127	162700	294088865	4145	4145	4145	4145	0
294	20231127	162600	294088865	4145	4145	4145	4145	0
295	20231127	162500	294088865	4145	4145	4145	4145	0
296	20231127	162400	294088865	4145	4145	4145	4145	0
297	20231127	162300	294088865	4145	4145	4145	4145	0
298	20231127	162200	294088865	4145	4145	4145	4145	0
299	20231127	162100	294088865	4145	4145	4145	4145	0
300	20231127	162000	294088865	4145	4145	4145	4145	0
301	20231127	161900	294088865	4145	4145	4145	4145	0
302	20231127	161800	294088865	4145	4145	4145	4145	2722
303	20231127	161700	294088865	4145	4145	4145	4145	0
304	20231127	161600	294088865	4145	4145	4145	4145	0
305	20231127	161500	294088865	4145	4145	4145	4145	0
306	20231127	161400	294088865	4145	4145	4145	4145	0
307	20231127	161300	294088865	4145	4145	4145	4145	0
308	20231127	161200	294088865	4145	4145	4145	4145	0
309	20231127	161100	294088865	4145	4145	4145	4145	0
310	20231127	161000	294088865	4145	4145	4145	4145	0
311	20231127	160900	294088865	4145	4145	4145	4145	0
312	20231127	160800	294088865	4145	4145	4145	4145	0
313	20231127	160700	294088865	4145	4145	4145	4145	0
314	20231127	160600	294088865	4145	4145	4145	4145	0
315	20231127	160500	294088865	4145	4145	4145	4145	0
316	20231127	160400	294088865	4145	4145	4145	4145	0
317	20231127	160300	294088865	4145	4145	4145	4145	0
318	20231127	160200	294088865	4145	4145	4145	4145	0
319	20231127	160100	294088865	4145	4145	4145	4145	0
320	20231127	160000	294088865	4145	4145	4145	4145	0
321	20231127	155900	294088865	4145	4145	4145	4145	0
322	20231127	155800	294088865	4145	4145	4145	4145	0
323	20231127	155700	294088865	4145	4145	4145	4145	0
324	20231127	155600	294088865	4145	4145	4145	4145	0
325	20231127	155500	294088865	4145	4145	4145	4145	0
326	20231127	155400	294088865	4145	4145	4145	4145	0
327	20231127	155300	294088865	4145	4145	4145	4145	0
328	20231127	155200	294088865	4145	4145	4145	4145	0
329	20231127	155100	294088865	4145	4145	4145	4145	0
330	20231127	155000	294088865	4145	4145	4145	4145	0
331	20231127	154900	294088865	4145	4145	4145	4145	0
332	20231127	154800	294088865	4145	4145	4145	4145	2722
333	20231127	154700	294088865	4145	4145	4145	4145	0
334	20231127	154600	294088865	4145	4145	4145	4145	0
335	20231127	154500	294088865	4145	4145	4145	4145	0
336	20231127	154400	294088865	4145	4145	4145	4145	0
337	20231127	154300	294088865	4145	4145	4145	4145	0
338	20231127	154200	294088865	4145	4145	4145	4145	0
339	20231127	154100	294088865	4145	4145	4145	4145	0
340	20231127	154000	294088865	4145	4145	4145	4145	0
341	20231127	153900	294088865	4145	4145	4145	4145	0
342	20231127	153800	294088865	4145	4145	4145	4145	0
343	20231127	153700	294088865	4145	4145	4145	4145	0
344	20231127	153600	294088865	4145	4145	4145	4145	0
345	20231127	153500	294088865	4145	4145	4145	4145	0
346	20231127	153400	294088865	4145	4145	4145	4145	0
347	20231127	153300	294088865	4145	4145	4145	4145	0
348	20231127	153200	294088865	4145	4145	4145	4145	0
349	20231127	153100	294088865	4145	4145	4145	4145	0
350	20231127	153000	294088865	4145	4145	4145	4145	2722
351	20231127	152900	282806175	4165	4165	4165	4165	0
352	20231127	152800	282806175	4165	4165	4165	4165	0
353	20231127	152700	282806175	4165	4165	4165	4165	0
354	20231127	152600	282806175	4165	4165	4165	4165	0
355	20231127	152500	282806175	4165	4165	4165	4165	0
356	20231127	152400	282806175	4165	4165	4165	4165	0
357	20231127	152300	282806175	4165	4165	4165	4165	0
358	20231127	152200	282806175	4165	4165	4165	4165	0
359	20231127	152100	282806175	4165	4165	4165	4165	0
360	20231127	152000	282806175	4165	4165	4165	4165	0
361	20231127	151900	282806175	4165	4165	4165	4165	29
362	20231127	151800	282685390	4145	4150	4150	4145	33
363	20231127	151700	282548600	4145	4160	4165	4145	2203
364	20231127	151600	273401440	4160	4165	4165	4160	58
365	20231127	151500	273160035	4155	4155	4155	4155	5
366	20231127	151400	273139260	4155	4155	4155	4155	364
367	20231127	151300	271626840	4160	4160	4160	4160	706
368	20231127	151200	268689880	4165	4165	4165	4165	34
369	20231127	151100	268548270	4165	4165	4165	4165	400
370	20231127	151000	266882270	4165	4180	4180	4165	41
371	20231127	150900	266711015	4165	4165	4165	4165	0
372	20231127	150800	266711015	4165	4165	4165	4165	200
373	20231127	150700	265878015	4165	4165	4165	4165	18
374	20231127	150600	265803045	4165	4165	4165	4165	250
375	20231127	150500	264761795	4165	4190	4190	4165	538
376	20231127	150400	262513435	4190	4190	4190	4190	1
377	20231127	150300	262509245	4170	4170	4170	4170	223
378	20231127	150200	261579335	4190	4190	4190	4190	1
379	20231127	150100	261575145	4170	4170	4170	4170	0
380	20231127	150000	261575145	4170	4170	4170	4170	0
381	20231127	145900	261575145	4170	4175	4175	4170	95
382	20231127	145800	261178670	4175	4175	4175	4175	500
383	20231127	145700	259091170	4175	4175	4175	4175	87
384	20231127	145600	258727945	4175	4175	4175	4175	0
385	20231127	145500	258727945	4175	4175	4175	4175	75
386	20231127	145400	258414820	4175	4175	4175	4175	0
387	20231127	145300	258414820	4175	4180	4180	4175	2001
388	20231127	145200	250060640	4175	4175	4175	4175	0
389	20231127	145100	250060640	4175	4175	4175	4175	0
390	20231127	145000	250060640	4175	4175	4175	4175	32
391	20231127	144900	249927040	4175	4175	4175	4175	0
392	20231127	144800	249927040	4175	4185	4185	4175	1720
393	20231127	144700	242735520	4185	4185	4185	4185	92
394	20231127	144600	242350500	4185	4185	4185	4185	0
395	20231127	144500	242350500	4185	4185	4185	4185	125
396	20231127	144400	241827375	4185	4185	4185	4185	0
397	20231127	144300	241827375	4185	4185	4185	4185	0
398	20231127	144200	241827375	4185	4185	4185	4185	40
399	20231127	144100	241659975	4195	4195	4195	4195	0
400	20231127	144000	241659975	4195	4195	4195	4195	0
401	20231127	143900	241659975	4195	4195	4195	4195	1
402	20231127	143800	241655780	4185	4185	4185	4185	0
403	20231127	143700	241655780	4185	4185	4185	4185	81
404	20231127	143600	241316795	4185	4185	4185	4185	100
405	20231127	143500	240898295	4185	4185	4185	4185	0
406	20231127	143400	240898295	4185	4190	4190	4185	26
407	20231127	143300	240789360	4190	4190	4190	4190	0
408	20231127	143200	240789360	4190	4190	4190	4190	0
409	20231127	143100	240789360	4190	4190	4190	4190	0
410	20231127	143000	240789360	4190	4190	4190	4190	0
411	20231127	142900	240789360	4190	4190	4190	4190	1
412	20231127	142800	240785170	4185	4185	4185	4185	0
413	20231127	142700	240785170	4185	4185	4185	4185	0
414	20231127	142600	240785170	4185	4185	4185	4185	0
415	20231127	142500	240785170	4185	4185	4185	4185	78
416	20231127	142400	240458740	4190	4190	4190	4190	0
417	20231127	142300	240458740	4190	4190	4190	4190	20
418	20231127	142200	240374940	4185	4185	4185	4185	0
419	20231127	142100	240374940	4185	4185	4185	4185	50
420	20231127	142000	240165690	4200	4200	4200	4200	0
421	20231127	141900	240165690	4200	4200	4200	4200	1
422	20231127	141800	240161490	4185	4190	4190	4185	120
423	20231127	141700	239659040	4190	4190	4190	4190	0
424	20231127	141600	239659040	4190	4190	4190	4190	55
425	20231127	141500	239428590	4190	4190	4190	4190	41
426	20231127	141400	239256800	4200	4200	4200	4200	0
427	20231127	141300	239256800	4200	4200	4200	4200	23
428	20231127	141200	239160200	4190	4190	4190	4190	0
429	20231127	141100	239160200	4190	4190	4190	4190	10
430	20231127	141000	239118300	4190	4190	4190	4190	100
431	20231127	140900	238699300	4190	4190	4190	4190	0
432	20231127	140800	238699300	4190	4190	4190	4190	0
433	20231127	140700	238699300	4190	4190	4190	4190	0
434	20231127	140600	238699300	4190	4190	4190	4190	950
435	20231127	140500	234718800	4200	4200	4200	4200	0
436	20231127	140400	234718800	4200	4200	4200	4200	133
437	20231127	140300	234160200	4200	4200	4200	4200	0
438	20231127	140200	234160200	4200	4195	4200	4195	298
439	20231127	140100	232908750	4200	4200	4200	4200	0
440	20231127	140000	232908750	4200	4200	4200	4200	0
441	20231127	135900	232908750	4200	4200	4200	4200	0
442	20231127	135800	232908750	4200	4200	4200	4200	0
443	20231127	135700	232908750	4200	4200	4200	4200	0
444	20231127	135600	232908750	4200	4200	4200	4200	0
445	20231127	135500	232908750	4200	4200	4200	4200	0
446	20231127	135400	232908750	4200	4190	4200	4190	490
447	20231127	135300	230851650	4195	4195	4195	4195	1
448	20231127	135200	230847455	4200	4200	4200	4200	0
449	20231127	135100	230847455	4200	4200	4200	4200	0
450	20231127	135000	230847455	4200	4200	4200	4200	352
451	20231127	134900	229369055	4205	4205	4205	4205	28
452	20231127	134800	229251315	4200	4200	4200	4200	138
453	20231127	134700	228671715	4200	4200	4200	4200	0
454	20231127	134600	228671715	4200	4200	4200	4200	10
455	20231127	134500	228629715	4200	4200	4200	4200	32
456	20231127	134400	228495315	4200	4200	4200	4200	0
457	20231127	134300	228495315	4200	4200	4200	4200	306
458	20231127	134200	227210115	4200	4210	4210	4200	188
459	20231127	134100	226419515	4200	4200	4200	4200	0
460	20231127	134000	226419515	4200	4200	4200	4200	0
461	20231127	133900	226419515	4200	4200	4200	4200	7
462	20231127	133800	226390115	4200	4200	4200	4200	0
463	20231127	133700	226390115	4200	4200	4200	4200	0
464	20231127	133600	226390115	4200	4200	4200	4200	0
465	20231127	133500	226390115	4200	4200	4200	4200	50
466	20231127	133400	226180115	4200	4200	4200	4200	256
467	20231127	133300	225104915	4200	4195	4200	4195	459
468	20231127	133200	223178220	4190	4190	4190	4190	0
469	20231127	133100	223178220	4190	4190	4190	4190	0
470	20231127	133000	223178220	4190	4190	4190	4190	0
471	20231127	132900	223178220	4190	4190	4190	4190	1
472	20231127	132800	223174030	4190	4190	4190	4190	3
473	20231127	132700	223161460	4190	4190	4190	4190	207
474	20231127	132600	222294130	4190	4190	4190	4190	24
475	20231127	132500	222193570	4185	4185	4185	4185	0
476	20231127	132400	222193570	4185	4185	4185	4185	0
477	20231127	132300	222193570	4185	4185	4185	4185	0
478	20231127	132200	222193570	4185	4185	4185	4185	209
479	20231127	132100	221318905	4190	4190	4190	4190	45
480	20231127	132000	221130355	4190	4190	4190	4190	0
481	20231127	131900	221130355	4190	4190	4190	4190	5
482	20231127	131800	221109405	4190	4190	4190	4190	0
483	20231127	131700	221109405	4190	4190	4190	4190	118
484	20231127	131600	220614985	4190	4190	4190	4190	41
485	20231127	131500	220443195	4190	4190	4190	4190	12
486	20231127	131400	220392915	4200	4200	4200	4200	0
487	20231127	131300	220392915	4200	4200	4200	4200	1
488	20231127	131200	220388715	4185	4185	4185	4185	1
489	20231127	131100	220384530	4185	4185	4185	4185	5
490	20231127	131000	220363605	4185	4185	4185	4185	85
491	20231127	130900	220007880	4185	4185	4185	4185	0
492	20231127	130800	220007880	4185	4185	4185	4185	0
493	20231127	130700	220007880	4185	4185	4185	4185	0
494	20231127	130600	220007880	4185	4185	4185	4185	34
495	20231127	130500	219865590	4180	4180	4180	4180	0
496	20231127	130400	219865590	4180	4180	4180	4180	0
497	20231127	130300	219865590	4180	4180	4180	4180	0
498	20231127	130200	219865590	4180	4180	4180	4180	0
499	20231127	130100	219865590	4180	4180	4180	4180	0
500	20231127	130000	219865590	4180	4180	4180	4180	0
501	20231127	125900	219865590	4180	4180	4180	4180	0
502	20231127	125800	219865590	4180	4180	4180	4180	5
503	20231127	125700	219844690	4180	4180	4180	4180	0
504	20231127	125600	219844690	4180	4180	4180	4180	77
505	20231127	125500	219522830	4185	4185	4185	4185	0
506	20231127	125400	219522830	4185	4185	4185	4185	13
507	20231127	125300	219468425	4185	4185	4185	4185	1
508	20231127	125200	219464240	4180	4180	4180	4180	0
509	20231127	125100	219464240	4180	4180	4180	4180	21
510	20231127	125000	219376460	4180	4180	4180	4180	37
511	20231127	124900	219221800	4200	4200	4200	4200	0
512	20231127	124800	219221800	4200	4200	4200	4200	0
513	20231127	124700	219221800	4200	4200	4200	4200	0
514	20231127	124600	219221800	4200	4200	4200	4200	18
515	20231127	124500	219146200	4200	4200	4200	4200	0
516	20231127	124400	219146200	4200	4200	4200	4200	0
517	20231127	124300	219146200	4200	4200	4200	4200	101
518	20231127	124200	218722000	4200	4200	4200	4200	0
519	20231127	124100	218722000	4200	4200	4200	4200	0
520	20231127	124000	218722000	4200	4200	4200	4200	0
521	20231127	123900	218722000	4200	4200	4200	4200	0
522	20231127	123800	218722000	4200	4200	4200	4200	5
523	20231127	123700	218701000	4170	4175	4175	4170	101
524	20231127	123600	218279450	4175	4175	4175	4175	0
525	20231127	123500	218279450	4175	4175	4175	4175	55
526	20231127	123400	218049825	4175	4175	4175	4175	475
527	20231127	123300	216066700	4175	4175	4175	4175	0
528	20231127	123200	216066700	4175	4175	4175	4175	1
529	20231127	123100	216062525	4175	4175	4175	4175	1
530	20231127	123000	216058350	4175	4175	4175	4175	0
531	20231127	122900	216058350	4175	4185	4185	4175	989
532	20231127	122800	211925640	4190	4190	4190	4190	55
533	20231127	122700	211695190	4200	4200	4200	4200	0
534	20231127	122600	211695190	4200	4190	4200	4190	320
535	20231127	122500	210354190	4200	4200	4200	4200	0
536	20231127	122400	210354190	4200	4200	4200	4200	1
537	20231127	122300	210349990	4200	4200	4200	4200	0
538	20231127	122200	210349990	4200	4200	4200	4200	1
539	20231127	122100	210345790	4190	4190	4190	4190	42
540	20231127	122000	210169810	4180	4180	4180	4180	0
541	20231127	121900	210169810	4180	4180	4180	4180	0
542	20231127	121800	210169810	4180	4180	4180	4180	0
543	20231127	121700	210169810	4180	4180	4180	4180	0
544	20231127	121600	210169810	4180	4185	4185	4180	1586
545	20231127	121500	203533485	4185	4185	4185	4185	0
546	20231127	121400	203533485	4185	4190	4190	4185	89
547	20231127	121300	203160995	4190	4190	4190	4190	247
548	20231127	121200	202126065	4190	4190	4190	4190	3
549	20231127	121100	202113495	4190	4190	4190	4190	526
550	20231127	121000	199909555	4195	4195	4195	4195	446
551	20231127	120900	198038585	4195	4195	4195	4195	0
552	20231127	120800	198038585	4195	4195	4195	4195	0
553	20231127	120700	198038585	4195	4200	4200	4195	112
554	20231127	120600	197568615	4200	4200	4200	4200	1
555	20231127	120500	197564415	4195	4195	4195	4195	0
556	20231127	120400	197564415	4195	4200	4200	4195	965
557	20231127	120300	193511425	4210	4210	4210	4210	0
558	20231127	120200	193511425	4210	4210	4210	4210	0
559	20231127	120100	193511425	4210	4205	4210	4205	12
560	20231127	120000	193460920	4200	4200	4200	4200	2
561	20231127	115900	193452520	4200	4200	4200	4200	79
562	20231127	115800	193120720	4200	4200	4200	4200	0
563	20231127	115700	193120720	4200	4200	4200	4200	0
564	20231127	115600	193120720	4200	4200	4200	4200	0
565	20231127	115500	193120720	4200	4200	4200	4200	310
566	20231127	115400	191818720	4200	4200	4200	4200	0
567	20231127	115300	191818720	4200	4210	4210	4200	50
568	20231127	115200	191608670	4200	4200	4200	4200	7
569	20231127	115100	191579270	4200	4200	4200	4200	1
570	20231127	115000	191575070	4200	4200	4200	4200	1
571	20231127	114900	191570870	4200	4200	4200	4200	0
572	20231127	114800	191570870	4200	4195	4200	4195	48
573	20231127	114700	191369355	4200	4215	4215	4200	3909
574	20231127	114600	174929055	4215	4215	4215	4215	0
575	20231127	114500	174929055	4215	4215	4215	4215	1
576	20231127	114400	174924840	4200	4200	4200	4200	1
577	20231127	114300	174920640	4215	4215	4215	4215	0
578	20231127	114200	174920640	4215	4215	4215	4215	78
579	20231127	114100	174591870	4200	4200	4200	4200	226
580	20231127	114000	173642670	4200	4215	4215	4200	7
581	20231127	113900	173613240	4220	4220	4220	4220	101
582	20231127	113800	173187020	4220	4220	4220	4220	1
583	20231127	113700	173182800	4220	4215	4220	4215	1345
584	20231127	113600	167506990	4220	4220	4220	4220	81
585	20231127	113500	167165170	4220	4220	4220	4220	100
586	20231127	113400	166743170	4225	4205	4225	4205	323
587	20231127	113300	165384865	4205	4205	4205	4205	0
588	20231127	113200	165384865	4205	4200	4205	4200	204
589	20231127	113100	164527060	4190	4190	4190	4190	0
590	20231127	113000	164527060	4190	4190	4190	4190	86
591	20231127	112900	164166720	4190	4195	4195	4190	101
592	20231127	112800	163743525	4190	4190	4190	4190	43
593	20231127	112700	163563355	4190	4190	4190	4190	1
594	20231127	112600	163559165	4190	4190	4190	4190	0
595	20231127	112500	163559165	4190	4190	4190	4190	0
596	20231127	112400	163559165	4190	4190	4190	4190	350
597	20231127	112300	162092665	4215	4215	4215	4215	0
598	20231127	112200	162092665	4215	4195	4215	4195	116
599	20231127	112100	161604065	4220	4220	4220	4220	0
600	20231127	112000	161604065	4220	4220	4220	4220	1500
601	20231127	111900	155274065	4190	4190	4190	4190	0
602	20231127	111800	155274065	4190	4190	4190	4190	433
603	20231127	111700	153459795	4190	4190	4190	4190	25
604	20231127	111600	153355045	4185	4185	4185	4185	0
605	20231127	111500	153355045	4185	4185	4185	4185	211
606	20231127	111400	152472010	4190	4200	4200	4185	563
607	20231127	111300	150110620	4200	4210	4210	4200	2194
608	20231127	111200	140883930	4215	4220	4220	4215	738
609	20231127	111100	137773235	4220	4230	4230	4220	54
610	20231127	111000	137545105	4230	4230	4230	4230	4
611	20231127	110900	137528185	4235	4225	4235	4225	594
612	20231127	110800	135014535	4225	4225	4225	4225	0
613	20231127	110700	135014535	4225	4225	4225	4225	0
614	20231127	110600	135014535	4225	4225	4225	4225	4
615	20231127	110500	134997635	4220	4240	4240	4220	1384
616	20231127	110400	129136470	4235	4235	4240	4235	63
617	20231127	110300	128869660	4240	4225	4240	4225	715
618	20231127	110200	125840100	4220	4205	4220	4205	920
619	20231127	110100	121962375	4205	4205	4205	4205	9
620	20231127	110000	121924530	4205	4205	4205	4205	291
621	20231127	105900	120700875	4205	4205	4205	4205	239
622	20231127	105800	119695880	4200	4200	4200	4200	92
623	20231127	105700	119309480	4195	4195	4195	4195	0
624	20231127	105600	119309480	4195	4190	4195	4190	7
625	20231127	105500	119280125	4190	4190	4190	4190	18
626	20231127	105400	119204705	4185	4185	4185	4185	48
627	20231127	105300	119003825	4185	4210	4210	4185	145
628	20231127	105200	118396875	4185	4190	4190	4185	50
629	20231127	105100	118187595	4215	4215	4215	4215	0
630	20231127	105000	118187595	4215	4215	4215	4215	0
631	20231127	104900	118187595	4215	4215	4215	4215	0
632	20231127	104800	118187595	4215	4215	4215	4215	0
633	20231127	104700	118187595	4215	4215	4215	4215	0
634	20231127	104600	118187595	4215	4215	4215	4215	0
635	20231127	104500	118187595	4215	4215	4215	4215	0
636	20231127	104400	118187595	4215	4210	4215	4180	2588
637	20231127	104300	107308130	4215	4185	4215	4185	1312
638	20231127	104200	101799660	4185	4180	4185	4180	331
639	20231127	104100	100415690	4170	4170	4170	4170	0
640	20231127	104000	100415690	4170	4170	4170	4170	0
641	20231127	103900	100415690	4170	4170	4170	4170	4
642	20231127	103800	100399010	4170	4180	4180	4170	51
643	20231127	103700	100186330	4180	4180	4180	4180	478
644	20231127	103600	98188290	4180	4180	4180	4180	0
645	20231127	103500	98188290	4180	4180	4180	4180	0
646	20231127	103400	98188290	4180	4180	4180	4180	0
647	20231127	103300	98188290	4180	4180	4180	4180	0
648	20231127	103200	98188290	4180	4180	4180	4180	0
649	20231127	103100	98188290	4180	4165	4180	4165	684
650	20231127	103000	95336470	4175	4165	4175	4165	585
651	20231127	102900	92897415	4155	4155	4155	4155	0
652	20231127	102800	92897415	4155	4165	4165	4155	534
653	20231127	102700	90676410	4155	4155	4155	4155	0
654	20231127	102600	90676410	4155	4155	4155	4155	0
655	20231127	102500	90676410	4155	4160	4160	4155	116
656	20231127	102400	90194360	4160	4160	4160	4160	67
657	20231127	102300	89915640	4155	4160	4160	4155	320
658	20231127	102200	88585230	4165	4165	4165	4165	0
659	20231127	102100	88585230	4165	4165	4165	4160	68
660	20231127	102000	88302055	4165	4165	4165	4165	0
661	20231127	101900	88302055	4165	4165	4165	4165	1
662	20231127	101800	88297890	4165	4165	4165	4165	25
663	20231127	101700	88193765	4160	4160	4160	4160	192
664	20231127	101600	87395045	4160	4160	4160	4160	282
665	20231127	101500	86221925	4160	4160	4160	4160	425
666	20231127	101400	84453925	4160	4160	4160	4160	0
667	20231127	101300	84453925	4160	4160	4160	4160	60
668	20231127	101200	84204325	4160	4160	4160	4160	1
669	20231127	101100	84200165	4155	4155	4155	4155	29
670	20231127	101000	84079670	4145	4145	4145	4145	15
671	20231127	100900	84017495	4145	4145	4145	4145	0
672	20231127	100800	84017495	4145	4145	4145	4145	157
673	20231127	100700	83366730	4145	4145	4145	4145	6
674	20231127	100600	83341860	4145	4145	4145	4145	1
675	20231127	100500	83337715	4160	4160	4160	4160	0
676	20231127	100400	83337715	4160	4160	4160	4160	0
677	20231127	100300	83337715	4160	4160	4160	4160	0
678	20231127	100200	83337715	4160	4160	4160	4160	0
679	20231127	100100	83337715	4160	4160	4160	4160	0
680	20231127	100000	83337715	4160	4160	4160	4160	100
681	20231127	095900	82921715	4145	4145	4145	4145	39
682	20231127	095800	82760060	4145	4150	4150	4145	949
683	20231127	095700	78825780	4150	4150	4150	4150	167
684	20231127	095600	78132730	4145	4150	4150	4145	1128
685	20231127	095500	73456115	4145	4150	4150	4145	250
686	20231127	095400	72419840	4150	4150	4150	4150	3
687	20231127	095300	72407390	4150	4150	4150	4150	21
688	20231127	095200	72320240	4150	4150	4150	4150	0
689	20231127	095100	72320240	4150	4160	4160	4150	780
690	20231127	095000	69081635	4165	4165	4165	4165	0
691	20231127	094900	69081635	4165	4165	4165	4165	300
692	20231127	094800	67832135	4165	4170	4170	4165	554
693	20231127	094700	65523475	4175	4175	4175	4175	821
694	20231127	094600	62095800	4165	4165	4165	4165	403
695	20231127	094500	60417305	4155	4155	4155	4155	240
696	20231127	094400	59420105	4170	4170	4170	4170	500
697	20231127	094300	57335105	4170	4170	4170	4170	1
698	20231127	094200	57330935	4160	4160	4160	4160	26
699	20231127	094100	57222775	4175	4175	4175	4175	0
700	20231127	094000	57222775	4175	4175	4175	4175	2
701	20231127	093900	57214425	4175	4175	4175	4175	100
702	20231127	093800	56796925	4175	4175	4175	4175	0
703	20231127	093700	56796925	4175	4175	4175	4145	505
704	20231127	093600	54700395	4180	4180	4180	4180	1
705	20231127	093500	54696215	4165	4165	4165	4165	426
706	20231127	093400	52921925	4165	4165	4165	4165	26
707	20231127	093300	52813635	4165	4150	4165	4150	555
708	20231127	093200	50510355	4145	4150	4150	4145	425
709	20231127	093100	48746610	4150	4150	4150	4150	0
710	20231127	093000	48746610	4150	4150	4150	4150	1126
711	20231127	092900	44073710	4150	4150	4150	4150	0
712	20231127	092800	44073710	4150	4150	4150	4150	0
713	20231127	092700	44073710	4150	4150	4150	4150	10
714	20231127	092600	44032210	4150	4150	4150	4150	0
715	20231127	092500	44032210	4150	4150	4150	4150	307
716	20231127	092400	42758160	4180	4180	4180	4180	0
717	20231127	092300	42758160	4180	4150	4180	4150	1000
718	20231127	092200	38580680	4145	4150	4150	4145	117
719	20231127	092100	38095215	4155	4160	4160	4155	86
720	20231127	092000	37737730	4160	4165	4165	4150	567
721	20231127	091900	35381485	4165	4180	4180	4165	1034
722	20231127	091800	31073760	4180	4180	4180	4180	7
723	20231127	091700	31044500	4185	4185	4185	4185	0
724	20231127	091600	31044500	4185	4185	4185	4185	210
725	20231127	091500	30165650	4185	4185	4185	4185	0
726	20231127	091400	30165650	4185	4190	4230	4185	330
727	20231127	091300	28772940	4180	4180	4180	4180	574
728	20231127	091200	26373620	4165	4170	4170	4165	1114
729	20231127	091100	21733280	4170	4170	4170	4170	1
730	20231127	091000	21729110	4170	4170	4170	4170	93
731	20231127	090900	21341300	4170	4170	4170	4170	1343
732	20231127	090800	15740990	4170	4170	4170	4170	200
733	20231127	090700	14906990	4170	4180	4180	4170	868
734	20231127	090600	11286635	4190	4180	4190	4180	14
735	20231127	090500	11228105	4180	4190	4190	4180	36
736	20231127	090400	11077365	4195	4195	4195	4195	74
737	20231127	090300	10766935	4195	4195	4195	4195	138
738	20231127	090200	10188025	4195	4205	4205	4185	516
739	20231127	090100	8027395	4180	4235	4235	4180	245
740	20231127	090000	6997795	4235	4245	4245	4235	1649