KissMeData/051390/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	193000	115314185	4065	4065	4065	4065	149
3	20231127	192900	115314185	4065	4065	4065	4065	0
4	20231127	192800	115314185	4065	4065	4065	4065	0
5	20231127	192700	115314185	4065	4065	4065	4065	0
6	20231127	192600	115314185	4065	4065	4065	4065	0
7	20231127	192500	115314185	4065	4065	4065	4065	0
8	20231127	192400	115314185	4065	4065	4065	4065	0
9	20231127	192300	115314185	4065	4065	4065	4065	0
10	20231127	192200	115314185	4065	4065	4065	4065	0
11	20231127	192100	115314185	4065	4065	4065	4065	0
12	20231127	192000	115314185	4065	4065	4065	4065	0
13	20231127	191900	115314185	4065	4065	4065	4065	0
14	20231127	191800	115314185	4065	4065	4065	4065	0
15	20231127	191700	115314185	4065	4065	4065	4065	0
16	20231127	191600	115314185	4065	4065	4065	4065	0
17	20231127	191500	115314185	4065	4065	4065	4065	0
18	20231127	191400	115314185	4065	4065	4065	4065	0
19	20231127	191300	115314185	4065	4065	4065	4065	0
20	20231127	191200	115314185	4065	4065	4065	4065	0
21	20231127	191100	115314185	4065	4065	4065	4065	0
22	20231127	191000	115314185	4065	4065	4065	4065	0
23	20231127	190900	115314185	4065	4065	4065	4065	0
24	20231127	190800	115314185	4065	4065	4065	4065	0
25	20231127	190700	115314185	4065	4065	4065	4065	0
26	20231127	190600	115314185	4065	4065	4065	4065	0
27	20231127	190500	115314185	4065	4065	4065	4065	0
28	20231127	190400	115314185	4065	4065	4065	4065	0
29	20231127	190300	115314185	4065	4065	4065	4065	0
30	20231127	190200	115314185	4065	4065	4065	4065	0
31	20231127	190100	115314185	4065	4065	4065	4065	0
32	20231127	190000	115314185	4065	4065	4065	4065	149
33	20231127	185900	115314185	4065	4065	4065	4065	0
34	20231127	185800	115314185	4065	4065	4065	4065	0
35	20231127	185700	115314185	4065	4065	4065	4065	0
36	20231127	185600	115314185	4065	4065	4065	4065	0
37	20231127	185500	115314185	4065	4065	4065	4065	0
38	20231127	185400	115314185	4065	4065	4065	4065	0
39	20231127	185300	115314185	4065	4065	4065	4065	0
40	20231127	185200	115314185	4065	4065	4065	4065	0
41	20231127	185100	115314185	4065	4065	4065	4065	0
42	20231127	185000	115314185	4065	4065	4065	4065	0
43	20231127	184900	115314185	4065	4065	4065	4065	0
44	20231127	184800	115314185	4065	4065	4065	4065	0
45	20231127	184700	115314185	4065	4065	4065	4065	0
46	20231127	184600	115314185	4065	4065	4065	4065	0
47	20231127	184500	115314185	4065	4065	4065	4065	0
48	20231127	184400	115314185	4065	4065	4065	4065	0
49	20231127	184300	115314185	4065	4065	4065	4065	0
50	20231127	184200	115314185	4065	4065	4065	4065	0
51	20231127	184100	115314185	4065	4065	4065	4065	0
52	20231127	184000	115314185	4065	4065	4065	4065	0
53	20231127	183900	115314185	4065	4065	4065	4065	0
54	20231127	183800	115314185	4065	4065	4065	4065	0
55	20231127	183700	115314185	4065	4065	4065	4065	0
56	20231127	183600	115314185	4065	4065	4065	4065	0
57	20231127	183500	115314185	4065	4065	4065	4065	0
58	20231127	183400	115314185	4065	4065	4065	4065	0
59	20231127	183300	115314185	4065	4065	4065	4065	0
60	20231127	183200	115314185	4065	4065	4065	4065	0
61	20231127	183100	115314185	4065	4065	4065	4065	0
62	20231127	183000	115314185	4065	4065	4065	4065	149
63	20231127	182900	115314185	4065	4065	4065	4065	0
64	20231127	182800	115314185	4065	4065	4065	4065	0
65	20231127	182700	115314185	4065	4065	4065	4065	0
66	20231127	182600	115314185	4065	4065	4065	4065	0
67	20231127	182500	115314185	4065	4065	4065	4065	0
68	20231127	182400	115314185	4065	4065	4065	4065	0
69	20231127	182300	115314185	4065	4065	4065	4065	0
70	20231127	182200	115314185	4065	4065	4065	4065	0
71	20231127	182100	115314185	4065	4065	4065	4065	0
72	20231127	182000	115314185	4065	4065	4065	4065	0
73	20231127	181900	115314185	4065	4065	4065	4065	0
74	20231127	181800	115314185	4065	4065	4065	4065	0
75	20231127	181700	115314185	4065	4065	4065	4065	0
76	20231127	181600	115314185	4065	4065	4065	4065	0
77	20231127	181500	115314185	4065	4065	4065	4065	0
78	20231127	181400	115314185	4065	4065	4065	4065	0
79	20231127	181300	115314185	4065	4065	4065	4065	0
80	20231127	181200	115314185	4065	4065	4065	4065	0
81	20231127	181100	115314185	4065	4065	4065	4065	0
82	20231127	181000	115314185	4065	4065	4065	4065	0
83	20231127	180900	115314185	4065	4065	4065	4065	0
84	20231127	180800	115314185	4065	4065	4065	4065	0
85	20231127	180700	115314185	4065	4065	4065	4065	0
86	20231127	180600	115314185	4065	4065	4065	4065	0
87	20231127	180500	115314185	4065	4065	4065	4065	0
88	20231127	180400	115314185	4065	4065	4065	4065	0
89	20231127	180300	115314185	4065	4065	4065	4065	0
90	20231127	180200	115314185	4065	4065	4065	4065	0
91	20231127	180100	115314185	4065	4065	4065	4065	0
92	20231127	180000	115314185	4065	4065	4065	4065	149
93	20231127	175900	115314185	4065	4065	4065	4065	0
94	20231127	175800	115314185	4065	4065	4065	4065	0
95	20231127	175700	115314185	4065	4065	4065	4065	0
96	20231127	175600	115314185	4065	4065	4065	4065	0
97	20231127	175500	115314185	4065	4065	4065	4065	0
98	20231127	175400	115314185	4065	4065	4065	4065	0
99	20231127	175300	115314185	4065	4065	4065	4065	0
100	20231127	175200	115314185	4065	4065	4065	4065	0
101	20231127	175100	115314185	4065	4065	4065	4065	0
102	20231127	175000	115314185	4065	4065	4065	4065	0
103	20231127	174900	115314185	4065	4065	4065	4065	0
104	20231127	174800	115314185	4065	4065	4065	4065	0
105	20231127	174700	115314185	4065	4065	4065	4065	0
106	20231127	174600	115314185	4065	4065	4065	4065	0
107	20231127	174500	115314185	4065	4065	4065	4065	0
108	20231127	174400	115314185	4065	4065	4065	4065	0
109	20231127	174300	115314185	4065	4065	4065	4065	0
110	20231127	174200	115314185	4065	4065	4065	4065	0
111	20231127	174100	115314185	4065	4065	4065	4065	0
112	20231127	174000	115314185	4065	4065	4065	4065	0
113	20231127	173900	115314185	4065	4065	4065	4065	0
114	20231127	173800	115314185	4065	4065	4065	4065	0
115	20231127	173700	115314185	4065	4065	4065	4065	0
116	20231127	173600	115314185	4065	4065	4065	4065	0
117	20231127	173500	115314185	4065	4065	4065	4065	0
118	20231127	173400	115314185	4065	4065	4065	4065	0
119	20231127	173300	115314185	4065	4065	4065	4065	0
120	20231127	173200	115314185	4065	4065	4065	4065	0
121	20231127	173100	115314185	4065	4065	4065	4065	0
122	20231127	173000	115314185	4065	4065	4065	4065	149
123	20231127	172900	115314185	4065	4065	4065	4065	0
124	20231127	172800	115314185	4065	4065	4065	4065	0
125	20231127	172700	115314185	4065	4065	4065	4065	0
126	20231127	172600	115314185	4065	4065	4065	4065	0
127	20231127	172500	115314185	4065	4065	4065	4065	0
128	20231127	172400	115314185	4065	4065	4065	4065	0
129	20231127	172300	115314185	4065	4065	4065	4065	0
130	20231127	172200	115314185	4065	4065	4065	4065	0
131	20231127	172100	115314185	4065	4065	4065	4065	0
132	20231127	172000	115314185	4065	4065	4065	4065	0
133	20231127	171900	115314185	4065	4065	4065	4065	0
134	20231127	171800	115314185	4065	4065	4065	4065	0
135	20231127	171700	115314185	4065	4065	4065	4065	0
136	20231127	171600	115314185	4065	4065	4065	4065	0
137	20231127	171500	115314185	4065	4065	4065	4065	0
138	20231127	171400	115314185	4065	4065	4065	4065	0
139	20231127	171300	115314185	4065	4065	4065	4065	0
140	20231127	171200	115314185	4065	4065	4065	4065	0
141	20231127	171100	115314185	4065	4065	4065	4065	0
142	20231127	171000	115314185	4065	4065	4065	4065	0
143	20231127	170900	115314185	4065	4065	4065	4065	0
144	20231127	170800	115314185	4065	4065	4065	4065	0
145	20231127	170700	115314185	4065	4065	4065	4065	0
146	20231127	170600	115314185	4065	4065	4065	4065	0
147	20231127	170500	115314185	4065	4065	4065	4065	0
148	20231127	170400	115314185	4065	4065	4065	4065	0
149	20231127	170300	115314185	4065	4065	4065	4065	0
150	20231127	170200	115314185	4065	4065	4065	4065	0
151	20231127	170100	115314185	4065	4065	4065	4065	0
152	20231127	170000	115314185	4065	4065	4065	4065	149
153	20231127	165900	115314185	4065	4065	4065	4065	0
154	20231127	165800	115314185	4065	4065	4065	4065	0
155	20231127	165700	115314185	4065	4065	4065	4065	0
156	20231127	165600	115314185	4065	4065	4065	4065	0
157	20231127	165500	115314185	4065	4065	4065	4065	0
158	20231127	165400	115314185	4065	4065	4065	4065	0
159	20231127	165300	115314185	4065	4065	4065	4065	0
160	20231127	165200	115314185	4065	4065	4065	4065	0
161	20231127	165100	115314185	4065	4065	4065	4065	0
162	20231127	165000	115314185	4065	4065	4065	4065	0
163	20231127	164900	115314185	4065	4065	4065	4065	0
164	20231127	164800	115314185	4065	4065	4065	4065	0
165	20231127	164700	115314185	4065	4065	4065	4065	0
166	20231127	164600	115314185	4065	4065	4065	4065	0
167	20231127	164500	115314185	4065	4065	4065	4065	0
168	20231127	164400	115314185	4065	4065	4065	4065	0
169	20231127	164300	115314185	4065	4065	4065	4065	0
170	20231127	164200	115314185	4065	4065	4065	4065	0
171	20231127	164100	115314185	4065	4065	4065	4065	0
172	20231127	164000	115314185	4065	4065	4065	4065	0
173	20231127	163900	115314185	4065	4065	4065	4065	0
174	20231127	163800	115314185	4065	4065	4065	4065	0
175	20231127	163700	115314185	4065	4065	4065	4065	0
176	20231127	163600	115314185	4065	4065	4065	4065	0
177	20231127	163500	115314185	4065	4065	4065	4065	0
178	20231127	163400	115314185	4065	4065	4065	4065	0
179	20231127	163300	115314185	4065	4065	4065	4065	0
180	20231127	163200	115314185	4065	4065	4065	4065	0
181	20231127	163100	115314185	4065	4065	4065	4065	0
182	20231127	163000	115314185	4065	4065	4065	4065	149
183	20231127	162900	115314185	4065	4065	4065	4065	0
184	20231127	162800	115314185	4065	4065	4065	4065	0
185	20231127	162700	115314185	4065	4065	4065	4065	0
186	20231127	162600	115314185	4065	4065	4065	4065	0
187	20231127	162500	115314185	4065	4065	4065	4065	0
188	20231127	162400	115314185	4065	4065	4065	4065	0
189	20231127	162300	115314185	4065	4065	4065	4065	0
190	20231127	162200	115314185	4065	4065	4065	4065	0
191	20231127	162100	115314185	4065	4065	4065	4065	0
192	20231127	162000	115314185	4065	4065	4065	4065	0
193	20231127	161900	115314185	4065	4065	4065	4065	0
194	20231127	161800	115314185	4065	4065	4065	4065	0
195	20231127	161700	115314185	4065	4065	4065	4065	0
196	20231127	161600	115314185	4065	4065	4065	4065	0
197	20231127	161500	115314185	4065	4065	4065	4065	0
198	20231127	161400	115314185	4065	4065	4065	4065	0
199	20231127	161300	115314185	4065	4065	4065	4065	0
200	20231127	161200	115314185	4065	4065	4065	4065	0
201	20231127	161100	115314185	4065	4065	4065	4065	0
202	20231127	161000	115314185	4065	4065	4065	4065	0
203	20231127	160900	115314185	4065	4065	4065	4065	0
204	20231127	160800	115314185	4065	4065	4065	4065	0
205	20231127	160700	115314185	4065	4065	4065	4065	0
206	20231127	160600	115314185	4065	4065	4065	4065	0
207	20231127	160500	115314185	4065	4065	4065	4065	0
208	20231127	160400	115314185	4065	4065	4065	4065	0
209	20231127	160300	115314185	4065	4065	4065	4065	0
210	20231127	160200	115314185	4065	4065	4065	4065	0
211	20231127	160100	115314185	4065	4065	4065	4065	0
212	20231127	160000	115314185	4065	4065	4065	4065	149
213	20231127	155900	115314185	4065	4065	4065	4065	0
214	20231127	155800	115314185	4065	4065	4065	4065	0
215	20231127	155700	115314185	4065	4065	4065	4065	0
216	20231127	155600	115314185	4065	4065	4065	4065	0
217	20231127	155500	115314185	4065	4065	4065	4065	0
218	20231127	155400	115314185	4065	4065	4065	4065	0
219	20231127	155300	115314185	4065	4065	4065	4065	0
220	20231127	155200	115314185	4065	4065	4065	4065	0
221	20231127	155100	115314185	4065	4065	4065	4065	0
222	20231127	155000	115314185	4065	4065	4065	4065	0
223	20231127	154900	115314185	4065	4065	4065	4065	0
224	20231127	154800	115314185	4065	4065	4065	4065	0
225	20231127	154700	115314185	4065	4065	4065	4065	0
226	20231127	154600	115314185	4065	4065	4065	4065	0
227	20231127	154500	115314185	4065	4065	4065	4065	0
228	20231127	154400	115314185	4065	4065	4065	4065	0
229	20231127	154300	115314185	4065	4065	4065	4065	0
230	20231127	154200	115314185	4065	4065	4065	4065	0
231	20231127	154100	115314185	4065	4065	4065	4065	0
232	20231127	154000	115314185	4065	4065	4065	4065	0
233	20231127	153900	115314185	4065	4065	4065	4065	0
234	20231127	153800	115314185	4065	4065	4065	4065	0
235	20231127	153700	115314185	4065	4065	4065	4065	0
236	20231127	153600	115314185	4065	4065	4065	4065	0
237	20231127	153500	115314185	4065	4065	4065	4065	0
238	20231127	153400	115314185	4065	4065	4065	4065	0
239	20231127	153300	115314185	4065	4065	4065	4065	0
240	20231127	153200	115314185	4065	4065	4065	4065	0
241	20231127	153100	115314185	4065	4065	4065	4065	0
242	20231127	153000	115314185	4065	4065	4065	4065	298
243	20231127	152900	114708500	4065	4065	4065	4065	0
244	20231127	152800	114708500	4065	4065	4065	4065	0
245	20231127	152700	114708500	4065	4065	4065	4065	0
246	20231127	152600	114708500	4065	4065	4065	4065	0
247	20231127	152500	114708500	4065	4065	4065	4065	0
248	20231127	152400	114708500	4065	4065	4065	4065	0
249	20231127	152300	114708500	4065	4065	4065	4065	0
250	20231127	152200	114708500	4065	4065	4065	4065	0
251	20231127	152100	114708500	4065	4065	4065	4065	0
252	20231127	152000	114708500	4065	4065	4065	4065	0
253	20231127	151900	114708500	4065	4065	4065	4065	0
254	20231127	151800	114708500	4065	4070	4070	4065	16
255	20231127	151700	114643455	4070	4070	4070	4070	0
256	20231127	151600	114643455	4070	4070	4070	4070	12
257	20231127	151500	114594615	4070	4070	4070	4070	0
258	20231127	151400	114594615	4070	4070	4070	4070	100
259	20231127	151300	114187615	4070	4070	4070	4070	0
260	20231127	151200	114187615	4070	4070	4070	4070	0
261	20231127	151100	114187615	4070	4070	4070	4070	0
262	20231127	151000	114187615	4070	4070	4070	4070	0
263	20231127	150900	114187615	4070	4070	4070	4070	0
264	20231127	150800	114187615	4070	4090	4090	4070	1343
265	20231127	150700	108696105	4095	4095	4095	4095	20
266	20231127	150600	108614205	4090	4090	4090	4090	0
267	20231127	150500	108614205	4090	4090	4090	4090	0
268	20231127	150400	108614205	4090	4090	4090	4090	0
269	20231127	150300	108614205	4090	4090	4090	4090	0
270	20231127	150200	108614205	4090	4090	4090	4090	0
271	20231127	150100	108614205	4090	4090	4090	4090	0
272	20231127	150000	108614205	4090	4090	4090	4090	20
273	20231127	145900	108532405	4090	4090	4090	4090	300
274	20231127	145800	107305405	4095	4095	4095	4095	0
275	20231127	145700	107305405	4095	4095	4095	4095	0
276	20231127	145600	107305405	4095	4095	4095	4095	0
277	20231127	145500	107305405	4095	4095	4095	4095	0
278	20231127	145400	107305405	4095	4095	4095	4095	51
279	20231127	145300	107096560	4095	4095	4095	4095	0
280	20231127	145200	107096560	4095	4095	4095	4095	49
281	20231127	145100	106895905	4090	4090	4090	4090	1
282	20231127	145000	106891815	4090	4090	4090	4090	0
283	20231127	144900	106891815	4090	4090	4090	4090	3
284	20231127	144800	106879545	4095	4095	4095	4095	0
285	20231127	144700	106879545	4095	4095	4095	4095	51
286	20231127	144600	106670700	4095	4095	4095	4095	11
287	20231127	144500	106625655	4100	4100	4100	4100	0
288	20231127	144400	106625655	4100	4100	4100	4100	0
289	20231127	144300	106625655	4100	4100	4100	4100	0
290	20231127	144200	106625655	4100	4100	4100	4100	1
291	20231127	144100	106621555	4100	4100	4100	4100	0
292	20231127	144000	106621555	4100	4100	4100	4100	0
293	20231127	143900	106621555	4100	4100	4100	4100	10
294	20231127	143800	106580555	4095	4095	4095	4095	0
295	20231127	143700	106580555	4095	4095	4095	4095	0
296	20231127	143600	106580555	4095	4095	4095	4095	0
297	20231127	143500	106580555	4095	4095	4095	4095	346
298	20231127	143400	105163685	4100	4100	4100	4100	0
299	20231127	143300	105163685	4100	4100	4100	4100	0
300	20231127	143200	105163685	4100	4100	4100	4100	0
301	20231127	143100	105163685	4100	4100	4100	4100	3
302	20231127	143000	105151385	4100	4100	4100	4100	24
303	20231127	142900	105052985	4095	4095	4095	4095	0
304	20231127	142800	105052985	4095	4095	4095	4095	0
305	20231127	142700	105052985	4095	4095	4095	4095	0
306	20231127	142600	105052985	4095	4095	4095	4095	44
307	20231127	142500	104872805	4095	4095	4095	4095	1
308	20231127	142400	104868710	4100	4100	4100	4100	0
309	20231127	142300	104868710	4100	4100	4100	4100	0
310	20231127	142200	104868710	4100	4100	4100	4100	503
311	20231127	142100	102806410	4100	4100	4100	4100	1000
312	20231127	142000	98706410	4100	4100	4100	4100	0
313	20231127	141900	98706410	4100	4100	4100	4100	4
314	20231127	141800	98690010	4095	4095	4095	4095	500
315	20231127	141700	96642510	4095	4095	4095	4095	538
316	20231127	141600	94439400	4095	4095	4095	4095	0
317	20231127	141500	94439400	4095	4080	4095	4080	14
318	20231127	141400	94382265	4095	4095	4095	4095	0
319	20231127	141300	94382265	4095	4095	4095	4095	0
320	20231127	141200	94382265	4095	4095	4095	4095	1
321	20231127	141100	94378170	4090	4090	4090	4090	2
322	20231127	141000	94369990	4085	4085	4085	4085	17
323	20231127	140900	94300545	4085	4085	4085	4085	0
324	20231127	140800	94300545	4085	4085	4085	4085	5
325	20231127	140700	94280120	4095	4095	4095	4095	0
326	20231127	140600	94280120	4095	4095	4095	4095	0
327	20231127	140500	94280120	4095	4095	4095	4095	0
328	20231127	140400	94280120	4095	4095	4095	4095	0
329	20231127	140300	94280120	4095	4095	4095	4095	100
330	20231127	140200	93870620	4095	4095	4095	4095	0
331	20231127	140100	93870620	4095	4095	4095	4095	0
332	20231127	140000	93870620	4095	4095	4095	4095	500
333	20231127	135900	91823120	4100	4100	4100	4100	0
334	20231127	135800	91823120	4100	4090	4100	4090	29
335	20231127	135700	91704430	4085	4080	4085	4080	663
336	20231127	135600	88999320	4080	4060	4080	4060	2135
337	20231127	135500	80313740	4055	4055	4055	4055	13
338	20231127	135400	80261025	4060	4060	4060	4060	0
339	20231127	135300	80261025	4060	4060	4060	4060	0
340	20231127	135200	80261025	4060	4060	4060	4060	0
341	20231127	135100	80261025	4060	4060	4060	4060	0
342	20231127	135000	80261025	4060	4060	4060	4060	0
343	20231127	134900	80261025	4060	4060	4060	4060	0
344	20231127	134800	80261025	4060	4060	4060	4060	8
345	20231127	134700	80228545	4060	4060	4060	4055	369
346	20231127	134600	78731135	4070	4070	4070	4070	0
347	20231127	134500	78731135	4070	4070	4070	4070	0
348	20231127	134400	78731135	4070	4065	4070	4065	1400
349	20231127	134300	73033235	4070	4070	4070	4070	0
350	20231127	134200	73033235	4070	4070	4070	4070	0
351	20231127	134100	73033235	4070	4070	4070	4070	0
352	20231127	134000	73033235	4070	4070	4070	4070	53
353	20231127	133900	72817525	4060	4060	4060	4060	0
354	20231127	133800	72817525	4060	4060	4060	4060	0
355	20231127	133700	72817525	4060	4060	4060	4060	26
356	20231127	133600	72711965	4060	4060	4060	4060	209
357	20231127	133500	71863425	4060	4060	4060	4060	13
358	20231127	133400	71810645	4060	4060	4060	4060	17
359	20231127	133300	71741625	4065	4065	4065	4065	0
360	20231127	133200	71741625	4065	4065	4065	4065	445
361	20231127	133100	69932700	4070	4065	4070	4065	377
362	20231127	133000	68400190	4065	4065	4065	4065	0
363	20231127	132900	68400190	4065	4065	4065	4065	0
364	20231127	132800	68400190	4065	4065	4065	4065	0
365	20231127	132700	68400190	4065	4065	4065	4065	0
366	20231127	132600	68400190	4065	4070	4070	4065	624
367	20231127	132500	65861130	4065	4065	4065	4065	0
368	20231127	132400	65861130	4065	4065	4065	4065	236
369	20231127	132300	64901790	4065	4065	4065	4065	417
370	20231127	132200	63206685	4050	4055	4055	4050	884
371	20231127	132100	59622850	4065	4065	4065	4065	0
372	20231127	132000	59622850	4065	4065	4065	4065	0
373	20231127	131900	59622850	4065	4065	4065	4065	1
374	20231127	131800	59618785	4065	4065	4065	4065	0
375	20231127	131700	59618785	4065	4065	4065	4065	0
376	20231127	131600	59618785	4065	4065	4065	4065	10
377	20231127	131500	59578135	4055	4050	4055	4050	1725
378	20231127	131400	52583325	4050	4055	4055	4050	161
379	20231127	131300	51931125	4055	4055	4055	4055	27
380	20231127	131200	51821640	4055	4055	4055	4055	10
381	20231127	131100	51781090	4050	4050	4050	4050	40
382	20231127	131000	51619090	4055	4055	4055	4055	0
383	20231127	130900	51619090	4055	4055	4055	4055	0
384	20231127	130800	51619090	4055	4055	4055	4055	19
385	20231127	130700	51542045	4050	4050	4050	4050	0
386	20231127	130600	51542045	4050	4050	4050	4050	0
387	20231127	130500	51542045	4050	4050	4050	4050	0
388	20231127	130400	51542045	4050	4050	4050	4050	10
389	20231127	130300	51501545	4055	4055	4055	4055	201
390	20231127	130200	50686490	4055	4055	4055	4055	0
391	20231127	130100	50686490	4055	4055	4055	4055	0
392	20231127	130000	50686490	4055	4055	4055	4055	0
393	20231127	125900	50686490	4055	4055	4055	4055	0
394	20231127	125800	50686490	4055	4055	4055	4055	0
395	20231127	125700	50686490	4055	4055	4055	4055	0
396	20231127	125600	50686490	4055	4055	4055	4055	0
397	20231127	125500	50686490	4055	4055	4055	4055	13
398	20231127	125400	50633775	4050	4050	4050	4050	0
399	20231127	125300	50633775	4050	4050	4050	4050	0
400	20231127	125200	50633775	4050	4050	4050	4050	0
401	20231127	125100	50633775	4050	4050	4050	4050	0
402	20231127	125000	50633775	4050	4050	4050	4050	17
403	20231127	124900	50564925	4070	4070	4070	4070	0
404	20231127	124800	50564925	4070	4065	4070	4065	25
405	20231127	124700	50463205	4065	4065	4065	4065	5
406	20231127	124600	50442880	4050	4050	4050	4050	0
407	20231127	124500	50442880	4050	4055	4055	4050	453
408	20231127	124400	48606445	4055	4055	4055	4055	0
409	20231127	124300	48606445	4055	4055	4055	4055	0
410	20231127	124200	48606445	4055	4055	4055	4055	0
411	20231127	124100	48606445	4055	4055	4055	4055	0
412	20231127	124000	48606445	4055	4055	4055	4055	0
413	20231127	123900	48606445	4055	4055	4055	4055	0
414	20231127	123800	48606445	4055	4055	4055	4055	0
415	20231127	123700	48606445	4055	4055	4055	4055	0
416	20231127	123600	48606445	4055	4055	4055	4055	0
417	20231127	123500	48606445	4055	4055	4055	4055	13
418	20231127	123400	48553730	4065	4065	4065	4065	0
419	20231127	123300	48553730	4065	4065	4065	4065	2
420	20231127	123200	48545600	4060	4060	4060	4060	0
421	20231127	123100	48545600	4060	4060	4060	4060	0
422	20231127	123000	48545600	4060	4060	4060	4060	0
423	20231127	122900	48545600	4060	4060	4060	4060	0
424	20231127	122800	48545600	4060	4060	4060	4060	248
425	20231127	122700	47538720	4060	4060	4060	4060	0
426	20231127	122600	47538720	4060	4060	4060	4060	0
427	20231127	122500	47538720	4060	4060	4060	4060	0
428	20231127	122400	47538720	4060	4060	4060	4060	0
429	20231127	122300	47538720	4060	4060	4060	4060	0
430	20231127	122200	47538720	4060	4060	4060	4060	0
431	20231127	122100	47538720	4060	4060	4060	4060	0
432	20231127	122000	47538720	4060	4060	4060	4060	0
433	20231127	121900	47538720	4060	4060	4060	4060	0
434	20231127	121800	47538720	4060	4060	4060	4060	0
435	20231127	121700	47538720	4060	4060	4060	4060	0
436	20231127	121600	47538720	4060	4060	4060	4060	0
437	20231127	121500	47538720	4060	4060	4060	4060	13
438	20231127	121400	47485940	4070	4070	4070	4070	0
439	20231127	121300	47485940	4070	4070	4070	4070	0
440	20231127	121200	47485940	4070	4070	4070	4070	0
441	20231127	121100	47485940	4070	4070	4070	4070	0
442	20231127	121000	47485940	4070	4070	4070	4070	0
443	20231127	120900	47485940	4070	4070	4070	4070	0
444	20231127	120800	47485940	4070	4070	4070	4070	0
445	20231127	120700	47485940	4070	4070	4070	4070	1
446	20231127	120600	47481870	4070	4070	4070	4070	0
447	20231127	120500	47481870	4070	4070	4070	4070	0
448	20231127	120400	47481870	4070	4070	4070	4070	0
449	20231127	120300	47481870	4070	4070	4070	4070	0
450	20231127	120200	47481870	4070	4070	4070	4070	1
451	20231127	120100	47477800	4060	4060	4060	4060	0
452	20231127	120000	47477800	4060	4060	4060	4060	0
453	20231127	115900	47477800	4060	4060	4060	4060	0
454	20231127	115800	47477800	4060	4060	4060	4060	0
455	20231127	115700	47477800	4060	4060	4060	4060	0
456	20231127	115600	47477800	4060	4060	4060	4060	0
457	20231127	115500	47477800	4060	4060	4060	4060	14
458	20231127	115400	47420960	4065	4065	4065	4065	0
459	20231127	115300	47420960	4065	4065	4065	4065	0
460	20231127	115200	47420960	4065	4065	4065	4065	0
461	20231127	115100	47420960	4065	4065	4065	4065	0
462	20231127	115000	47420960	4065	4065	4065	4065	482
463	20231127	114900	45461630	4060	4060	4060	4060	0
464	20231127	114800	45461630	4060	4060	4060	4060	0
465	20231127	114700	45461630	4060	4060	4060	4060	109
466	20231127	114600	45019090	4075	4075	4075	4075	0
467	20231127	114500	45019090	4075	4075	4075	4075	0
468	20231127	114400	45019090	4075	4075	4075	4075	0
469	20231127	114300	45019090	4075	4075	4075	4075	0
470	20231127	114200	45019090	4075	4075	4075	4075	0
471	20231127	114100	45019090	4075	4075	4075	4075	0
472	20231127	114000	45019090	4075	4075	4075	4075	0
473	20231127	113900	45019090	4075	4075	4075	4075	0
474	20231127	113800	45019090	4075	4075	4075	4075	1
475	20231127	113700	45015015	4070	4070	4070	4070	15
476	20231127	113600	44953965	4065	4065	4065	4065	2
477	20231127	113500	44945835	4070	4070	4070	4070	484
478	20231127	113400	42975955	4070	4070	4070	4070	0
479	20231127	113300	42975955	4070	4070	4070	4070	16
480	20231127	113200	42910835	4070	4070	4070	4070	0
481	20231127	113100	42910835	4070	4070	4070	4070	1
482	20231127	113000	42906765	4045	4045	4045	4045	18
483	20231127	112900	42833955	4045	4045	4045	4045	0
484	20231127	112800	42833955	4045	4045	4045	4045	0
485	20231127	112700	42833955	4045	4045	4045	4045	0
486	20231127	112600	42833955	4045	4045	4045	4045	0
487	20231127	112500	42833955	4045	4045	4045	4045	0
488	20231127	112400	42833955	4045	4045	4045	4045	0
489	20231127	112300	42833955	4045	4045	4045	4045	0
490	20231127	112200	42833955	4045	4045	4045	4045	0
491	20231127	112100	42833955	4045	4045	4045	4045	0
492	20231127	112000	42833955	4045	4045	4045	4045	0
493	20231127	111900	42833955	4045	4045	4045	4045	0
494	20231127	111800	42833955	4045	4045	4045	4045	0
495	20231127	111700	42833955	4045	4045	4045	4045	0
496	20231127	111600	42833955	4045	4045	4045	4045	0
497	20231127	111500	42833955	4045	4045	4045	4045	14
498	20231127	111400	42777325	4045	4045	4045	4045	0
499	20231127	111300	42777325	4045	4045	4045	4045	0
500	20231127	111200	42777325	4045	4045	4045	4045	0
501	20231127	111100	42777325	4045	4045	4045	4045	0
502	20231127	111000	42777325	4045	4045	4045	4045	0
503	20231127	110900	42777325	4045	4045	4045	4045	0
504	20231127	110800	42777325	4045	4045	4045	4045	120
505	20231127	110700	42291925	4050	4050	4050	4050	0
506	20231127	110600	42291925	4050	4045	4050	4045	5
507	20231127	110500	42271685	4045	4045	4045	4045	0
508	20231127	110400	42271685	4045	4045	4045	4045	0
509	20231127	110300	42271685	4045	4045	4045	4045	0
510	20231127	110200	42271685	4045	4045	4045	4045	0
511	20231127	110100	42271685	4045	4045	4045	4045	0
512	20231127	110000	42271685	4045	4045	4045	4045	0
513	20231127	105900	42271685	4045	4045	4045	4045	0
514	20231127	105800	42271685	4045	4045	4045	4045	0
515	20231127	105700	42271685	4045	4045	4045	4045	48
516	20231127	105600	42077525	4045	4045	4045	4045	0
517	20231127	105500	42077525	4045	4045	4045	4045	14
518	20231127	105400	42020895	4070	4070	4070	4070	0
519	20231127	105300	42020895	4070	4070	4070	4070	4
520	20231127	105200	42004615	4070	4070	4070	4070	0
521	20231127	105100	42004615	4070	4070	4070	4070	5
522	20231127	105000	41984265	4060	4060	4060	4060	0
523	20231127	104900	41984265	4060	4060	4060	4060	982
524	20231127	104800	37997345	4060	4060	4060	4060	0
525	20231127	104700	37997345	4060	4060	4060	4060	0
526	20231127	104600	37997345	4060	4060	4060	4060	0
527	20231127	104500	37997345	4060	4060	4060	4060	0
528	20231127	104400	37997345	4060	4060	4060	4060	11
529	20231127	104300	37952685	4060	4060	4060	4060	0
530	20231127	104200	37952685	4060	4060	4060	4060	0
531	20231127	104100	37952685	4060	4060	4060	4060	10
532	20231127	104000	37912085	4045	4045	4045	4045	0
533	20231127	103900	37912085	4045	4045	4045	4045	0
534	20231127	103800	37912085	4045	4045	4045	4045	0
535	20231127	103700	37912085	4045	4045	4045	4045	0
536	20231127	103600	37912085	4045	4045	4045	4045	0
537	20231127	103500	37912085	4045	4045	4045	4045	214
538	20231127	103400	37046455	4060	4060	4060	4060	0
539	20231127	103300	37046455	4060	4060	4060	4060	10
540	20231127	103200	37005855	4045	4045	4045	4045	0
541	20231127	103100	37005855	4045	4045	4045	4045	0
542	20231127	103000	37005855	4045	4045	4045	4045	0
543	20231127	102900	37005855	4045	4045	4045	4045	0
544	20231127	102800	37005855	4045	4045	4045	4045	0
545	20231127	102700	37005855	4045	4045	4045	4045	0
546	20231127	102600	37005855	4045	4045	4045	4045	0
547	20231127	102500	37005855	4045	4045	4045	4045	0
548	20231127	102400	37005855	4045	4045	4045	4045	0
549	20231127	102300	37005855	4045	4045	4045	4045	0
550	20231127	102200	37005855	4045	4045	4045	4045	0
551	20231127	102100	37005855	4045	4050	4050	4045	302
552	20231127	102000	35783550	4045	4045	4045	4045	0
553	20231127	101900	35783550	4045	4045	4045	4045	0
554	20231127	101800	35783550	4045	4045	4045	4045	0
555	20231127	101700	35783550	4045	4045	4045	4045	0
556	20231127	101600	35783550	4045	4045	4045	4045	0
557	20231127	101500	35783550	4045	4040	4045	4040	186
558	20231127	101400	35031250	4070	4060	4070	4060	29
559	20231127	101300	34913430	4040	4040	4040	4040	0
560	20231127	101200	34913430	4040	4040	4040	4040	0
561	20231127	101100	34913430	4040	4040	4040	4040	0
562	20231127	101000	34913430	4040	4040	4040	4040	18
563	20231127	100900	34840710	4030	4030	4030	4030	0
564	20231127	100800	34840710	4030	4030	4030	4030	0
565	20231127	100700	34840710	4030	4030	4030	4030	0
566	20231127	100600	34840710	4030	4030	4030	4030	0
567	20231127	100500	34840710	4030	4030	4030	4030	0
568	20231127	100400	34840710	4030	4030	4030	4030	0
569	20231127	100300	34840710	4030	4030	4030	4030	0
570	20231127	100200	34840710	4030	4065	4065	4030	980
571	20231127	100100	30884330	4065	4065	4065	4065	101
572	20231127	100000	30473765	4065	4065	4065	4065	5
573	20231127	095900	30453440	4065	4065	4065	4065	0
574	20231127	095800	30453440	4065	4065	4065	4065	298
575	20231127	095700	29242070	4055	4055	4055	4055	0
576	20231127	095600	29242070	4055	4055	4055	4055	0
577	20231127	095500	29242070	4055	4055	4055	4055	14
578	20231127	095400	29185300	4065	4065	4065	4065	0
579	20231127	095300	29185300	4065	4065	4065	4065	0
580	20231127	095200	29185300	4065	4065	4065	4065	0
581	20231127	095100	29185300	4065	4060	4065	4060	35
582	20231127	095000	29043195	4065	4065	4065	4065	1
583	20231127	094900	29039130	4065	4065	4065	4065	0
584	20231127	094800	29039130	4065	4065	4065	4065	167
585	20231127	094700	28360275	4070	4070	4070	4070	0
586	20231127	094600	28360275	4070	4070	4070	4070	1
587	20231127	094500	28356205	4070	4070	4070	4070	0
588	20231127	094400	28356205	4070	4070	4070	4070	0
589	20231127	094300	28356205	4070	4070	4070	4070	100
590	20231127	094200	27949205	4070	4070	4070	4070	5
591	20231127	094100	27928855	4065	4065	4065	4065	0
592	20231127	094000	27928855	4065	4065	4065	4065	19
593	20231127	093900	27851620	4065	4065	4065	4065	0
594	20231127	093800	27851620	4065	4065	4065	4065	34
595	20231127	093700	27713410	4070	4070	4070	4070	1
596	20231127	093600	27709340	4070	4070	4070	4070	500
597	20231127	093500	25674340	4060	4070	4070	4060	14
598	20231127	093400	25617440	4075	4075	4075	4075	0
599	20231127	093300	25617440	4075	4075	4075	4075	0
600	20231127	093200	25617440	4075	4075	4075	4075	1
601	20231127	093100	25613365	4105	4085	4105	4085	14
602	20231127	093000	25556035	4055	4055	4055	4055	0
603	20231127	092900	25556035	4055	4105	4105	4055	971
604	20231127	092800	21602210	4075	4075	4075	4075	104
605	20231127	092700	21178410	4075	4085	4085	4075	50
606	20231127	092600	20974365	4110	4105	4110	4075	678
607	20231127	092500	18207465	4105	4105	4105	4105	27
608	20231127	092400	18096630	4105	4100	4105	4100	32
609	20231127	092300	17965425	4100	4100	4100	4100	0
610	20231127	092200	17965425	4100	4100	4100	4100	1
611	20231127	092100	17961325	4090	4090	4090	4090	0
612	20231127	092000	17961325	4090	4085	4090	4085	33
613	20231127	091900	17826505	4080	4080	4080	4080	377
614	20231127	091800	16288345	4080	4080	4080	4080	22
615	20231127	091700	16198585	4075	4080	4080	4075	124
616	20231127	091600	15693135	4085	4085	4085	4085	0
617	20231127	091500	15693135	4085	4105	4105	4085	43
618	20231127	091400	15517280	4130	4120	4130	4110	16
619	20231127	091300	15451345	4130	4095	4140	4095	131
620	20231127	091200	14912930	4095	4095	4095	4095	0
621	20231127	091100	14912930	4095	4095	4095	4095	0
622	20231127	091000	14912930	4095	4095	4095	4095	0
623	20231127	090900	14912930	4095	4090	4095	4090	20
624	20231127	090800	14831035	4075	4075	4075	4075	0
625	20231127	090700	14831035	4075	4075	4105	4075	23
626	20231127	090600	14737280	4105	4100	4105	4100	8
627	20231127	090500	14704475	4095	4090	4095	4090	2
628	20231127	090400	14696290	4100	4100	4100	4100	0
629	20231127	090300	14696290	4100	4100	4100	4100	0
630	20231127	090200	14696290	4100	4070	4100	4070	234
631	20231127	090100	13742535	4075	4060	4075	4060	13
632	20231127	090000	13689680	4055	4055	4055	4055	949