KissMeData/103230/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	200600	171840800	4055	4055	4055	4055	1076
3	20231127	200500	171840800	4055	4055	4055	4055	0
4	20231127	200400	171840800	4055	4055	4055	4055	0
5	20231127	200300	171840800	4055	4055	4055	4055	0
6	20231127	200200	171840800	4055	4055	4055	4055	0
7	20231127	200100	171840800	4055	4055	4055	4055	0
8	20231127	200000	171840800	4055	4055	4055	4055	0
9	20231127	195900	171840800	4055	4055	4055	4055	0
10	20231127	195800	171840800	4055	4055	4055	4055	0
11	20231127	195700	171840800	4055	4055	4055	4055	0
12	20231127	195600	171840800	4055	4055	4055	4055	0
13	20231127	195500	171840800	4055	4055	4055	4055	0
14	20231127	195400	171840800	4055	4055	4055	4055	0
15	20231127	195300	171840800	4055	4055	4055	4055	0
16	20231127	195200	171840800	4055	4055	4055	4055	0
17	20231127	195100	171840800	4055	4055	4055	4055	0
18	20231127	195000	171840800	4055	4055	4055	4055	0
19	20231127	194900	171840800	4055	4055	4055	4055	0
20	20231127	194800	171840800	4055	4055	4055	4055	0
21	20231127	194700	171840800	4055	4055	4055	4055	0
22	20231127	194600	171840800	4055	4055	4055	4055	0
23	20231127	194500	171840800	4055	4055	4055	4055	0
24	20231127	194400	171840800	4055	4055	4055	4055	0
25	20231127	194300	171840800	4055	4055	4055	4055	0
26	20231127	194200	171840800	4055	4055	4055	4055	0
27	20231127	194100	171840800	4055	4055	4055	4055	0
28	20231127	194000	171840800	4055	4055	4055	4055	0
29	20231127	193900	171840800	4055	4055	4055	4055	0
30	20231127	193800	171840800	4055	4055	4055	4055	0
31	20231127	193700	171840800	4055	4055	4055	4055	0
32	20231127	193600	171840800	4055	4055	4055	4055	1076
33	20231127	193500	171840800	4055	4055	4055	4055	0
34	20231127	193400	171840800	4055	4055	4055	4055	0
35	20231127	193300	171840800	4055	4055	4055	4055	0
36	20231127	193200	171840800	4055	4055	4055	4055	0
37	20231127	193100	171840800	4055	4055	4055	4055	0
38	20231127	193000	171840800	4055	4055	4055	4055	0
39	20231127	192900	171840800	4055	4055	4055	4055	0
40	20231127	192800	171840800	4055	4055	4055	4055	0
41	20231127	192700	171840800	4055	4055	4055	4055	0
42	20231127	192600	171840800	4055	4055	4055	4055	0
43	20231127	192500	171840800	4055	4055	4055	4055	0
44	20231127	192400	171840800	4055	4055	4055	4055	0
45	20231127	192300	171840800	4055	4055	4055	4055	0
46	20231127	192200	171840800	4055	4055	4055	4055	0
47	20231127	192100	171840800	4055	4055	4055	4055	0
48	20231127	192000	171840800	4055	4055	4055	4055	0
49	20231127	191900	171840800	4055	4055	4055	4055	0
50	20231127	191800	171840800	4055	4055	4055	4055	0
51	20231127	191700	171840800	4055	4055	4055	4055	0
52	20231127	191600	171840800	4055	4055	4055	4055	0
53	20231127	191500	171840800	4055	4055	4055	4055	0
54	20231127	191400	171840800	4055	4055	4055	4055	0
55	20231127	191300	171840800	4055	4055	4055	4055	0
56	20231127	191200	171840800	4055	4055	4055	4055	0
57	20231127	191100	171840800	4055	4055	4055	4055	0
58	20231127	191000	171840800	4055	4055	4055	4055	0
59	20231127	190900	171840800	4055	4055	4055	4055	0
60	20231127	190800	171840800	4055	4055	4055	4055	0
61	20231127	190700	171840800	4055	4055	4055	4055	0
62	20231127	190600	171840800	4055	4055	4055	4055	1076
63	20231127	190500	171840800	4055	4055	4055	4055	0
64	20231127	190400	171840800	4055	4055	4055	4055	0
65	20231127	190300	171840800	4055	4055	4055	4055	0
66	20231127	190200	171840800	4055	4055	4055	4055	0
67	20231127	190100	171840800	4055	4055	4055	4055	0
68	20231127	190000	171840800	4055	4055	4055	4055	0
69	20231127	185900	171840800	4055	4055	4055	4055	0
70	20231127	185800	171840800	4055	4055	4055	4055	0
71	20231127	185700	171840800	4055	4055	4055	4055	0
72	20231127	185600	171840800	4055	4055	4055	4055	0
73	20231127	185500	171840800	4055	4055	4055	4055	0
74	20231127	185400	171840800	4055	4055	4055	4055	0
75	20231127	185300	171840800	4055	4055	4055	4055	0
76	20231127	185200	171840800	4055	4055	4055	4055	0
77	20231127	185100	171840800	4055	4055	4055	4055	0
78	20231127	185000	171840800	4055	4055	4055	4055	0
79	20231127	184900	171840800	4055	4055	4055	4055	0
80	20231127	184800	171840800	4055	4055	4055	4055	0
81	20231127	184700	171840800	4055	4055	4055	4055	0
82	20231127	184600	171840800	4055	4055	4055	4055	0
83	20231127	184500	171840800	4055	4055	4055	4055	0
84	20231127	184400	171840800	4055	4055	4055	4055	0
85	20231127	184300	171840800	4055	4055	4055	4055	0
86	20231127	184200	171840800	4055	4055	4055	4055	0
87	20231127	184100	171840800	4055	4055	4055	4055	0
88	20231127	184000	171840800	4055	4055	4055	4055	0
89	20231127	183900	171840800	4055	4055	4055	4055	0
90	20231127	183800	171840800	4055	4055	4055	4055	0
91	20231127	183700	171840800	4055	4055	4055	4055	0
92	20231127	183600	171840800	4055	4055	4055	4055	1076
93	20231127	183500	171840800	4055	4055	4055	4055	0
94	20231127	183400	171840800	4055	4055	4055	4055	0
95	20231127	183300	171840800	4055	4055	4055	4055	0
96	20231127	183200	171840800	4055	4055	4055	4055	0
97	20231127	183100	171840800	4055	4055	4055	4055	0
98	20231127	183000	171840800	4055	4055	4055	4055	0
99	20231127	182900	171840800	4055	4055	4055	4055	0
100	20231127	182800	171840800	4055	4055	4055	4055	0
101	20231127	182700	171840800	4055	4055	4055	4055	0
102	20231127	182600	171840800	4055	4055	4055	4055	0
103	20231127	182500	171840800	4055	4055	4055	4055	0
104	20231127	182400	171840800	4055	4055	4055	4055	0
105	20231127	182300	171840800	4055	4055	4055	4055	0
106	20231127	182200	171840800	4055	4055	4055	4055	0
107	20231127	182100	171840800	4055	4055	4055	4055	0
108	20231127	182000	171840800	4055	4055	4055	4055	0
109	20231127	181900	171840800	4055	4055	4055	4055	0
110	20231127	181800	171840800	4055	4055	4055	4055	0
111	20231127	181700	171840800	4055	4055	4055	4055	0
112	20231127	181600	171840800	4055	4055	4055	4055	0
113	20231127	181500	171840800	4055	4055	4055	4055	0
114	20231127	181400	171840800	4055	4055	4055	4055	0
115	20231127	181300	171840800	4055	4055	4055	4055	0
116	20231127	181200	171840800	4055	4055	4055	4055	0
117	20231127	181100	171840800	4055	4055	4055	4055	0
118	20231127	181000	171840800	4055	4055	4055	4055	0
119	20231127	180900	171840800	4055	4055	4055	4055	0
120	20231127	180800	171840800	4055	4055	4055	4055	0
121	20231127	180700	171840800	4055	4055	4055	4055	0
122	20231127	180600	171840800	4055	4055	4055	4055	1076
123	20231127	180500	171840800	4055	4055	4055	4055	0
124	20231127	180400	171840800	4055	4055	4055	4055	0
125	20231127	180300	171840800	4055	4055	4055	4055	0
126	20231127	180200	171840800	4055	4055	4055	4055	0
127	20231127	180100	171840800	4055	4055	4055	4055	0
128	20231127	180000	171840800	4055	4055	4055	4055	0
129	20231127	175900	171840800	4055	4055	4055	4055	0
130	20231127	175800	171840800	4055	4055	4055	4055	0
131	20231127	175700	171840800	4055	4055	4055	4055	0
132	20231127	175600	171840800	4055	4055	4055	4055	0
133	20231127	175500	171840800	4055	4055	4055	4055	0
134	20231127	175400	171840800	4055	4055	4055	4055	0
135	20231127	175300	171840800	4055	4055	4055	4055	0
136	20231127	175200	171840800	4055	4055	4055	4055	0
137	20231127	175100	171840800	4055	4055	4055	4055	0
138	20231127	175000	171840800	4055	4055	4055	4055	0
139	20231127	174900	171840800	4055	4055	4055	4055	0
140	20231127	174800	171840800	4055	4055	4055	4055	0
141	20231127	174700	171840800	4055	4055	4055	4055	0
142	20231127	174600	171840800	4055	4055	4055	4055	0
143	20231127	174500	171840800	4055	4055	4055	4055	0
144	20231127	174400	171840800	4055	4055	4055	4055	0
145	20231127	174300	171840800	4055	4055	4055	4055	0
146	20231127	174200	171840800	4055	4055	4055	4055	0
147	20231127	174100	171840800	4055	4055	4055	4055	0
148	20231127	174000	171840800	4055	4055	4055	4055	0
149	20231127	173900	171840800	4055	4055	4055	4055	0
150	20231127	173800	171840800	4055	4055	4055	4055	0
151	20231127	173700	171840800	4055	4055	4055	4055	0
152	20231127	173600	171840800	4055	4055	4055	4055	1076
153	20231127	173500	171840800	4055	4055	4055	4055	0
154	20231127	173400	171840800	4055	4055	4055	4055	0
155	20231127	173300	171840800	4055	4055	4055	4055	0
156	20231127	173200	171840800	4055	4055	4055	4055	0
157	20231127	173100	171840800	4055	4055	4055	4055	0
158	20231127	173000	171840800	4055	4055	4055	4055	0
159	20231127	172900	171840800	4055	4055	4055	4055	0
160	20231127	172800	171840800	4055	4055	4055	4055	0
161	20231127	172700	171840800	4055	4055	4055	4055	0
162	20231127	172600	171840800	4055	4055	4055	4055	0
163	20231127	172500	171840800	4055	4055	4055	4055	0
164	20231127	172400	171840800	4055	4055	4055	4055	0
165	20231127	172300	171840800	4055	4055	4055	4055	0
166	20231127	172200	171840800	4055	4055	4055	4055	0
167	20231127	172100	171840800	4055	4055	4055	4055	0
168	20231127	172000	171840800	4055	4055	4055	4055	0
169	20231127	171900	171840800	4055	4055	4055	4055	0
170	20231127	171800	171840800	4055	4055	4055	4055	0
171	20231127	171700	171840800	4055	4055	4055	4055	0
172	20231127	171600	171840800	4055	4055	4055	4055	0
173	20231127	171500	171840800	4055	4055	4055	4055	0
174	20231127	171400	171840800	4055	4055	4055	4055	0
175	20231127	171300	171840800	4055	4055	4055	4055	0
176	20231127	171200	171840800	4055	4055	4055	4055	0
177	20231127	171100	171840800	4055	4055	4055	4055	0
178	20231127	171000	171840800	4055	4055	4055	4055	0
179	20231127	170900	171840800	4055	4055	4055	4055	0
180	20231127	170800	171840800	4055	4055	4055	4055	0
181	20231127	170700	171840800	4055	4055	4055	4055	0
182	20231127	170600	171840800	4055	4055	4055	4055	1076
183	20231127	170500	171840800	4055	4055	4055	4055	0
184	20231127	170400	171840800	4055	4055	4055	4055	0
185	20231127	170300	171840800	4055	4055	4055	4055	0
186	20231127	170200	171840800	4055	4055	4055	4055	0
187	20231127	170100	171840800	4055	4055	4055	4055	0
188	20231127	170000	171840800	4055	4055	4055	4055	0
189	20231127	165900	171840800	4055	4055	4055	4055	0
190	20231127	165800	171840800	4055	4055	4055	4055	0
191	20231127	165700	171840800	4055	4055	4055	4055	0
192	20231127	165600	171840800	4055	4055	4055	4055	0
193	20231127	165500	171840800	4055	4055	4055	4055	0
194	20231127	165400	171840800	4055	4055	4055	4055	0
195	20231127	165300	171840800	4055	4055	4055	4055	0
196	20231127	165200	171840800	4055	4055	4055	4055	0
197	20231127	165100	171840800	4055	4055	4055	4055	0
198	20231127	165000	171840800	4055	4055	4055	4055	0
199	20231127	164900	171840800	4055	4055	4055	4055	0
200	20231127	164800	171840800	4055	4055	4055	4055	0
201	20231127	164700	171840800	4055	4055	4055	4055	0
202	20231127	164600	171840800	4055	4055	4055	4055	0
203	20231127	164500	171840800	4055	4055	4055	4055	0
204	20231127	164400	171840800	4055	4055	4055	4055	0
205	20231127	164300	171840800	4055	4055	4055	4055	0
206	20231127	164200	171840800	4055	4055	4055	4055	0
207	20231127	164100	171840800	4055	4055	4055	4055	0
208	20231127	164000	171840800	4055	4055	4055	4055	0
209	20231127	163900	171840800	4055	4055	4055	4055	0
210	20231127	163800	171840800	4055	4055	4055	4055	0
211	20231127	163700	171840800	4055	4055	4055	4055	0
212	20231127	163600	171840800	4055	4055	4055	4055	1076
213	20231127	163500	171840800	4055	4055	4055	4055	0
214	20231127	163400	171840800	4055	4055	4055	4055	0
215	20231127	163300	171840800	4055	4055	4055	4055	0
216	20231127	163200	171840800	4055	4055	4055	4055	0
217	20231127	163100	171840800	4055	4055	4055	4055	0
218	20231127	163000	171840800	4055	4055	4055	4055	0
219	20231127	162900	171840800	4055	4055	4055	4055	0
220	20231127	162800	171840800	4055	4055	4055	4055	0
221	20231127	162700	171840800	4055	4055	4055	4055	0
222	20231127	162600	171840800	4055	4055	4055	4055	0
223	20231127	162500	171840800	4055	4055	4055	4055	0
224	20231127	162400	171840800	4055	4055	4055	4055	0
225	20231127	162300	171840800	4055	4055	4055	4055	0
226	20231127	162200	171840800	4055	4055	4055	4055	0
227	20231127	162100	171840800	4055	4055	4055	4055	0
228	20231127	162000	171840800	4055	4055	4055	4055	0
229	20231127	161900	171840800	4055	4055	4055	4055	0
230	20231127	161800	171840800	4055	4055	4055	4055	0
231	20231127	161700	171840800	4055	4055	4055	4055	0
232	20231127	161600	171840800	4055	4055	4055	4055	0
233	20231127	161500	171840800	4055	4055	4055	4055	0
234	20231127	161400	171840800	4055	4055	4055	4055	0
235	20231127	161300	171840800	4055	4055	4055	4055	0
236	20231127	161200	171840800	4055	4055	4055	4055	0
237	20231127	161100	171840800	4055	4055	4055	4055	0
238	20231127	161000	171840800	4055	4055	4055	4055	0
239	20231127	160900	171840800	4055	4055	4055	4055	0
240	20231127	160800	171840800	4055	4055	4055	4055	0
241	20231127	160700	171840800	4055	4055	4055	4055	0
242	20231127	160600	171840800	4055	4055	4055	4055	1076
243	20231127	160500	171840800	4055	4055	4055	4055	0
244	20231127	160400	171840800	4055	4055	4055	4055	0
245	20231127	160300	171840800	4055	4055	4055	4055	0
246	20231127	160200	171840800	4055	4055	4055	4055	0
247	20231127	160100	171840800	4055	4055	4055	4055	0
248	20231127	160000	171840800	4055	4055	4055	4055	0
249	20231127	155900	171840800	4055	4055	4055	4055	0
250	20231127	155800	171840800	4055	4055	4055	4055	0
251	20231127	155700	171840800	4055	4055	4055	4055	0
252	20231127	155600	171840800	4055	4055	4055	4055	0
253	20231127	155500	171840800	4055	4055	4055	4055	0
254	20231127	155400	171840800	4055	4055	4055	4055	0
255	20231127	155300	171840800	4055	4055	4055	4055	0
256	20231127	155200	171840800	4055	4055	4055	4055	0
257	20231127	155100	171840800	4055	4055	4055	4055	0
258	20231127	155000	171840800	4055	4055	4055	4055	0
259	20231127	154900	171840800	4055	4055	4055	4055	0
260	20231127	154800	171840800	4055	4055	4055	4055	0
261	20231127	154700	171840800	4055	4055	4055	4055	0
262	20231127	154600	171840800	4055	4055	4055	4055	0
263	20231127	154500	171840800	4055	4055	4055	4055	0
264	20231127	154400	171840800	4055	4055	4055	4055	0
265	20231127	154300	171840800	4055	4055	4055	4055	0
266	20231127	154200	171840800	4055	4055	4055	4055	0
267	20231127	154100	171840800	4055	4055	4055	4055	0
268	20231127	154000	171840800	4055	4055	4055	4055	0
269	20231127	153900	171840800	4055	4055	4055	4055	0
270	20231127	153800	171840800	4055	4055	4055	4055	0
271	20231127	153700	171840800	4055	4055	4055	4055	0
272	20231127	153600	171840800	4055	4055	4055	4055	1076
273	20231127	153500	171840800	4055	4055	4055	4055	0
274	20231127	153400	171840800	4055	4055	4055	4055	0
275	20231127	153300	171840800	4055	4055	4055	4055	0
276	20231127	153200	171840800	4055	4055	4055	4055	0
277	20231127	153100	171840800	4055	4055	4055	4055	0
278	20231127	153000	171840800	4055	4055	4055	4055	1076
279	20231127	152900	167477620	4065	4065	4065	4065	0
280	20231127	152800	167477620	4065	4065	4065	4065	0
281	20231127	152700	167477620	4065	4065	4065	4065	0
282	20231127	152600	167477620	4065	4065	4065	4065	0
283	20231127	152500	167477620	4065	4065	4065	4065	0
284	20231127	152400	167477620	4065	4065	4065	4065	0
285	20231127	152300	167477620	4065	4065	4065	4065	0
286	20231127	152200	167477620	4065	4065	4065	4065	0
287	20231127	152100	167477620	4065	4065	4065	4065	0
288	20231127	152000	167477620	4065	4065	4065	4065	0
289	20231127	151900	167477620	4065	4075	4075	4055	1809
290	20231127	151800	160120145	4075	4075	4075	4075	0
291	20231127	151700	160120145	4075	4075	4075	4075	21
292	20231127	151600	160034570	4075	4075	4075	4075	0
293	20231127	151500	160034570	4075	4075	4075	4075	0
294	20231127	151400	160034570	4075	4075	4075	4075	0
295	20231127	151300	160034570	4075	4075	4075	4075	0
296	20231127	151200	160034570	4075	4075	4075	4075	0
297	20231127	151100	160034570	4075	4075	4075	4075	0
298	20231127	151000	160034570	4075	4075	4075	4075	0
299	20231127	150900	160034570	4075	4075	4075	4075	1
300	20231127	150800	160030495	4070	4070	4070	4070	0
301	20231127	150700	160030495	4070	4070	4070	4070	5
302	20231127	150600	160010145	4070	4070	4070	4070	397
303	20231127	150500	158394355	4070	4070	4070	4070	0
304	20231127	150400	158394355	4070	4070	4070	4070	0
305	20231127	150300	158394355	4070	4070	4070	4070	0
306	20231127	150200	158394355	4070	4070	4070	4070	0
307	20231127	150100	158394355	4070	4070	4070	4070	0
308	20231127	150000	158394355	4070	4070	4070	4070	0
309	20231127	145900	158394355	4070	4070	4070	4070	0
310	20231127	145800	158394355	4070	4070	4070	4070	1
311	20231127	145700	158390285	4075	4075	4075	4075	0
312	20231127	145600	158390285	4075	4075	4075	4075	0
313	20231127	145500	158390285	4075	4075	4075	4075	0
314	20231127	145400	158390285	4075	4075	4075	4075	0
315	20231127	145300	158390285	4075	4075	4075	4075	0
316	20231127	145200	158390285	4075	4075	4075	4075	10
317	20231127	145100	158349535	4075	4075	4075	4075	24
318	20231127	145000	158251735	4075	4075	4075	4075	0
319	20231127	144900	158251735	4075	4075	4075	4075	0
320	20231127	144800	158251735	4075	4075	4075	4075	0
321	20231127	144700	158251735	4075	4075	4075	4075	0
322	20231127	144600	158251735	4075	4075	4075	4075	0
323	20231127	144500	158251735	4075	4075	4075	4075	0
324	20231127	144400	158251735	4075	4075	4075	4075	0
325	20231127	144300	158251735	4075	4075	4075	4075	0
326	20231127	144200	158251735	4075	4070	4075	4070	225
327	20231127	144100	157335785	4070	4070	4070	4070	0
328	20231127	144000	157335785	4070	4070	4070	4070	39
329	20231127	143900	157177055	4070	4070	4070	4070	0
330	20231127	143800	157177055	4070	4070	4070	4070	12
331	20231127	143700	157128215	4060	4060	4060	4060	0
332	20231127	143600	157128215	4060	4060	4060	4060	0
333	20231127	143500	157128215	4060	4060	4060	4060	0
334	20231127	143400	157128215	4060	4060	4060	4060	0
335	20231127	143300	157128215	4060	4060	4060	4060	20
336	20231127	143200	157047015	4070	4070	4070	4070	0
337	20231127	143100	157047015	4070	4070	4070	4070	0
338	20231127	143000	157047015	4070	4070	4070	4070	0
339	20231127	142900	157047015	4070	4070	4070	4070	0
340	20231127	142800	157047015	4070	4070	4070	4070	0
341	20231127	142700	157047015	4070	4070	4070	4070	0
342	20231127	142600	157047015	4070	4070	4070	4070	0
343	20231127	142500	157047015	4070	4070	4070	4070	0
344	20231127	142400	157047015	4070	4070	4070	4070	0
345	20231127	142300	157047015	4070	4070	4070	4070	0
346	20231127	142200	157047015	4070	4070	4070	4070	0
347	20231127	142100	157047015	4070	4070	4070	4070	0
348	20231127	142000	157047015	4070	4070	4070	4070	39
349	20231127	141900	156888285	4070	4070	4070	4070	0
350	20231127	141800	156888285	4070	4070	4070	4070	0
351	20231127	141700	156888285	4070	4055	4070	4055	134
352	20231127	141600	156344255	4060	4060	4060	4060	0
353	20231127	141500	156344255	4060	4060	4060	4060	49
354	20231127	141400	156145315	4060	4060	4060	4060	0
355	20231127	141300	156145315	4060	4060	4060	4055	4
356	20231127	141200	156129085	4055	4055	4055	4055	0
357	20231127	141100	156129085	4055	4055	4055	4055	0
358	20231127	141000	156129085	4055	4055	4055	4055	145
359	20231127	140900	155541110	4055	4055	4055	4055	0
360	20231127	140800	155541110	4055	4055	4055	4055	205
361	20231127	140700	154709835	4050	4050	4050	4050	0
362	20231127	140600	154709835	4050	4050	4050	4050	0
363	20231127	140500	154709835	4050	4050	4050	4050	0
364	20231127	140400	154709835	4050	4050	4050	4050	0
365	20231127	140300	154709835	4050	4050	4050	4050	0
366	20231127	140200	154709835	4050	4050	4050	4050	0
367	20231127	140100	154709835	4050	4050	4050	4050	10
368	20231127	140000	154669335	4055	4055	4055	4055	39
369	20231127	135900	154511190	4030	4030	4030	4030	0
370	20231127	135800	154511190	4030	4030	4030	4030	0
371	20231127	135700	154511190	4030	4030	4030	4030	0
372	20231127	135600	154511190	4030	4030	4030	4030	137
373	20231127	135500	153959080	4050	4050	4050	4050	0
374	20231127	135400	153959080	4050	4050	4050	4050	0
375	20231127	135300	153959080	4050	4050	4050	4050	0
376	20231127	135200	153959080	4050	4050	4050	4050	0
377	20231127	135100	153959080	4050	4050	4050	4050	0
378	20231127	135000	153959080	4050	4050	4050	4050	28
379	20231127	134900	153845680	4050	4050	4050	4050	8
380	20231127	134800	153813280	4050	4030	4050	4030	82
381	20231127	134700	153481540	4030	4030	4030	4030	0
382	20231127	134600	153481540	4030	4030	4030	4030	50
383	20231127	134500	153280040	4030	4030	4030	4030	0
384	20231127	134400	153280040	4030	4030	4030	4030	0
385	20231127	134300	153280040	4030	4030	4030	4030	0
386	20231127	134200	153280040	4030	4050	4050	4030	339
387	20231127	134100	151913770	4050	4050	4050	4050	0
388	20231127	134000	151913770	4050	4050	4050	4050	39
389	20231127	133900	151755820	4030	4030	4030	4030	0
390	20231127	133800	151755820	4030	4030	4030	4030	0
391	20231127	133700	151755820	4030	4030	4030	4030	50
392	20231127	133600	151554320	4030	4030	4030	4030	0
393	20231127	133500	151554320	4030	4030	4030	4030	1
394	20231127	133400	151550290	4050	4050	4050	4050	1
395	20231127	133300	151546240	4030	4030	4030	4030	0
396	20231127	133200	151546240	4030	4030	4030	4030	0
397	20231127	133100	151546240	4030	4030	4030	4030	0
398	20231127	133000	151546240	4030	4030	4030	4030	0
399	20231127	132900	151546240	4030	4030	4030	4030	0
400	20231127	132800	151546240	4030	4030	4030	4030	137
401	20231127	132700	150994130	4055	4055	4055	4055	0
402	20231127	132600	150994130	4055	4055	4055	4055	0
403	20231127	132500	150994130	4055	4055	4055	4055	44
404	20231127	132400	150815710	4025	4025	4025	4025	0
405	20231127	132300	150815710	4025	4025	4025	4025	0
406	20231127	132200	150815710	4025	4025	4025	4025	0
407	20231127	132100	150815710	4025	4025	4025	4025	0
408	20231127	132000	150815710	4025	4055	4055	4025	189
409	20231127	131900	150053815	4055	4055	4055	4055	0
410	20231127	131800	150053815	4055	4055	4055	4055	0
411	20231127	131700	150053815	4055	4055	4055	4055	0
412	20231127	131600	150053815	4055	4055	4055	4055	35
413	20231127	131500	149911890	4055	4055	4055	4055	1
414	20231127	131400	149907835	4025	4025	4025	4025	137
415	20231127	131300	149356410	4060	4025	4060	4025	46
416	20231127	131200	149171225	4030	4030	4030	4030	0
417	20231127	131100	149171225	4030	4030	4030	4030	5
418	20231127	131000	149151075	4030	4030	4030	4030	1
419	20231127	130900	149147045	4030	4030	4030	4030	8
420	20231127	130800	149114805	4050	4050	4050	4050	0
421	20231127	130700	149114805	4050	4050	4050	4050	0
422	20231127	130600	149114805	4050	4050	4050	4050	0
423	20231127	130500	149114805	4050	4050	4050	4050	0
424	20231127	130400	149114805	4050	4050	4050	4050	0
425	20231127	130300	149114805	4050	4050	4050	4050	1
426	20231127	130200	149110755	4045	4045	4045	4045	0
427	20231127	130100	149110755	4045	4045	4045	4045	3
428	20231127	130000	149098620	4045	4045	4045	4025	180
429	20231127	125900	148373260	4030	4050	4050	4030	1049
430	20231127	125800	144144375	4050	4065	4065	4050	4
431	20231127	125700	144128140	4030	4055	4055	4030	2026
432	20231127	125600	135946335	4070	4070	4070	4070	0
433	20231127	125500	135946335	4070	4070	4070	4070	50
434	20231127	125400	135742835	4070	4070	4070	4070	0
435	20231127	125300	135742835	4070	4070	4070	4070	0
436	20231127	125200	135742835	4070	4070	4070	4060	8
437	20231127	125100	135710315	4065	4065	4070	4065	13
438	20231127	125000	135657465	4065	4065	4065	4065	0
439	20231127	124900	135657465	4065	4065	4065	4065	0
440	20231127	124800	135657465	4065	4065	4065	4065	0
441	20231127	124700	135657465	4065	4065	4065	4065	0
442	20231127	124600	135657465	4065	4055	4065	4045	138
443	20231127	124500	135099215	4065	4065	4065	4065	1
444	20231127	124400	135095150	4065	4065	4065	4065	0
445	20231127	124300	135095150	4065	4065	4065	4065	0
446	20231127	124200	135095150	4065	4065	4065	4065	1
447	20231127	124100	135091085	4060	4060	4060	4060	1
448	20231127	124000	135087025	4070	4065	4070	4065	39
449	20231127	123900	134928345	4065	4065	4065	4065	0
450	20231127	123800	134928345	4065	4065	4065	4065	0
451	20231127	123700	134928345	4065	4065	4065	4065	0
452	20231127	123600	134928345	4065	4065	4065	4065	137
453	20231127	123500	134371440	4065	4065	4065	4065	0
454	20231127	123400	134371440	4065	4065	4065	4060	5
455	20231127	123300	134351120	4045	4045	4045	4045	0
456	20231127	123200	134351120	4045	4055	4055	4045	138
457	20231127	123100	133792745	4065	4065	4065	4065	0
458	20231127	123000	133792745	4065	4065	4065	4065	0
459	20231127	122900	133792745	4065	4050	4065	4050	215
460	20231127	122800	132921715	4050	4050	4050	4050	54
461	20231127	122700	132703015	4050	4050	4050	4050	1
462	20231127	122600	132698965	4045	4045	4045	4045	451
463	20231127	122500	130874670	4040	4040	4040	4035	20
464	20231127	122400	130793945	4035	4035	4045	4035	99
465	20231127	122300	130394390	4040	4050	4050	4035	266
466	20231127	122200	129319740	4070	4070	4070	4070	0
467	20231127	122100	129319740	4070	4070	4070	4070	0
468	20231127	122000	129319740	4070	4070	4070	4070	39
469	20231127	121900	129161010	4045	4045	4045	4045	10
470	20231127	121800	129120560	4045	4045	4045	4045	535
471	20231127	121700	126956485	4050	4060	4060	4050	1047
472	20231127	121600	122712850	4060	4060	4060	4060	1
473	20231127	121500	122708790	4085	4085	4085	4085	0
474	20231127	121400	122708790	4085	4085	4085	4085	0
475	20231127	121300	122708790	4085	4085	4085	4085	0
476	20231127	121200	122708790	4085	4085	4085	4085	0
477	20231127	121100	122708790	4085	4085	4085	4085	1
478	20231127	121000	122704705	4060	4060	4060	4060	1
479	20231127	120900	122700645	4065	4065	4065	4065	3
480	20231127	120800	122688450	4060	4060	4060	4060	8
481	20231127	120700	122655970	4060	4060	4060	4060	0
482	20231127	120600	122655970	4060	4060	4060	4060	0
483	20231127	120500	122655970	4060	4060	4060	4060	0
484	20231127	120400	122655970	4060	4060	4060	4060	138
485	20231127	120300	122095690	4085	4085	4085	4085	0
486	20231127	120200	122095690	4085	4085	4085	4085	0
487	20231127	120100	122095690	4085	4085	4085	4085	0
488	20231127	120000	122095690	4085	4085	4085	4085	39
489	20231127	115900	121936375	4075	4075	4075	4075	0
490	20231127	115800	121936375	4075	4075	4075	4075	0
491	20231127	115700	121936375	4075	4075	4075	4075	0
492	20231127	115600	121936375	4075	4075	4075	4075	0
493	20231127	115500	121936375	4075	4075	4075	4075	59
494	20231127	115400	121695950	4060	4060	4060	4060	0
495	20231127	115300	121695950	4060	4060	4060	4060	0
496	20231127	115200	121695950	4060	4060	4060	4060	0
497	20231127	115100	121695950	4060	4060	4060	4060	0
498	20231127	115000	121695950	4060	4060	4060	4060	138
499	20231127	114900	121135670	4060	4060	4060	4060	0
500	20231127	114800	121135670	4060	4060	4060	4060	0
501	20231127	114700	121135670	4060	4060	4060	4060	98
502	20231127	114600	120737790	4070	4070	4070	4070	0
503	20231127	114500	120737790	4070	4070	4070	4070	0
504	20231127	114400	120737790	4070	4075	4075	4070	390
505	20231127	114300	119150170	4100	4100	4100	4100	0
506	20231127	114200	119150170	4100	4100	4100	4100	0
507	20231127	114100	119150170	4100	4100	4100	4100	0
508	20231127	114000	119150170	4100	4085	4100	4085	39
509	20231127	113900	118990510	4075	4075	4075	4075	0
510	20231127	113800	118990510	4075	4075	4075	4075	0
511	20231127	113700	118990510	4075	4075	4075	4075	0
512	20231127	113600	118990510	4075	4080	4080	4075	138
513	20231127	113500	118427655	4085	4085	4085	4085	50
514	20231127	113400	118223405	4085	4085	4085	4085	0
515	20231127	113300	118223405	4085	4085	4085	4085	0
516	20231127	113200	118223405	4085	4085	4085	4085	0
517	20231127	113100	118223405	4085	4085	4085	4085	0
518	20231127	113000	118223405	4085	4085	4085	4085	0
519	20231127	112900	118223405	4085	4085	4085	4085	1
520	20231127	112800	118219320	4080	4080	4080	4080	0
521	20231127	112700	118219320	4080	4080	4080	4080	8
522	20231127	112600	118186680	4085	4085	4085	4085	0
523	20231127	112500	118186680	4085	4085	4085	4085	0
524	20231127	112400	118186680	4085	4085	4085	4085	0
525	20231127	112300	118186680	4085	4070	4085	4070	68
526	20231127	112200	117909850	4070	4070	4070	4070	138
527	20231127	112100	117348190	4085	4085	4085	4085	0
528	20231127	112000	117348190	4085	4085	4085	4085	40
529	20231127	111900	117184790	4070	4070	4070	4070	0
530	20231127	111800	117184790	4070	4070	4070	4070	0
531	20231127	111700	117184790	4070	4075	4075	4070	120
532	20231127	111600	116696320	4085	4085	4085	4085	0
533	20231127	111500	116696320	4085	4085	4085	4085	0
534	20231127	111400	116696320	4085	4085	4085	4085	0
535	20231127	111300	116696320	4085	4085	4085	4085	0
536	20231127	111200	116696320	4085	4085	4085	4085	4
537	20231127	111100	116679980	4085	4085	4085	4085	0
538	20231127	111000	116679980	4085	4085	4085	4085	0
539	20231127	110900	116679980	4085	4085	4085	4085	0
540	20231127	110800	116679980	4085	4075	4085	4075	157
541	20231127	110700	116040195	4075	4075	4075	4075	9
542	20231127	110600	116003520	4075	4070	4075	4070	364
543	20231127	110500	114520405	4075	4075	4075	4075	0
544	20231127	110400	114520405	4075	4075	4075	4075	0
545	20231127	110300	114520405	4075	4075	4075	4075	0
546	20231127	110200	114520405	4075	4075	4075	4075	0
547	20231127	110100	114520405	4075	4070	4075	4070	2
548	20231127	110000	114512260	4075	4070	4075	4070	40
549	20231127	105900	114349320	4075	4075	4075	4075	0
550	20231127	105800	114349320	4075	4075	4075	4075	0
551	20231127	105700	114349320	4075	4075	4075	4075	0
552	20231127	105600	114349320	4075	4075	4075	4075	0
553	20231127	105500	114349320	4075	4075	4075	4075	1
554	20231127	105400	114345245	4045	4085	4085	4045	632
555	20231127	105300	111786455	4080	4080	4080	4080	0
556	20231127	105200	111786455	4080	4080	4080	4080	100
557	20231127	105100	111378455	4095	4095	4095	4095	0
558	20231127	105000	111378455	4095	4095	4095	4095	0
559	20231127	104900	111378455	4095	4095	4095	4095	0
560	20231127	104800	111378455	4095	4095	4095	4095	0
561	20231127	104700	111378455	4095	4095	4095	4095	0
562	20231127	104600	111378455	4095	4095	4095	4095	1
563	20231127	104500	111374360	4065	4065	4065	4065	1129
564	20231127	104400	106784975	4055	4055	4055	4055	0
565	20231127	104300	106784975	4055	4055	4055	4055	256
566	20231127	104200	105746895	4055	4055	4055	4055	0
567	20231127	104100	105746895	4055	4050	4055	4050	1001
568	20231127	104000	101688200	4050	4050	4050	4040	182
569	20231127	103900	100952480	4045	4045	4045	4045	0
570	20231127	103800	100952480	4045	4045	4045	4045	20
571	20231127	103700	100871580	4045	4045	4045	4045	126
572	20231127	103600	100361910	4045	4050	4050	4045	215
573	20231127	103500	99491235	4050	4050	4050	4050	1
574	20231127	103400	99487185	4050	4050	4050	4050	0
575	20231127	103300	99487185	4050	4080	4080	4050	2400
576	20231127	103200	89738040	4080	4080	4080	4080	941
577	20231127	103100	85898760	4080	4080	4080	4080	0
578	20231127	103000	85898760	4080	4080	4080	4080	4
579	20231127	102900	85882440	4080	4080	4080	4080	0
580	20231127	102800	85882440	4080	4080	4080	4080	0
581	20231127	102700	85882440	4080	4080	4080	4080	0
582	20231127	102600	85882440	4080	4085	4085	4080	191
583	20231127	102500	85103060	4080	4080	4080	4080	0
584	20231127	102400	85103060	4080	4080	4080	4080	0
585	20231127	102300	85103060	4080	4090	4090	4080	504
586	20231127	102200	83046530	4120	4120	4120	4120	0
587	20231127	102100	83046530	4120	4120	4120	4120	0
588	20231127	102000	83046530	4120	4120	4120	4120	90
589	20231127	101900	82675730	4110	4095	4110	4095	297
590	20231127	101800	81456770	4090	4090	4090	4090	0
591	20231127	101700	81456770	4090	4090	4090	4090	393
592	20231127	101600	79849400	4090	4090	4090	4090	20
593	20231127	101500	79767600	4090	4090	4090	4090	50
594	20231127	101400	79563100	4060	4060	4060	4060	0
595	20231127	101300	79563100	4060	4060	4060	4060	0
596	20231127	101200	79563100	4060	4070	4070	4060	138
597	20231127	101100	79002650	4095	4090	4095	4090	329
598	20231127	101000	77656540	4095	4095	4095	4095	120
599	20231127	100900	77165140	4075	4075	4075	4075	42
600	20231127	100800	76993990	4075	4080	4080	4070	266
601	20231127	100700	75909540	4090	4095	4095	4090	57
602	20231127	100600	75676180	4095	4095	4095	4095	9
603	20231127	100500	75639325	4150	4100	4150	4100	550
604	20231127	100400	73370925	4100	4100	4100	4100	683
605	20231127	100300	70570625	4125	4100	4125	4100	14
606	20231127	100200	70513200	4125	4125	4125	4125	0
607	20231127	100100	70513200	4125	4125	4125	4125	1
608	20231127	100000	70509075	4125	4125	4125	4125	45
609	20231127	095900	70323450	4125	4125	4125	4125	1
610	20231127	095800	70319325	4100	4100	4100	4100	138
611	20231127	095700	69753525	4120	4120	4120	4120	0
612	20231127	095600	69753525	4120	4120	4120	4120	0
613	20231127	095500	69753525	4120	4120	4120	4120	0
614	20231127	095400	69753525	4120	4120	4120	4120	0
615	20231127	095300	69753525	4120	4120	4120	4120	0
616	20231127	095200	69753525	4120	4120	4120	4120	9
617	20231127	095100	69716445	4120	4120	4120	4120	149
618	20231127	095000	69102565	4120	4120	4120	4120	0
619	20231127	094900	69102565	4120	4105	4120	4105	1568
620	20231127	094800	62660570	4105	4105	4105	4105	0
621	20231127	094700	62660570	4105	4105	4105	4105	0
622	20231127	094600	62660570	4105	4105	4105	4105	0
623	20231127	094500	62660570	4105	4105	4105	4105	1
624	20231127	094400	62656465	4100	4100	4100	4100	138
625	20231127	094300	62090665	4105	4105	4105	4105	0
626	20231127	094200	62090665	4105	4110	4110	4100	704
627	20231127	094100	59202945	4115	4115	4115	4115	0
628	20231127	094000	59202945	4115	4125	4125	4115	172
629	20231127	093900	58494205	4125	4125	4125	4125	7
630	20231127	093800	58465330	4120	4120	4120	4120	0
631	20231127	093700	58465330	4120	4120	4120	4120	10
632	20231127	093600	58424130	4120	4120	4120	4120	0
633	20231127	093500	58424130	4120	4120	4120	4120	5
634	20231127	093400	58403530	4120	4120	4120	4120	1
635	20231127	093300	58399410	4115	4125	4125	4115	326
636	20231127	093200	57055670	4130	4130	4130	4130	874
637	20231127	093100	53446050	4135	4135	4135	4135	91
638	20231127	093000	53069765	4135	4135	4135	4135	0
639	20231127	092900	53069765	4135	4135	4135	4135	0
640	20231127	092800	53069765	4135	4135	4135	4135	9
641	20231127	092700	53032550	4130	4130	4130	4130	0
642	20231127	092600	53032550	4130	4130	4130	4130	0
643	20231127	092500	53032550	4130	4130	4130	4130	0
644	20231127	092400	53032550	4130	4130	4130	4130	0
645	20231127	092300	53032550	4130	4130	4130	4130	0
646	20231127	092200	53032550	4130	4130	4130	4130	100
647	20231127	092100	52619550	4130	4140	4150	4130	2551
648	20231127	092000	42058680	4150	4170	4170	4150	900
649	20231127	091900	38322880	4165	4165	4165	4165	0
650	20231127	091800	38322880	4165	4170	4170	4165	1865
651	20231127	091700	30555140	4165	4165	4165	4165	1120
652	20231127	091600	25890340	4165	4165	4165	4165	10
653	20231127	091500	25848690	4170	4180	4180	4170	965
654	20231127	091400	21823930	4180	4185	4185	4180	365
655	20231127	091300	20297965	4200	4200	4200	4200	0
656	20231127	091200	20297965	4200	4200	4200	4200	59
657	20231127	091100	20050165	4180	4180	4180	4180	2
658	20231127	091000	20041805	4170	4170	4170	4170	0
659	20231127	090900	20041805	4170	4170	4170	4170	723
660	20231127	090800	17026895	4170	4170	4170	4170	0
661	20231127	090700	17026895	4170	4170	4170	4170	0
662	20231127	090600	17026895	4170	4170	4170	4170	0
663	20231127	090500	17026895	4170	4170	4170	4165	94
664	20231127	090400	16634930	4170	4170	4170	4170	0
665	20231127	090300	16634930	4170	4170	4170	4170	0
666	20231127	090200	16634930	4170	4170	4170	4170	138
667	20231127	090100	16059470	4170	4170	4170	4170	838
668	20231127	090000	12565010	4200	4210	4210	4190	2985