KissMeData/452980/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	213200	132685794	1852	1852	1852	1852	20
3	20231127	213100	132685794	1852	1852	1852	1852	0
4	20231127	213000	132685794	1852	1852	1852	1852	0
5	20231127	212900	132685794	1852	1852	1852	1852	0
6	20231127	212800	132685794	1852	1852	1852	1852	0
7	20231127	212700	132685794	1852	1852	1852	1852	0
8	20231127	212600	132685794	1852	1852	1852	1852	0
9	20231127	212500	132685794	1852	1852	1852	1852	0
10	20231127	212400	132685794	1852	1852	1852	1852	0
11	20231127	212300	132685794	1852	1852	1852	1852	0
12	20231127	212200	132685794	1852	1852	1852	1852	0
13	20231127	212100	132685794	1852	1852	1852	1852	0
14	20231127	212000	132685794	1852	1852	1852	1852	0
15	20231127	211900	132685794	1852	1852	1852	1852	0
16	20231127	211800	132685794	1852	1852	1852	1852	0
17	20231127	211700	132685794	1852	1852	1852	1852	0
18	20231127	211600	132685794	1852	1852	1852	1852	0
19	20231127	211500	132685794	1852	1852	1852	1852	0
20	20231127	211400	132685794	1852	1852	1852	1852	0
21	20231127	211300	132685794	1852	1852	1852	1852	0
22	20231127	211200	132685794	1852	1852	1852	1852	0
23	20231127	211100	132685794	1852	1852	1852	1852	0
24	20231127	211000	132685794	1852	1852	1852	1852	0
25	20231127	210900	132685794	1852	1852	1852	1852	0
26	20231127	210800	132685794	1852	1852	1852	1852	0
27	20231127	210700	132685794	1852	1852	1852	1852	0
28	20231127	210600	132685794	1852	1852	1852	1852	0
29	20231127	210500	132685794	1852	1852	1852	1852	0
30	20231127	210400	132685794	1852	1852	1852	1852	0
31	20231127	210300	132685794	1852	1852	1852	1852	0
32	20231127	210200	132685794	1852	1852	1852	1852	20
33	20231127	210100	132685794	1852	1852	1852	1852	0
34	20231127	210000	132685794	1852	1852	1852	1852	0
35	20231127	205900	132685794	1852	1852	1852	1852	0
36	20231127	205800	132685794	1852	1852	1852	1852	0
37	20231127	205700	132685794	1852	1852	1852	1852	0
38	20231127	205600	132685794	1852	1852	1852	1852	0
39	20231127	205500	132685794	1852	1852	1852	1852	0
40	20231127	205400	132685794	1852	1852	1852	1852	0
41	20231127	205300	132685794	1852	1852	1852	1852	0
42	20231127	205200	132685794	1852	1852	1852	1852	0
43	20231127	205100	132685794	1852	1852	1852	1852	0
44	20231127	205000	132685794	1852	1852	1852	1852	0
45	20231127	204900	132685794	1852	1852	1852	1852	0
46	20231127	204800	132685794	1852	1852	1852	1852	0
47	20231127	204700	132685794	1852	1852	1852	1852	0
48	20231127	204600	132685794	1852	1852	1852	1852	0
49	20231127	204500	132685794	1852	1852	1852	1852	0
50	20231127	204400	132685794	1852	1852	1852	1852	0
51	20231127	204300	132685794	1852	1852	1852	1852	0
52	20231127	204200	132685794	1852	1852	1852	1852	0
53	20231127	204100	132685794	1852	1852	1852	1852	0
54	20231127	204000	132685794	1852	1852	1852	1852	0
55	20231127	203900	132685794	1852	1852	1852	1852	0
56	20231127	203800	132685794	1852	1852	1852	1852	0
57	20231127	203700	132685794	1852	1852	1852	1852	0
58	20231127	203600	132685794	1852	1852	1852	1852	0
59	20231127	203500	132685794	1852	1852	1852	1852	0
60	20231127	203400	132685794	1852	1852	1852	1852	0
61	20231127	203300	132685794	1852	1852	1852	1852	0
62	20231127	203200	132685794	1852	1852	1852	1852	20
63	20231127	203100	132685794	1852	1852	1852	1852	0
64	20231127	203000	132685794	1852	1852	1852	1852	0
65	20231127	202900	132685794	1852	1852	1852	1852	0
66	20231127	202800	132685794	1852	1852	1852	1852	0
67	20231127	202700	132685794	1852	1852	1852	1852	0
68	20231127	202600	132685794	1852	1852	1852	1852	0
69	20231127	202500	132685794	1852	1852	1852	1852	0
70	20231127	202400	132685794	1852	1852	1852	1852	0
71	20231127	202300	132685794	1852	1852	1852	1852	0
72	20231127	202200	132685794	1852	1852	1852	1852	0
73	20231127	202100	132685794	1852	1852	1852	1852	0
74	20231127	202000	132685794	1852	1852	1852	1852	0
75	20231127	201900	132685794	1852	1852	1852	1852	0
76	20231127	201800	132685794	1852	1852	1852	1852	0
77	20231127	201700	132685794	1852	1852	1852	1852	0
78	20231127	201600	132685794	1852	1852	1852	1852	0
79	20231127	201500	132685794	1852	1852	1852	1852	0
80	20231127	201400	132685794	1852	1852	1852	1852	0
81	20231127	201300	132685794	1852	1852	1852	1852	0
82	20231127	201200	132685794	1852	1852	1852	1852	0
83	20231127	201100	132685794	1852	1852	1852	1852	0
84	20231127	201000	132685794	1852	1852	1852	1852	0
85	20231127	200900	132685794	1852	1852	1852	1852	0
86	20231127	200800	132685794	1852	1852	1852	1852	0
87	20231127	200700	132685794	1852	1852	1852	1852	0
88	20231127	200600	132685794	1852	1852	1852	1852	0
89	20231127	200500	132685794	1852	1852	1852	1852	0
90	20231127	200400	132685794	1852	1852	1852	1852	0
91	20231127	200300	132685794	1852	1852	1852	1852	0
92	20231127	200200	132685794	1852	1852	1852	1852	20
93	20231127	200100	132685794	1852	1852	1852	1852	0
94	20231127	200000	132685794	1852	1852	1852	1852	0
95	20231127	195900	132685794	1852	1852	1852	1852	0
96	20231127	195800	132685794	1852	1852	1852	1852	0
97	20231127	195700	132685794	1852	1852	1852	1852	0
98	20231127	195600	132685794	1852	1852	1852	1852	0
99	20231127	195500	132685794	1852	1852	1852	1852	0
100	20231127	195400	132685794	1852	1852	1852	1852	0
101	20231127	195300	132685794	1852	1852	1852	1852	0
102	20231127	195200	132685794	1852	1852	1852	1852	0
103	20231127	195100	132685794	1852	1852	1852	1852	0
104	20231127	195000	132685794	1852	1852	1852	1852	0
105	20231127	194900	132685794	1852	1852	1852	1852	0
106	20231127	194800	132685794	1852	1852	1852	1852	0
107	20231127	194700	132685794	1852	1852	1852	1852	0
108	20231127	194600	132685794	1852	1852	1852	1852	0
109	20231127	194500	132685794	1852	1852	1852	1852	0
110	20231127	194400	132685794	1852	1852	1852	1852	0
111	20231127	194300	132685794	1852	1852	1852	1852	0
112	20231127	194200	132685794	1852	1852	1852	1852	0
113	20231127	194100	132685794	1852	1852	1852	1852	0
114	20231127	194000	132685794	1852	1852	1852	1852	0
115	20231127	193900	132685794	1852	1852	1852	1852	0
116	20231127	193800	132685794	1852	1852	1852	1852	0
117	20231127	193700	132685794	1852	1852	1852	1852	0
118	20231127	193600	132685794	1852	1852	1852	1852	0
119	20231127	193500	132685794	1852	1852	1852	1852	0
120	20231127	193400	132685794	1852	1852	1852	1852	0
121	20231127	193300	132685794	1852	1852	1852	1852	0
122	20231127	193200	132685794	1852	1852	1852	1852	20
123	20231127	193100	132685794	1852	1852	1852	1852	0
124	20231127	193000	132685794	1852	1852	1852	1852	0
125	20231127	192900	132685794	1852	1852	1852	1852	0
126	20231127	192800	132685794	1852	1852	1852	1852	0
127	20231127	192700	132685794	1852	1852	1852	1852	0
128	20231127	192600	132685794	1852	1852	1852	1852	0
129	20231127	192500	132685794	1852	1852	1852	1852	0
130	20231127	192400	132685794	1852	1852	1852	1852	0
131	20231127	192300	132685794	1852	1852	1852	1852	0
132	20231127	192200	132685794	1852	1852	1852	1852	0
133	20231127	192100	132685794	1852	1852	1852	1852	0
134	20231127	192000	132685794	1852	1852	1852	1852	0
135	20231127	191900	132685794	1852	1852	1852	1852	0
136	20231127	191800	132685794	1852	1852	1852	1852	0
137	20231127	191700	132685794	1852	1852	1852	1852	0
138	20231127	191600	132685794	1852	1852	1852	1852	0
139	20231127	191500	132685794	1852	1852	1852	1852	0
140	20231127	191400	132685794	1852	1852	1852	1852	0
141	20231127	191300	132685794	1852	1852	1852	1852	0
142	20231127	191200	132685794	1852	1852	1852	1852	0
143	20231127	191100	132685794	1852	1852	1852	1852	0
144	20231127	191000	132685794	1852	1852	1852	1852	0
145	20231127	190900	132685794	1852	1852	1852	1852	0
146	20231127	190800	132685794	1852	1852	1852	1852	0
147	20231127	190700	132685794	1852	1852	1852	1852	0
148	20231127	190600	132685794	1852	1852	1852	1852	0
149	20231127	190500	132685794	1852	1852	1852	1852	0
150	20231127	190400	132685794	1852	1852	1852	1852	0
151	20231127	190300	132685794	1852	1852	1852	1852	0
152	20231127	190200	132685794	1852	1852	1852	1852	20
153	20231127	190100	132685794	1852	1852	1852	1852	0
154	20231127	190000	132685794	1852	1852	1852	1852	0
155	20231127	185900	132685794	1852	1852	1852	1852	0
156	20231127	185800	132685794	1852	1852	1852	1852	0
157	20231127	185700	132685794	1852	1852	1852	1852	0
158	20231127	185600	132685794	1852	1852	1852	1852	0
159	20231127	185500	132685794	1852	1852	1852	1852	0
160	20231127	185400	132685794	1852	1852	1852	1852	0
161	20231127	185300	132685794	1852	1852	1852	1852	0
162	20231127	185200	132685794	1852	1852	1852	1852	0
163	20231127	185100	132685794	1852	1852	1852	1852	0
164	20231127	185000	132685794	1852	1852	1852	1852	0
165	20231127	184900	132685794	1852	1852	1852	1852	0
166	20231127	184800	132685794	1852	1852	1852	1852	0
167	20231127	184700	132685794	1852	1852	1852	1852	0
168	20231127	184600	132685794	1852	1852	1852	1852	0
169	20231127	184500	132685794	1852	1852	1852	1852	0
170	20231127	184400	132685794	1852	1852	1852	1852	0
171	20231127	184300	132685794	1852	1852	1852	1852	0
172	20231127	184200	132685794	1852	1852	1852	1852	0
173	20231127	184100	132685794	1852	1852	1852	1852	0
174	20231127	184000	132685794	1852	1852	1852	1852	0
175	20231127	183900	132685794	1852	1852	1852	1852	0
176	20231127	183800	132685794	1852	1852	1852	1852	0
177	20231127	183700	132685794	1852	1852	1852	1852	0
178	20231127	183600	132685794	1852	1852	1852	1852	0
179	20231127	183500	132685794	1852	1852	1852	1852	0
180	20231127	183400	132685794	1852	1852	1852	1852	0
181	20231127	183300	132685794	1852	1852	1852	1852	0
182	20231127	183200	132685794	1852	1852	1852	1852	20
183	20231127	183100	132685794	1852	1852	1852	1852	0
184	20231127	183000	132685794	1852	1852	1852	1852	0
185	20231127	182900	132685794	1852	1852	1852	1852	0
186	20231127	182800	132685794	1852	1852	1852	1852	0
187	20231127	182700	132685794	1852	1852	1852	1852	0
188	20231127	182600	132685794	1852	1852	1852	1852	0
189	20231127	182500	132685794	1852	1852	1852	1852	0
190	20231127	182400	132685794	1852	1852	1852	1852	0
191	20231127	182300	132685794	1852	1852	1852	1852	0
192	20231127	182200	132685794	1852	1852	1852	1852	0
193	20231127	182100	132685794	1852	1852	1852	1852	0
194	20231127	182000	132685794	1852	1852	1852	1852	0
195	20231127	181900	132685794	1852	1852	1852	1852	0
196	20231127	181800	132685794	1852	1852	1852	1852	0
197	20231127	181700	132685794	1852	1852	1852	1852	0
198	20231127	181600	132685794	1852	1852	1852	1852	0
199	20231127	181500	132685794	1852	1852	1852	1852	0
200	20231127	181400	132685794	1852	1852	1852	1852	0
201	20231127	181300	132685794	1852	1852	1852	1852	0
202	20231127	181200	132685794	1852	1852	1852	1852	0
203	20231127	181100	132685794	1852	1852	1852	1852	0
204	20231127	181000	132685794	1852	1852	1852	1852	0
205	20231127	180900	132685794	1852	1852	1852	1852	0
206	20231127	180800	132685794	1852	1852	1852	1852	0
207	20231127	180700	132685794	1852	1852	1852	1852	0
208	20231127	180600	132685794	1852	1852	1852	1852	0
209	20231127	180500	132685794	1852	1852	1852	1852	0
210	20231127	180400	132685794	1852	1852	1852	1852	0
211	20231127	180300	132685794	1852	1852	1852	1852	0
212	20231127	180200	132685794	1852	1852	1852	1852	20
213	20231127	180100	132685794	1852	1852	1852	1852	0
214	20231127	180000	132685794	1852	1852	1852	1852	0
215	20231127	175900	132685794	1852	1852	1852	1852	0
216	20231127	175800	132685794	1852	1852	1852	1852	0
217	20231127	175700	132685794	1852	1852	1852	1852	0
218	20231127	175600	132685794	1852	1852	1852	1852	0
219	20231127	175500	132685794	1852	1852	1852	1852	0
220	20231127	175400	132685794	1852	1852	1852	1852	0
221	20231127	175300	132685794	1852	1852	1852	1852	0
222	20231127	175200	132685794	1852	1852	1852	1852	0
223	20231127	175100	132685794	1852	1852	1852	1852	0
224	20231127	175000	132685794	1852	1852	1852	1852	0
225	20231127	174900	132685794	1852	1852	1852	1852	0
226	20231127	174800	132685794	1852	1852	1852	1852	0
227	20231127	174700	132685794	1852	1852	1852	1852	0
228	20231127	174600	132685794	1852	1852	1852	1852	0
229	20231127	174500	132685794	1852	1852	1852	1852	0
230	20231127	174400	132685794	1852	1852	1852	1852	0
231	20231127	174300	132685794	1852	1852	1852	1852	0
232	20231127	174200	132685794	1852	1852	1852	1852	0
233	20231127	174100	132685794	1852	1852	1852	1852	0
234	20231127	174000	132685794	1852	1852	1852	1852	0
235	20231127	173900	132685794	1852	1852	1852	1852	0
236	20231127	173800	132685794	1852	1852	1852	1852	0
237	20231127	173700	132685794	1852	1852	1852	1852	0
238	20231127	173600	132685794	1852	1852	1852	1852	0
239	20231127	173500	132685794	1852	1852	1852	1852	0
240	20231127	173400	132685794	1852	1852	1852	1852	0
241	20231127	173300	132685794	1852	1852	1852	1852	0
242	20231127	173200	132685794	1852	1852	1852	1852	20
243	20231127	173100	132685794	1852	1852	1852	1852	0
244	20231127	173000	132685794	1852	1852	1852	1852	0
245	20231127	172900	132685794	1852	1852	1852	1852	0
246	20231127	172800	132685794	1852	1852	1852	1852	0
247	20231127	172700	132685794	1852	1852	1852	1852	0
248	20231127	172600	132685794	1852	1852	1852	1852	0
249	20231127	172500	132685794	1852	1852	1852	1852	0
250	20231127	172400	132685794	1852	1852	1852	1852	0
251	20231127	172300	132685794	1852	1852	1852	1852	0
252	20231127	172200	132685794	1852	1852	1852	1852	0
253	20231127	172100	132685794	1852	1852	1852	1852	0
254	20231127	172000	132685794	1852	1852	1852	1852	0
255	20231127	171900	132685794	1852	1852	1852	1852	0
256	20231127	171800	132685794	1852	1852	1852	1852	0
257	20231127	171700	132685794	1852	1852	1852	1852	0
258	20231127	171600	132685794	1852	1852	1852	1852	0
259	20231127	171500	132685794	1852	1852	1852	1852	0
260	20231127	171400	132685794	1852	1852	1852	1852	0
261	20231127	171300	132685794	1852	1852	1852	1852	0
262	20231127	171200	132685794	1852	1852	1852	1852	0
263	20231127	171100	132685794	1852	1852	1852	1852	0
264	20231127	171000	132685794	1852	1852	1852	1852	0
265	20231127	170900	132685794	1852	1852	1852	1852	0
266	20231127	170800	132685794	1852	1852	1852	1852	0
267	20231127	170700	132685794	1852	1852	1852	1852	0
268	20231127	170600	132685794	1852	1852	1852	1852	0
269	20231127	170500	132685794	1852	1852	1852	1852	0
270	20231127	170400	132685794	1852	1852	1852	1852	0
271	20231127	170300	132685794	1852	1852	1852	1852	0
272	20231127	170200	132685794	1852	1852	1852	1852	20
273	20231127	170100	132685794	1852	1852	1852	1852	0
274	20231127	170000	132685794	1852	1852	1852	1852	0
275	20231127	165900	132685794	1852	1852	1852	1852	0
276	20231127	165800	132685794	1852	1852	1852	1852	0
277	20231127	165700	132685794	1852	1852	1852	1852	0
278	20231127	165600	132685794	1852	1852	1852	1852	0
279	20231127	165500	132685794	1852	1852	1852	1852	0
280	20231127	165400	132685794	1852	1852	1852	1852	0
281	20231127	165300	132685794	1852	1852	1852	1852	0
282	20231127	165200	132685794	1852	1852	1852	1852	0
283	20231127	165100	132685794	1852	1852	1852	1852	0
284	20231127	165000	132685794	1852	1852	1852	1852	0
285	20231127	164900	132685794	1852	1852	1852	1852	0
286	20231127	164800	132685794	1852	1852	1852	1852	0
287	20231127	164700	132685794	1852	1852	1852	1852	0
288	20231127	164600	132685794	1852	1852	1852	1852	0
289	20231127	164500	132685794	1852	1852	1852	1852	0
290	20231127	164400	132685794	1852	1852	1852	1852	0
291	20231127	164300	132685794	1852	1852	1852	1852	0
292	20231127	164200	132685794	1852	1852	1852	1852	0
293	20231127	164100	132685794	1852	1852	1852	1852	0
294	20231127	164000	132685794	1852	1852	1852	1852	0
295	20231127	163900	132685794	1852	1852	1852	1852	0
296	20231127	163800	132685794	1852	1852	1852	1852	0
297	20231127	163700	132685794	1852	1852	1852	1852	0
298	20231127	163600	132685794	1852	1852	1852	1852	0
299	20231127	163500	132685794	1852	1852	1852	1852	0
300	20231127	163400	132685794	1852	1852	1852	1852	0
301	20231127	163300	132685794	1852	1852	1852	1852	0
302	20231127	163200	132685794	1852	1852	1852	1852	20
303	20231127	163100	132685794	1852	1852	1852	1852	0
304	20231127	163000	132685794	1852	1852	1852	1852	0
305	20231127	162900	132685794	1852	1852	1852	1852	0
306	20231127	162800	132685794	1852	1852	1852	1852	0
307	20231127	162700	132685794	1852	1852	1852	1852	0
308	20231127	162600	132685794	1852	1852	1852	1852	0
309	20231127	162500	132685794	1852	1852	1852	1852	0
310	20231127	162400	132685794	1852	1852	1852	1852	0
311	20231127	162300	132685794	1852	1852	1852	1852	0
312	20231127	162200	132685794	1852	1852	1852	1852	0
313	20231127	162100	132685794	1852	1852	1852	1852	0
314	20231127	162000	132685794	1852	1852	1852	1852	0
315	20231127	161900	132685794	1852	1852	1852	1852	0
316	20231127	161800	132685794	1852	1852	1852	1852	0
317	20231127	161700	132685794	1852	1852	1852	1852	0
318	20231127	161600	132685794	1852	1852	1852	1852	0
319	20231127	161500	132685794	1852	1852	1852	1852	0
320	20231127	161400	132685794	1852	1852	1852	1852	0
321	20231127	161300	132685794	1852	1852	1852	1852	0
322	20231127	161200	132685794	1852	1852	1852	1852	0
323	20231127	161100	132685794	1852	1852	1852	1852	0
324	20231127	161000	132685794	1852	1852	1852	1852	0
325	20231127	160900	132685794	1852	1852	1852	1852	0
326	20231127	160800	132685794	1852	1852	1852	1852	0
327	20231127	160700	132685794	1852	1852	1852	1852	0
328	20231127	160600	132685794	1852	1852	1852	1852	0
329	20231127	160500	132685794	1852	1852	1852	1852	0
330	20231127	160400	132685794	1852	1852	1852	1852	0
331	20231127	160300	132685794	1852	1852	1852	1852	0
332	20231127	160200	132685794	1852	1852	1852	1852	20
333	20231127	160100	132685794	1852	1852	1852	1852	0
334	20231127	160000	132685794	1852	1852	1852	1852	0
335	20231127	155900	132685794	1852	1852	1852	1852	0
336	20231127	155800	132685794	1852	1852	1852	1852	0
337	20231127	155700	132685794	1852	1852	1852	1852	0
338	20231127	155600	132685794	1852	1852	1852	1852	0
339	20231127	155500	132685794	1852	1852	1852	1852	0
340	20231127	155400	132685794	1852	1852	1852	1852	0
341	20231127	155300	132685794	1852	1852	1852	1852	0
342	20231127	155200	132685794	1852	1852	1852	1852	0
343	20231127	155100	132685794	1852	1852	1852	1852	0
344	20231127	155000	132685794	1852	1852	1852	1852	0
345	20231127	154900	132685794	1852	1852	1852	1852	0
346	20231127	154800	132685794	1852	1852	1852	1852	0
347	20231127	154700	132685794	1852	1852	1852	1852	0
348	20231127	154600	132685794	1852	1852	1852	1852	0
349	20231127	154500	132685794	1852	1852	1852	1852	0
350	20231127	154400	132685794	1852	1852	1852	1852	0
351	20231127	154300	132685794	1852	1852	1852	1852	0
352	20231127	154200	132685794	1852	1852	1852	1852	0
353	20231127	154100	132685794	1852	1852	1852	1852	0
354	20231127	154000	132685794	1852	1852	1852	1852	0
355	20231127	153900	132685794	1852	1852	1852	1852	0
356	20231127	153800	132685794	1852	1852	1852	1852	0
357	20231127	153700	132685794	1852	1852	1852	1852	0
358	20231127	153600	132685794	1852	1852	1852	1852	0
359	20231127	153500	132685794	1852	1852	1852	1852	0
360	20231127	153400	132685794	1852	1852	1852	1852	0
361	20231127	153300	132685794	1852	1852	1852	1852	0
362	20231127	153200	132685794	1852	1852	1852	1852	20
363	20231127	153100	132685794	1852	1852	1852	1852	0
364	20231127	153000	132685794	1852	1852	1852	1852	20
365	20231127	152900	132648754	1853	1853	1853	1853	0
366	20231127	152800	132648754	1853	1853	1853	1853	0
367	20231127	152700	132648754	1853	1853	1853	1853	0
368	20231127	152600	132648754	1853	1853	1853	1853	0
369	20231127	152500	132648754	1853	1853	1853	1853	0
370	20231127	152400	132648754	1853	1853	1853	1853	0
371	20231127	152300	132648754	1853	1853	1853	1853	0
372	20231127	152200	132648754	1853	1853	1853	1853	0
373	20231127	152100	132648754	1853	1853	1853	1853	0
374	20231127	152000	132648754	1853	1853	1853	1853	0
375	20231127	151900	132648754	1853	1853	1853	1853	1
376	20231127	151800	132646901	1852	1852	1852	1852	28
377	20231127	151700	132595045	1852	1852	1852	1852	26
378	20231127	151600	132546893	1853	1853	1853	1853	1
379	20231127	151500	132545040	1853	1852	1853	1852	3027
380	20231127	151400	126936035	1852	1852	1852	1852	28
381	20231127	151300	126884179	1852	1852	1852	1852	26
382	20231127	151200	126836027	1853	1852	1853	1852	35
383	20231127	151100	126771200	1853	1854	1854	1853	20
384	20231127	151000	126734121	1854	1852	1854	1852	44
385	20231127	150900	126652600	1852	1852	1852	1852	7
386	20231127	150800	126639636	1852	1852	1852	1852	53
387	20231127	150700	126541480	1853	1853	1853	1853	1
388	20231127	150600	126539627	1853	1853	1853	1853	20
389	20231127	150500	126502567	1853	1853	1853	1853	28
390	20231127	150400	126450683	1853	1853	1853	1853	26
391	20231127	150300	126402505	1853	1853	1853	1853	26
392	20231127	150200	126354327	1853	1853	1853	1853	28
393	20231127	150100	126302443	1853	1853	1853	1853	25
394	20231127	150000	126256118	1853	1853	1853	1853	4847
395	20231127	145900	117274627	1852	1852	1852	1852	55
396	20231127	145800	117172767	1852	1852	1852	1852	26
397	20231127	145700	117124615	1852	1852	1852	1852	0
398	20231127	145600	117124615	1852	1852	1852	1852	54
399	20231127	145500	117024607	1852	1852	1852	1852	0
400	20231127	145400	117024607	1852	1852	1852	1852	26
401	20231127	145300	116976455	1852	1852	1852	1852	29
402	20231127	145200	116922747	1852	1852	1852	1852	25
403	20231127	145100	116876447	1852	1852	1852	1852	26
404	20231127	145000	116828295	1852	1852	1852	1852	13
405	20231127	144900	116804219	1852	1852	1852	1852	42
406	20231127	144800	116726435	1852	1852	1852	1852	0
407	20231127	144700	116726435	1852	1852	1852	1852	38
408	20231127	144600	116656059	1852	1852	1852	1852	16
409	20231127	144500	116626427	1852	1852	1852	1852	26
410	20231127	144400	116578275	1852	1852	1852	1852	54
411	20231127	144300	116478267	1853	1853	1853	1853	5
412	20231127	144200	116469002	1852	1852	1852	1852	26
413	20231127	144100	116420850	1852	1852	1852	1852	12
414	20231127	144000	116398626	1852	1852	1852	1852	42
415	20231127	143900	116320842	1852	1852	1852	1852	26
416	20231127	143800	116272690	1853	1852	1853	1852	2012
417	20231127	143700	112544466	1852	1852	1852	1852	42
418	20231127	143600	112466682	1852	1852	1852	1852	0
419	20231127	143500	112466682	1852	1852	1852	1852	37
420	20231127	143400	112398158	1852	1852	1852	1852	16
421	20231127	143300	112368526	1852	1853	1853	1852	31
422	20231127	143200	112311109	1853	1853	1853	1853	311
423	20231127	143100	111734826	1853	1852	1853	1852	1705
424	20231127	143000	108575477	1852	1852	1852	1852	26
425	20231127	142900	108527325	1852	1852	1852	1852	16
426	20231127	142800	108497693	1852	1852	1852	1852	38
427	20231127	142700	108427317	1853	1853	1853	1853	500
428	20231127	142600	107500817	1854	1854	1854	1854	0
429	20231127	142500	107500817	1854	1852	1854	1852	2038
430	20231127	142400	103723046	1853	1853	1853	1853	490
431	20231127	142300	102815076	1852	1852	1852	1852	26
432	20231127	142200	102766924	1852	1852	1852	1852	12
433	20231127	142100	102744700	1852	1852	1852	1852	41
434	20231127	142000	102668768	1853	1852	1853	1852	2526
435	20231127	141900	97988616	1852	1852	1852	1852	12
436	20231127	141800	97966392	1852	1852	1852	1852	41
437	20231127	141700	97890460	1852	1852	1852	1852	0
438	20231127	141600	97890460	1852	1852	1852	1852	38
439	20231127	141500	97820084	1852	1852	1852	1852	16
440	20231127	141400	97790452	1852	1852	1852	1852	26
441	20231127	141300	97742300	1852	1852	1852	1852	38
442	20231127	141200	97671924	1852	1852	1852	1852	524
443	20231127	141100	96701476	1852	1852	1852	1852	25
444	20231127	141000	96655176	1852	1852	1852	1852	12
445	20231127	140900	96632952	1852	1852	1852	1852	41
446	20231127	140800	96557020	1852	1852	1852	1852	0
447	20231127	140700	96557020	1852	1852	1852	1852	38
448	20231127	140600	96486644	1852	1852	1852	1852	42
449	20231127	140500	96408860	1853	1853	1853	1853	0
450	20231127	140400	96408860	1853	1853	1853	1853	1000
451	20231127	140300	94555860	1852	1852	1852	1852	16
452	20231127	140200	94526228	1852	1852	1852	1852	25
453	20231127	140100	94479928	1852	1852	1852	1852	54
454	20231127	140000	94379920	1853	1853	1853	1853	0
455	20231127	135900	94379920	1853	1852	1853	1852	3026
456	20231127	135800	88772768	1852	1852	1852	1852	13
457	20231127	135700	88748692	1852	1852	1852	1852	26
458	20231127	135600	88700540	1852	1852	1852	1852	15
459	20231127	135500	88672760	1852	1852	1852	1852	38
460	20231127	135400	88602384	1852	1852	1852	1852	25
461	20231127	135300	88556084	1852	1852	1852	1852	16
462	20231127	135200	88526452	1852	1852	1852	1852	38
463	20231127	135100	88456076	1852	1852	1852	1852	0
464	20231127	135000	88456076	1852	1852	1852	1852	42
465	20231127	134900	88378292	1852	1852	1852	1852	12
466	20231127	134800	88356068	1852	1852	1852	1852	26
467	20231127	134700	88307916	1852	1852	1852	1852	41
468	20231127	134600	88231984	1852	1852	1852	1852	13
469	20231127	134500	88207908	1852	1852	1852	1852	25
470	20231127	134400	88161608	1852	1852	1852	1852	15
471	20231127	134300	88133828	1852	1852	1852	1852	26
472	20231127	134200	88085676	1852	1852	1852	1852	38
473	20231127	134100	88015300	1852	1852	1852	1852	231
474	20231127	134000	87587488	1852	1852	1852	1852	26
475	20231127	133900	87539336	1852	1852	1852	1852	13
476	20231127	133800	87515260	1852	1852	1852	1852	42
477	20231127	133700	87437476	1852	1852	1852	1852	0
478	20231127	133600	87437476	1852	1852	1852	1852	37
479	20231127	133500	87368952	1852	1852	1852	1852	41
480	20231127	133400	87293020	1852	1852	1852	1852	0
481	20231127	133300	87293020	1852	1852	1852	1852	39
482	20231127	133200	87220792	1852	1852	1852	1852	16
483	20231127	133100	87191160	1852	1852	1852	1852	26
484	20231127	133000	87143008	1852	1852	1852	1852	13
485	20231127	132900	87118932	1852	1852	1852	1852	26
486	20231127	132800	87070780	1852	1852	1852	1852	115
487	20231127	132700	86857800	1853	1852	1853	1852	1012
488	20231127	132600	84982576	1852	1852	1852	1852	26
489	20231127	132500	84934424	1852	1852	1852	1852	15
490	20231127	132400	84906644	1852	1852	1852	1852	39
491	20231127	132300	84834416	1852	1852	1852	1852	26
492	20231127	132200	84786264	1852	1852	1852	1852	16
493	20231127	132100	84756632	1852	1852	1852	1852	38
494	20231127	132000	84686256	1852	1852	1852	1852	0
495	20231127	131900	84686256	1852	1852	1852	1852	41
496	20231127	131800	84610324	1852	1852	1852	1852	12
497	20231127	131700	84588100	1852	1852	1852	1852	26
498	20231127	131600	84539948	1852	1852	1852	1852	42
499	20231127	131500	84462164	1852	1852	1852	1852	12
500	20231127	131400	84439940	1852	1852	1852	1852	26
501	20231127	131300	84391788	1852	1852	1852	1852	16
502	20231127	131200	84362156	1852	1852	1852	1852	38
503	20231127	131100	84291780	1852	1852	1852	1852	0
504	20231127	131000	84291780	1852	1852	1852	1852	42
505	20231127	130900	84213996	1852	1852	1852	1852	38
506	20231127	130800	84143620	1853	1853	1853	1853	1150
507	20231127	130700	82012670	1852	1852	1852	1852	42
508	20231127	130600	81934886	1852	1852	1852	1852	12
509	20231127	130500	81912662	1852	1852	1852	1852	26
510	20231127	130400	81864510	1852	1852	1852	1852	25
511	20231127	130300	81818210	1852	1852	1852	1852	28
512	20231127	130200	81766354	1852	1852	1852	1852	26
513	20231127	130100	81718202	1852	1852	1852	1852	0
514	20231127	130000	81718202	1852	1852	1852	1852	54
515	20231127	125900	81618194	1852	1852	1852	1852	0
516	20231127	125800	81618194	1852	1852	1852	1852	26
517	20231127	125700	81570042	1852	1852	1852	1852	41
518	20231127	125600	81494110	1852	1852	1852	1852	13
519	20231127	125500	81470034	1852	1852	1852	1852	25
520	20231127	125400	81423734	1852	1852	1852	1852	16
521	20231127	125300	81394102	1852	1852	1852	1852	39
522	20231127	125200	81321874	1852	1852	1852	1852	0
523	20231127	125100	81321874	1852	1852	1852	1852	41
524	20231127	125000	81245942	1852	1852	1852	1852	38
525	20231127	124900	81175566	1852	1852	1852	1852	0
526	20231127	124800	81175566	1852	1852	1852	1852	42
527	20231127	124700	81097782	1852	1852	1852	1852	12
528	20231127	124600	81075558	1852	1852	1852	1852	35
529	20231127	124500	81010738	1852	1852	1852	1852	242
530	20231127	124400	80562554	1852	1852	1852	1852	137
531	20231127	124300	80308830	1852	1852	1852	1852	26
532	20231127	124200	80260678	1852	1852	1852	1852	16
533	20231127	124100	80231046	1852	1852	1852	1852	38
534	20231127	124000	80160670	1852	1852	1852	1852	0
535	20231127	123900	80160670	1852	1852	1852	1852	42
536	20231127	123800	80082886	1852	1852	1852	1852	37
537	20231127	123700	80014362	1852	1852	1852	1852	0
538	20231127	123600	80014362	1852	1852	1852	1852	26
539	20231127	123500	79966210	1852	1852	1852	1852	28
540	20231127	123400	79914354	1852	1852	1852	1852	26
541	20231127	123300	79866202	1852	1852	1852	1852	42
542	20231127	123200	79788418	1852	1853	1853	1852	14
543	20231127	123100	79762489	1852	1852	1852	1852	26
544	20231127	123000	79714337	1852	1852	1852	1852	0
545	20231127	122900	79714337	1852	1852	1852	1852	53
546	20231127	122800	79616181	1852	1852	1852	1852	0
547	20231127	122700	79616181	1852	1853	1853	1852	2026
548	20231127	122600	75862029	1852	1852	1852	1852	54
549	20231127	122500	75762021	1852	1852	1852	1852	6
550	20231127	122400	75750909	1852	1852	1852	1852	26
551	20231127	122300	75702757	1853	1852	1853	1852	33
552	20231127	122200	75641635	1852	1852	1852	1852	26
553	20231127	122100	75593483	1852	1852	1852	1852	0
554	20231127	122000	75593483	1852	1852	1852	1852	54
555	20231127	121900	75493475	1852	1852	1852	1852	26
556	20231127	121800	75445323	1852	1852	1852	1852	0
557	20231127	121700	75445323	1852	1852	1852	1852	53
558	20231127	121600	75347167	1852	1852	1852	1852	0
559	20231127	121500	75347167	1852	1852	1852	1852	26
560	20231127	121400	75299015	1852	1852	1852	1852	54
561	20231127	121300	75199007	1852	1852	1852	1852	0
562	20231127	121200	75199007	1852	1852	1852	1852	25
563	20231127	121100	75152707	1852	1852	1852	1852	29
564	20231127	121000	75098999	1852	1852	1852	1852	26
565	20231127	120900	75050847	1852	1852	1852	1852	0
566	20231127	120800	75050847	1852	1852	1852	1852	38
567	20231127	120700	74980471	1852	1852	1852	1852	41
568	20231127	120600	74904539	1853	1853	1853	1853	20
569	20231127	120500	74867479	1852	1852	1852	1852	37
570	20231127	120400	74798955	1852	1852	1852	1852	15
571	20231127	120300	74771175	1852	1852	1852	1852	26
572	20231127	120200	74723023	1852	1852	1852	1852	0
573	20231127	120100	74723023	1852	1852	1852	1852	53
574	20231127	120000	74624867	1852	1852	1852	1852	26
575	20231127	115900	74576715	1852	1852	1852	1852	0
576	20231127	115800	74576715	1852	1852	1852	1852	53
577	20231127	115700	74478559	1852	1852	1852	1852	0
578	20231127	115600	74478559	1852	1852	1852	1852	25
579	20231127	115500	74432259	1852	1852	1853	1852	57
580	20231127	115400	74326694	1852	1853	1853	1852	4
581	20231127	115300	74319284	1852	1852	1852	1852	26
582	20231127	115200	74271132	1852	1852	1852	1852	28
583	20231127	115100	74219276	1852	1853	1853	1852	38
584	20231127	115000	74148894	1852	1852	1852	1852	13
585	20231127	114900	74124818	1852	1852	1853	1852	48
586	20231127	114800	74035919	1852	1852	1853	1852	37
587	20231127	114700	73967389	1852	1853	1853	1852	12
588	20231127	114600	73945159	1852	1852	1852	1852	54
589	20231127	114500	73845151	1852	1852	1852	1852	0
590	20231127	114400	73845151	1852	1852	1852	1852	26
591	20231127	114300	73796999	1852	1852	1852	1852	12
592	20231127	114200	73774775	1852	1852	1852	1852	41
593	20231127	114100	73698843	1852	1852	1853	1852	38
594	20231127	114000	73628461	1852	1852	1852	1852	12
595	20231127	113900	73606237	1852	1852	1852	1852	41
596	20231127	113800	73530305	1852	1852	1852	1852	0
597	20231127	113700	73530305	1852	1852	1852	1852	39
598	20231127	113600	73458077	1852	1852	1852	1852	42
599	20231127	113500	73380293	1852	1852	1852	1852	0
600	20231127	113400	73380293	1852	1852	1852	1852	38
601	20231127	113300	73309917	1852	1852	1852	1852	15
602	20231127	113200	73282137	1852	1852	1852	1852	26
603	20231127	113100	73233985	1852	1852	1852	1852	12
604	20231127	113000	73211761	1852	1852	1852	1852	41
605	20231127	112900	73135829	1852	1852	1852	1852	26
606	20231127	112800	73087677	1852	1852	1852	1852	13
607	20231127	112700	73063601	1852	1852	1852	1852	42
608	20231127	112600	72985817	1852	1852	1852	1852	0
609	20231127	112500	72985817	1852	1852	1852	1852	39
610	20231127	112400	72913589	1852	1852	1852	1852	15
611	20231127	112300	72885809	1852	1852	1852	1852	26
612	20231127	112200	72837657	1852	1852	1852	1852	37
613	20231127	112100	72769133	1852	1852	1852	1852	15
614	20231127	112000	72741353	1852	1852	1852	1852	26
615	20231127	111900	72693201	1852	1853	1853	1852	512
616	20231127	111800	71744477	1853	1852	1853	1852	542
617	20231127	111700	70740193	1852	1852	1852	1852	26
618	20231127	111600	70692041	1852	1852	1852	1852	13
619	20231127	111500	70667965	1852	1852	1852	1852	48
620	20231127	111400	70579069	1853	1853	1853	1853	6
621	20231127	111300	70567951	1852	1852	1852	1852	38
622	20231127	111200	70497575	1852	1852	1852	1852	0
623	20231127	111100	70497575	1852	1852	1852	1852	42
624	20231127	111000	70419791	1852	1852	1852	1852	39
625	20231127	110900	70347563	1852	1852	1852	1852	0
626	20231127	110800	70347563	1852	1852	1852	1852	41
627	20231127	110700	70271631	1852	1852	1852	1852	13
628	20231127	110600	70247555	1852	1852	1852	1852	2959
629	20231127	110500	64767487	1852	1852	1852	1852	16
630	20231127	110400	64737855	1852	1852	1852	1852	39
631	20231127	110300	64665627	1852	1852	1852	1852	26
632	20231127	110200	64617475	1852	1852	1852	1852	16
633	20231127	110100	64587843	1852	1853	1853	1852	29
634	20231127	110000	64534132	1853	1853	1853	1853	29
635	20231127	105900	64480395	1853	1854	1854	1853	149
636	20231127	105800	64204175	1854	1853	1854	1853	102
637	20231127	105700	64015092	1853	1853	1853	1853	12
638	20231127	105600	63992856	1853	1853	1853	1853	345
639	20231127	105500	63353571	1853	1853	1853	1853	0
640	20231127	105400	63353571	1853	1853	1853	1853	292
641	20231127	105300	62812495	1853	1853	1853	1853	16
642	20231127	105200	62782847	1853	1853	1853	1853	280
643	20231127	105100	62264007	1853	1853	1853	1853	13
644	20231127	105000	62239918	1853	1853	1853	1853	296
645	20231127	104900	61691430	1853	1853	1853	1853	0
646	20231127	104800	61691430	1853	1853	1853	1853	318
647	20231127	104700	61102176	1853	1853	1853	1853	781
648	20231127	104600	59654983	1852	1852	1852	1852	28
649	20231127	104500	59603127	1852	1853	1853	1852	526
650	20231127	104400	58628475	1853	1851	1853	1851	551
651	20231127	104300	57607549	1851	1851	1851	1851	16
652	20231127	104200	57577933	1851	1851	1851	1851	39
653	20231127	104100	57505744	1851	1851	1851	1851	0
654	20231127	104000	57505744	1851	1851	1851	1851	41
655	20231127	103900	57429853	1851	1851	1851	1851	38
656	20231127	103800	57359515	1852	1852	1852	1852	1
657	20231127	103700	57357663	1851	1851	1851	1851	24
658	20231127	103600	57313239	1852	1852	1852	1852	14
659	20231127	103500	57287311	1852	1852	1852	1852	26
660	20231127	103400	57239159	1852	1851	1852	1851	80
661	20231127	103300	57091011	1853	1853	1853	1853	10
662	20231127	103200	57072481	1853	1853	1853	1853	190
663	20231127	103100	56720411	1853	1853	1853	1853	26
664	20231127	103000	56672233	1853	1853	1853	1853	316
665	20231127	102900	56086685	1853	1853	1853	1853	0
666	20231127	102800	56086685	1853	1853	1853	1853	321
667	20231127	102700	55491872	1853	1853	1853	1853	12
668	20231127	102600	55469636	1853	1853	1853	1853	307
669	20231127	102500	54900765	1853	1853	1853	1853	47
670	20231127	102400	54813674	1854	1853	1854	1853	18
671	20231127	102300	54780314	1853	1853	1854	1853	417
672	20231127	102200	54007608	1854	1853	1854	1853	17
673	20231127	102100	53976106	1853	1853	1853	1853	316
674	20231127	102000	53390558	1853	1853	1853	1853	36
675	20231127	101900	53323850	1854	1854	1854	1854	185
676	20231127	101800	52980860	1854	1854	1854	1854	39
677	20231127	101700	52908554	1854	1854	1854	1854	280
678	20231127	101600	52389434	1854	1854	1854	1854	36
679	20231127	101500	52322690	1854	1854	1854	1854	605
680	20231127	101400	51201020	1854	1854	1854	1854	25
681	20231127	101300	51154670	1858	1858	1858	1858	0
682	20231127	101200	51154670	1858	1858	1858	1858	0
683	20231127	101100	51154670	1858	1858	1858	1858	20
684	20231127	101000	51117510	1854	1854	1854	1854	330
685	20231127	100900	50505690	1853	1853	1853	1853	591
686	20231127	100800	49410567	1853	1853	1853	1853	304
687	20231127	100700	48847255	1854	1854	1854	1854	0
688	20231127	100600	48847255	1854	1854	1854	1854	0
689	20231127	100500	48847255	1854	1855	1855	1854	3
690	20231127	100400	48841691	1855	1855	1855	1855	6
691	20231127	100300	48830561	1855	1853	1855	1853	99
692	20231127	100200	48647085	1853	1853	1853	1853	315
693	20231127	100100	48063390	1853	1853	1853	1853	1700
694	20231127	100000	44913290	1852	1852	1852	1852	12
695	20231127	095900	44891066	1852	1852	1852	1852	12
696	20231127	095800	44868842	1852	1852	1852	1852	1025
697	20231127	095700	42970542	1852	1852	1852	1852	0
698	20231127	095600	42970542	1852	1852	1852	1852	24
699	20231127	095500	42926094	1852	1852	1852	1852	0
700	20231127	095400	42926094	1852	1852	1852	1852	25
701	20231127	095300	42879794	1852	1852	1852	1852	24
702	20231127	095200	42835346	1852	1853	1853	1852	4
703	20231127	095100	42827936	1852	1853	1853	1852	577
704	20231127	095000	41758779	1852	1852	1852	1852	0
705	20231127	094900	41758779	1852	1852	1852	1852	0
706	20231127	094800	41758779	1852	1853	1853	1852	1417
707	20231127	094700	39133080	1853	1853	1853	1853	2000
708	20231127	094600	35427080	1852	1853	1853	1852	6
709	20231127	094500	35415965	1853	1853	1853	1853	1
710	20231127	094400	35414112	1852	1853	1853	1852	6
711	20231127	094300	35402997	1853	1853	1853	1853	2
712	20231127	094200	35399291	1850	1850	1850	1850	0
713	20231127	094100	35399291	1850	1850	1850	1850	811
714	20231127	094000	33898941	1853	1853	1853	1853	0
715	20231127	093900	33898941	1853	1853	1853	1853	0
716	20231127	093800	33898941	1853	1853	1853	1853	1
717	20231127	093700	33897088	1850	1851	1851	1850	9030
718	20231127	093600	17189493	1851	1851	1851	1851	10
719	20231127	093500	17170983	1851	1851	1851	1851	0
720	20231127	093400	17170983	1851	1851	1851	1851	114
721	20231127	093300	16959969	1853	1853	1853	1853	3
722	20231127	093200	16954410	1853	1853	1853	1853	2
723	20231127	093100	16950704	1851	1851	1851	1851	470
724	20231127	093000	16080734	1851	1852	1852	1851	599
725	20231127	092900	14971974	1852	1852	1852	1852	0
726	20231127	092800	14971974	1852	1852	1852	1852	0
727	20231127	092700	14971974	1852	1852	1852	1852	0
728	20231127	092600	14971974	1852	1852	1852	1852	0
729	20231127	092500	14971974	1852	1852	1852	1852	0
730	20231127	092400	14971974	1852	1852	1852	1852	0
731	20231127	092300	14971974	1852	1852	1852	1852	0
732	20231127	092200	14971974	1852	1852	1852	1852	270
733	20231127	092100	14471934	1852	1852	1852	1852	1231
734	20231127	092000	12192122	1853	1853	1853	1853	0
735	20231127	091900	12192122	1853	1853	1853	1853	0
736	20231127	091800	12192122	1853	1853	1853	1853	0
737	20231127	091700	12192122	1853	1853	1853	1853	0
738	20231127	091600	12192122	1853	1853	1853	1853	0
739	20231127	091500	12192122	1853	1853	1853	1853	0
740	20231127	091400	12192122	1853	1853	1853	1853	10
741	20231127	091300	12173592	1853	1853	1853	1853	0
742	20231127	091200	12173592	1853	1853	1853	1853	0
743	20231127	091100	12173592	1853	1853	1853	1853	0
744	20231127	091000	12173592	1853	1853	1853	1853	0
745	20231127	090900	12173592	1853	1853	1853	1853	0
746	20231127	090800	12173592	1853	1853	1853	1853	0
747	20231127	090700	12173592	1853	1853	1853	1853	740
748	20231127	090600	10802372	1853	1853	1853	1853	2
749	20231127	090500	10798666	1850	1850	1850	1850	0
750	20231127	090400	10798666	1850	1851	1851	1850	5314
751	20231127	090300	963572	1851	1851	1851	1851	0
752	20231127	090200	963572	1851	1853	1853	1851	202
753	20231127	090100	589268	1853	1853	1853	1853	0
754	20231127	090000	589268	1853	1855	1855	1853	318