KissMeData/075580/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	194700	253218680	4450	4450	4450	4450	1698
3	20231127	194600	253218680	4450	4450	4450	4450	0
4	20231127	194500	253218680	4450	4450	4450	4450	0
5	20231127	194400	253218680	4450	4450	4450	4450	0
6	20231127	194300	253218680	4450	4450	4450	4450	0
7	20231127	194200	253218680	4450	4450	4450	4450	0
8	20231127	194100	253218680	4450	4450	4450	4450	0
9	20231127	194000	253218680	4450	4450	4450	4450	0
10	20231127	193900	253218680	4450	4450	4450	4450	0
11	20231127	193800	253218680	4450	4450	4450	4450	0
12	20231127	193700	253218680	4450	4450	4450	4450	0
13	20231127	193600	253218680	4450	4450	4450	4450	0
14	20231127	193500	253218680	4450	4450	4450	4450	0
15	20231127	193400	253218680	4450	4450	4450	4450	0
16	20231127	193300	253218680	4450	4450	4450	4450	0
17	20231127	193200	253218680	4450	4450	4450	4450	0
18	20231127	193100	253218680	4450	4450	4450	4450	0
19	20231127	193000	253218680	4450	4450	4450	4450	0
20	20231127	192900	253218680	4450	4450	4450	4450	0
21	20231127	192800	253218680	4450	4450	4450	4450	0
22	20231127	192700	253218680	4450	4450	4450	4450	0
23	20231127	192600	253218680	4450	4450	4450	4450	0
24	20231127	192500	253218680	4450	4450	4450	4450	0
25	20231127	192400	253218680	4450	4450	4450	4450	0
26	20231127	192300	253218680	4450	4450	4450	4450	0
27	20231127	192200	253218680	4450	4450	4450	4450	0
28	20231127	192100	253218680	4450	4450	4450	4450	0
29	20231127	192000	253218680	4450	4450	4450	4450	0
30	20231127	191900	253218680	4450	4450	4450	4450	0
31	20231127	191800	253218680	4450	4450	4450	4450	0
32	20231127	191700	253218680	4450	4450	4450	4450	1698
33	20231127	191600	253218680	4450	4450	4450	4450	0
34	20231127	191500	253218680	4450	4450	4450	4450	0
35	20231127	191400	253218680	4450	4450	4450	4450	0
36	20231127	191300	253218680	4450	4450	4450	4450	0
37	20231127	191200	253218680	4450	4450	4450	4450	0
38	20231127	191100	253218680	4450	4450	4450	4450	0
39	20231127	191000	253218680	4450	4450	4450	4450	0
40	20231127	190900	253218680	4450	4450	4450	4450	0
41	20231127	190800	253218680	4450	4450	4450	4450	0
42	20231127	190700	253218680	4450	4450	4450	4450	0
43	20231127	190600	253218680	4450	4450	4450	4450	0
44	20231127	190500	253218680	4450	4450	4450	4450	0
45	20231127	190400	253218680	4450	4450	4450	4450	0
46	20231127	190300	253218680	4450	4450	4450	4450	0
47	20231127	190200	253218680	4450	4450	4450	4450	0
48	20231127	190100	253218680	4450	4450	4450	4450	0
49	20231127	190000	253218680	4450	4450	4450	4450	0
50	20231127	185900	253218680	4450	4450	4450	4450	0
51	20231127	185800	253218680	4450	4450	4450	4450	0
52	20231127	185700	253218680	4450	4450	4450	4450	0
53	20231127	185600	253218680	4450	4450	4450	4450	0
54	20231127	185500	253218680	4450	4450	4450	4450	0
55	20231127	185400	253218680	4450	4450	4450	4450	0
56	20231127	185300	253218680	4450	4450	4450	4450	0
57	20231127	185200	253218680	4450	4450	4450	4450	0
58	20231127	185100	253218680	4450	4450	4450	4450	0
59	20231127	185000	253218680	4450	4450	4450	4450	0
60	20231127	184900	253218680	4450	4450	4450	4450	0
61	20231127	184800	253218680	4450	4450	4450	4450	0
62	20231127	184700	253218680	4450	4450	4450	4450	1698
63	20231127	184600	253218680	4450	4450	4450	4450	0
64	20231127	184500	253218680	4450	4450	4450	4450	0
65	20231127	184400	253218680	4450	4450	4450	4450	0
66	20231127	184300	253218680	4450	4450	4450	4450	0
67	20231127	184200	253218680	4450	4450	4450	4450	0
68	20231127	184100	253218680	4450	4450	4450	4450	0
69	20231127	184000	253218680	4450	4450	4450	4450	0
70	20231127	183900	253218680	4450	4450	4450	4450	0
71	20231127	183800	253218680	4450	4450	4450	4450	0
72	20231127	183700	253218680	4450	4450	4450	4450	0
73	20231127	183600	253218680	4450	4450	4450	4450	0
74	20231127	183500	253218680	4450	4450	4450	4450	0
75	20231127	183400	253218680	4450	4450	4450	4450	0
76	20231127	183300	253218680	4450	4450	4450	4450	0
77	20231127	183200	253218680	4450	4450	4450	4450	0
78	20231127	183100	253218680	4450	4450	4450	4450	0
79	20231127	183000	253218680	4450	4450	4450	4450	0
80	20231127	182900	253218680	4450	4450	4450	4450	0
81	20231127	182800	253218680	4450	4450	4450	4450	0
82	20231127	182700	253218680	4450	4450	4450	4450	0
83	20231127	182600	253218680	4450	4450	4450	4450	0
84	20231127	182500	253218680	4450	4450	4450	4450	0
85	20231127	182400	253218680	4450	4450	4450	4450	0
86	20231127	182300	253218680	4450	4450	4450	4450	0
87	20231127	182200	253218680	4450	4450	4450	4450	0
88	20231127	182100	253218680	4450	4450	4450	4450	0
89	20231127	182000	253218680	4450	4450	4450	4450	0
90	20231127	181900	253218680	4450	4450	4450	4450	0
91	20231127	181800	253218680	4450	4450	4450	4450	0
92	20231127	181700	253218680	4450	4450	4450	4450	1698
93	20231127	181600	253218680	4450	4450	4450	4450	0
94	20231127	181500	253218680	4450	4450	4450	4450	0
95	20231127	181400	253218680	4450	4450	4450	4450	0
96	20231127	181300	253218680	4450	4450	4450	4450	0
97	20231127	181200	253218680	4450	4450	4450	4450	0
98	20231127	181100	253218680	4450	4450	4450	4450	0
99	20231127	181000	253218680	4450	4450	4450	4450	0
100	20231127	180900	253218680	4450	4450	4450	4450	0
101	20231127	180800	253218680	4450	4450	4450	4450	0
102	20231127	180700	253218680	4450	4450	4450	4450	0
103	20231127	180600	253218680	4450	4450	4450	4450	0
104	20231127	180500	253218680	4450	4450	4450	4450	0
105	20231127	180400	253218680	4450	4450	4450	4450	0
106	20231127	180300	253218680	4450	4450	4450	4450	0
107	20231127	180200	253218680	4450	4450	4450	4450	0
108	20231127	180100	253218680	4450	4450	4450	4450	0
109	20231127	180000	253218680	4450	4450	4450	4450	0
110	20231127	175900	253218680	4450	4450	4450	4450	0
111	20231127	175800	253218680	4450	4450	4450	4450	0
112	20231127	175700	253218680	4450	4450	4450	4450	0
113	20231127	175600	253218680	4450	4450	4450	4450	0
114	20231127	175500	253218680	4450	4450	4450	4450	0
115	20231127	175400	253218680	4450	4450	4450	4450	0
116	20231127	175300	253218680	4450	4450	4450	4450	0
117	20231127	175200	253218680	4450	4450	4450	4450	0
118	20231127	175100	253218680	4450	4450	4450	4450	0
119	20231127	175000	253218680	4450	4450	4450	4450	0
120	20231127	174900	253218680	4450	4450	4450	4450	0
121	20231127	174800	253218680	4450	4450	4450	4450	0
122	20231127	174700	253218680	4450	4450	4450	4450	1698
123	20231127	174600	253218680	4450	4450	4450	4450	0
124	20231127	174500	253218680	4450	4450	4450	4450	0
125	20231127	174400	253218680	4450	4450	4450	4450	0
126	20231127	174300	253218680	4450	4450	4450	4450	0
127	20231127	174200	253218680	4450	4450	4450	4450	0
128	20231127	174100	253218680	4450	4450	4450	4450	0
129	20231127	174000	253218680	4450	4450	4450	4450	0
130	20231127	173900	253218680	4450	4450	4450	4450	0
131	20231127	173800	253218680	4450	4450	4450	4450	0
132	20231127	173700	253218680	4450	4450	4450	4450	0
133	20231127	173600	253218680	4450	4450	4450	4450	0
134	20231127	173500	253218680	4450	4450	4450	4450	0
135	20231127	173400	253218680	4450	4450	4450	4450	0
136	20231127	173300	253218680	4450	4450	4450	4450	0
137	20231127	173200	253218680	4450	4450	4450	4450	0
138	20231127	173100	253218680	4450	4450	4450	4450	0
139	20231127	173000	253218680	4450	4450	4450	4450	0
140	20231127	172900	253218680	4450	4450	4450	4450	0
141	20231127	172800	253218680	4450	4450	4450	4450	0
142	20231127	172700	253218680	4450	4450	4450	4450	0
143	20231127	172600	253218680	4450	4450	4450	4450	0
144	20231127	172500	253218680	4450	4450	4450	4450	0
145	20231127	172400	253218680	4450	4450	4450	4450	0
146	20231127	172300	253218680	4450	4450	4450	4450	0
147	20231127	172200	253218680	4450	4450	4450	4450	0
148	20231127	172100	253218680	4450	4450	4450	4450	0
149	20231127	172000	253218680	4450	4450	4450	4450	0
150	20231127	171900	253218680	4450	4450	4450	4450	0
151	20231127	171800	253218680	4450	4450	4450	4450	0
152	20231127	171700	253218680	4450	4450	4450	4450	1698
153	20231127	171600	253218680	4450	4450	4450	4450	0
154	20231127	171500	253218680	4450	4450	4450	4450	0
155	20231127	171400	253218680	4450	4450	4450	4450	0
156	20231127	171300	253218680	4450	4450	4450	4450	0
157	20231127	171200	253218680	4450	4450	4450	4450	0
158	20231127	171100	253218680	4450	4450	4450	4450	0
159	20231127	171000	253218680	4450	4450	4450	4450	0
160	20231127	170900	253218680	4450	4450	4450	4450	0
161	20231127	170800	253218680	4450	4450	4450	4450	0
162	20231127	170700	253218680	4450	4450	4450	4450	0
163	20231127	170600	253218680	4450	4450	4450	4450	0
164	20231127	170500	253218680	4450	4450	4450	4450	0
165	20231127	170400	253218680	4450	4450	4450	4450	0
166	20231127	170300	253218680	4450	4450	4450	4450	0
167	20231127	170200	253218680	4450	4450	4450	4450	0
168	20231127	170100	253218680	4450	4450	4450	4450	0
169	20231127	170000	253218680	4450	4450	4450	4450	0
170	20231127	165900	253218680	4450	4450	4450	4450	0
171	20231127	165800	253218680	4450	4450	4450	4450	0
172	20231127	165700	253218680	4450	4450	4450	4450	0
173	20231127	165600	253218680	4450	4450	4450	4450	0
174	20231127	165500	253218680	4450	4450	4450	4450	0
175	20231127	165400	253218680	4450	4450	4450	4450	0
176	20231127	165300	253218680	4450	4450	4450	4450	0
177	20231127	165200	253218680	4450	4450	4450	4450	0
178	20231127	165100	253218680	4450	4450	4450	4450	0
179	20231127	165000	253218680	4450	4450	4450	4450	0
180	20231127	164900	253218680	4450	4450	4450	4450	0
181	20231127	164800	253218680	4450	4450	4450	4450	0
182	20231127	164700	253218680	4450	4450	4450	4450	1698
183	20231127	164600	253218680	4450	4450	4450	4450	0
184	20231127	164500	253218680	4450	4450	4450	4450	0
185	20231127	164400	253218680	4450	4450	4450	4450	0
186	20231127	164300	253218680	4450	4450	4450	4450	0
187	20231127	164200	253218680	4450	4450	4450	4450	0
188	20231127	164100	253218680	4450	4450	4450	4450	0
189	20231127	164000	253218680	4450	4450	4450	4450	0
190	20231127	163900	253218680	4450	4450	4450	4450	0
191	20231127	163800	253218680	4450	4450	4450	4450	0
192	20231127	163700	253218680	4450	4450	4450	4450	0
193	20231127	163600	253218680	4450	4450	4450	4450	0
194	20231127	163500	253218680	4450	4450	4450	4450	0
195	20231127	163400	253218680	4450	4450	4450	4450	0
196	20231127	163300	253218680	4450	4450	4450	4450	0
197	20231127	163200	253218680	4450	4450	4450	4450	0
198	20231127	163100	253218680	4450	4450	4450	4450	0
199	20231127	163000	253218680	4450	4450	4450	4450	0
200	20231127	162900	253218680	4450	4450	4450	4450	0
201	20231127	162800	253218680	4450	4450	4450	4450	0
202	20231127	162700	253218680	4450	4450	4450	4450	0
203	20231127	162600	253218680	4450	4450	4450	4450	0
204	20231127	162500	253218680	4450	4450	4450	4450	0
205	20231127	162400	253218680	4450	4450	4450	4450	0
206	20231127	162300	253218680	4450	4450	4450	4450	0
207	20231127	162200	253218680	4450	4450	4450	4450	0
208	20231127	162100	253218680	4450	4450	4450	4450	0
209	20231127	162000	253218680	4450	4450	4450	4450	0
210	20231127	161900	253218680	4450	4450	4450	4450	0
211	20231127	161800	253218680	4450	4450	4450	4450	0
212	20231127	161700	253218680	4450	4450	4450	4450	1698
213	20231127	161600	253218680	4450	4450	4450	4450	0
214	20231127	161500	253218680	4450	4450	4450	4450	0
215	20231127	161400	253218680	4450	4450	4450	4450	0
216	20231127	161300	253218680	4450	4450	4450	4450	0
217	20231127	161200	253218680	4450	4450	4450	4450	0
218	20231127	161100	253218680	4450	4450	4450	4450	0
219	20231127	161000	253218680	4450	4450	4450	4450	0
220	20231127	160900	253218680	4450	4450	4450	4450	0
221	20231127	160800	253218680	4450	4450	4450	4450	0
222	20231127	160700	253218680	4450	4450	4450	4450	0
223	20231127	160600	253218680	4450	4450	4450	4450	0
224	20231127	160500	253218680	4450	4450	4450	4450	0
225	20231127	160400	253218680	4450	4450	4450	4450	0
226	20231127	160300	253218680	4450	4450	4450	4450	0
227	20231127	160200	253218680	4450	4450	4450	4450	0
228	20231127	160100	253218680	4450	4450	4450	4450	0
229	20231127	160000	253218680	4450	4450	4450	4450	0
230	20231127	155900	253218680	4450	4450	4450	4450	0
231	20231127	155800	253218680	4450	4450	4450	4450	0
232	20231127	155700	253218680	4450	4450	4450	4450	0
233	20231127	155600	253218680	4450	4450	4450	4450	0
234	20231127	155500	253218680	4450	4450	4450	4450	0
235	20231127	155400	253218680	4450	4450	4450	4450	0
236	20231127	155300	253218680	4450	4450	4450	4450	0
237	20231127	155200	253218680	4450	4450	4450	4450	0
238	20231127	155100	253218680	4450	4450	4450	4450	0
239	20231127	155000	253218680	4450	4450	4450	4450	0
240	20231127	154900	253218680	4450	4450	4450	4450	0
241	20231127	154800	253218680	4450	4450	4450	4450	0
242	20231127	154700	253218680	4450	4450	4450	4450	1698
243	20231127	154600	253218680	4450	4450	4450	4450	0
244	20231127	154500	253218680	4450	4450	4450	4450	0
245	20231127	154400	253218680	4450	4450	4450	4450	0
246	20231127	154300	253218680	4450	4450	4450	4450	0
247	20231127	154200	253218680	4450	4450	4450	4450	0
248	20231127	154100	253218680	4450	4450	4450	4450	0
249	20231127	154000	253218680	4450	4450	4450	4450	0
250	20231127	153900	253218680	4450	4450	4450	4450	0
251	20231127	153800	253218680	4450	4450	4450	4450	0
252	20231127	153700	253218680	4450	4450	4450	4450	0
253	20231127	153600	253218680	4450	4450	4450	4450	0
254	20231127	153500	253218680	4450	4450	4450	4450	0
255	20231127	153400	253218680	4450	4450	4450	4450	0
256	20231127	153300	253218680	4450	4450	4450	4450	0
257	20231127	153200	253218680	4450	4450	4450	4450	0
258	20231127	153100	253218680	4450	4450	4450	4450	0
259	20231127	153000	253218680	4450	4450	4450	4450	1698
260	20231127	152900	245662580	4445	4445	4445	4445	0
261	20231127	152800	245662580	4445	4445	4445	4445	0
262	20231127	152700	245662580	4445	4445	4445	4445	0
263	20231127	152600	245662580	4445	4445	4445	4445	0
264	20231127	152500	245662580	4445	4445	4445	4445	0
265	20231127	152400	245662580	4445	4445	4445	4445	0
266	20231127	152300	245662580	4445	4445	4445	4445	0
267	20231127	152200	245662580	4445	4445	4445	4445	0
268	20231127	152100	245662580	4445	4445	4445	4445	0
269	20231127	152000	245662580	4445	4445	4445	4445	0
270	20231127	151900	245662580	4445	4440	4445	4440	1163
271	20231127	151800	240493225	4445	4445	4445	4440	60
272	20231127	151700	240226570	4445	4435	4445	4435	308
273	20231127	151600	238860510	4435	4435	4435	4435	0
274	20231127	151500	238860510	4435	4435	4435	4435	148
275	20231127	151400	238204130	4435	4435	4435	4435	1
276	20231127	151300	238199695	4430	4430	4430	4430	0
277	20231127	151200	238199695	4430	4430	4430	4430	0
278	20231127	151100	238199695	4430	4430	4430	4430	54
279	20231127	151000	237960475	4435	4435	4435	4435	0
280	20231127	150900	237960475	4435	4435	4435	4435	0
281	20231127	150800	237960475	4435	4435	4435	4435	7
282	20231127	150700	237929430	4430	4430	4430	4430	0
283	20231127	150600	237929430	4430	4430	4430	4430	100
284	20231127	150500	237486430	4430	4430	4430	4430	30
285	20231127	150400	237353530	4435	4435	4435	4435	0
286	20231127	150300	237353530	4435	4435	4435	4435	0
287	20231127	150200	237353530	4435	4430	4435	4430	35
288	20231127	150100	237198330	4435	4435	4435	4435	8
289	20231127	150000	237162850	4435	4435	4435	4435	50
290	20231127	145900	236941100	4435	4435	4435	4435	0
291	20231127	145800	236941100	4435	4435	4435	4435	0
292	20231127	145700	236941100	4435	4435	4435	4435	0
293	20231127	145600	236941100	4435	4435	4435	4435	0
294	20231127	145500	236941100	4435	4435	4435	4435	0
295	20231127	145400	236941100	4435	4435	4435	4435	10
296	20231127	145300	236896750	4435	4435	4435	4435	1
297	20231127	145200	236892315	4425	4425	4425	4425	1
298	20231127	145100	236887890	4430	4435	4435	4430	389
299	20231127	145000	235164615	4435	4435	4435	4435	0
300	20231127	144900	235164615	4435	4435	4435	4435	0
301	20231127	144800	235164615	4435	4435	4435	4435	10
302	20231127	144700	235120265	4435	4435	4435	4435	331
303	20231127	144600	233652280	4430	4430	4430	4430	10
304	20231127	144500	233607980	4430	4430	4430	4430	0
305	20231127	144400	233607980	4430	4430	4430	4430	0
306	20231127	144300	233607980	4430	4430	4430	4430	26
307	20231127	144200	233492800	4430	4430	4430	4430	0
308	20231127	144100	233492800	4430	4430	4430	4430	0
309	20231127	144000	233492800	4430	4430	4430	4430	10
310	20231127	143900	233448500	4435	4435	4435	4435	0
311	20231127	143800	233448500	4435	4435	4435	4435	0
312	20231127	143700	233448500	4435	4430	4435	4430	19
313	20231127	143600	233364315	4435	4435	4435	4435	0
314	20231127	143500	233364315	4435	4435	4435	4435	0
315	20231127	143400	233364315	4435	4435	4435	4435	1
316	20231127	143300	233359880	4430	4430	4430	4430	10
317	20231127	143200	233315580	4430	4430	4430	4430	10
318	20231127	143100	233271280	4430	4430	4430	4430	129
319	20231127	143000	232699810	4435	4435	4435	4435	0
320	20231127	142900	232699810	4435	4435	4435	4435	1
321	20231127	142800	232695375	4430	4430	4430	4430	53
322	20231127	142700	232460585	4430	4430	4430	4430	23
323	20231127	142600	232358695	4425	4425	4425	4425	0
324	20231127	142500	232358695	4425	4425	4425	4425	0
325	20231127	142400	232358695	4425	4425	4425	4425	55
326	20231127	142300	232115320	4425	4425	4425	4425	0
327	20231127	142200	232115320	4425	4425	4425	4425	0
328	20231127	142100	232115320	4425	4425	4425	4425	0
329	20231127	142000	232115320	4425	4425	4425	4425	1
330	20231127	141900	232110895	4425	4425	4425	4425	0
331	20231127	141800	232110895	4425	4425	4425	4425	0
332	20231127	141700	232110895	4425	4425	4425	4425	45
333	20231127	141600	231911770	4430	4430	4430	4430	0
334	20231127	141500	231911770	4430	4430	4430	4430	0
335	20231127	141400	231911770	4430	4425	4430	4425	175
336	20231127	141300	231137370	4430	4430	4430	4430	0
337	20231127	141200	231137370	4430	4430	4430	4430	0
338	20231127	141100	231137370	4430	4430	4430	4430	0
339	20231127	141000	231137370	4430	4430	4430	4430	70
340	20231127	140900	230827270	4430	4430	4430	4430	0
341	20231127	140800	230827270	4430	4430	4430	4430	61
342	20231127	140700	230557040	4430	4430	4430	4430	147
343	20231127	140600	229905830	4430	4430	4430	4430	0
344	20231127	140500	229905830	4430	4430	4430	4430	184
345	20231127	140400	229090710	4430	4430	4430	4430	9
346	20231127	140300	229050840	4430	4430	4430	4430	0
347	20231127	140200	229050840	4430	4430	4430	4430	163
348	20231127	140100	228328750	4430	4430	4430	4430	0
349	20231127	140000	228328750	4430	4430	4430	4430	7
350	20231127	135900	228297740	4430	4430	4430	4430	1
351	20231127	135800	228293310	4425	4425	4425	4425	1
352	20231127	135700	228288885	4430	4430	4430	4430	0
353	20231127	135600	228288885	4430	4430	4430	4430	2
354	20231127	135500	228280025	4430	4430	4430	4430	65
355	20231127	135400	227992075	4430	4430	4430	4430	1
356	20231127	135300	227987645	4425	4425	4425	4425	0
357	20231127	135200	227987645	4425	4425	4425	4425	0
358	20231127	135100	227987645	4425	4425	4425	4425	21
359	20231127	135000	227894720	4425	4425	4425	4425	0
360	20231127	134900	227894720	4425	4425	4425	4425	0
361	20231127	134800	227894720	4425	4430	4430	4425	94
362	20231127	134700	227478410	4430	4430	4430	4430	63
363	20231127	134600	227199320	4430	4430	4430	4430	2
364	20231127	134500	227190460	4430	4430	4430	4430	6
365	20231127	134400	227163880	4430	4430	4430	4430	0
366	20231127	134300	227163880	4430	4430	4430	4430	113
367	20231127	134200	226663290	4430	4430	4430	4430	58
368	20231127	134100	226406350	4425	4425	4425	4425	146
369	20231127	134000	225760300	4425	4425	4425	4425	0
370	20231127	133900	225760300	4425	4425	4425	4425	0
371	20231127	133800	225760300	4425	4425	4425	4425	2
372	20231127	133700	225751450	4425	4425	4425	4425	0
373	20231127	133600	225751450	4425	4425	4425	4425	353
374	20231127	133500	224189425	4430	4430	4430	4430	0
375	20231127	133400	224189425	4430	4430	4430	4430	0
376	20231127	133300	224189425	4430	4430	4430	4430	130
377	20231127	133200	223613525	4430	4430	4430	4430	0
378	20231127	133100	223613525	4430	4430	4430	4430	0
379	20231127	133000	223613525	4430	4430	4430	4430	15
380	20231127	132900	223547075	4425	4425	4425	4425	600
381	20231127	132800	220892075	4425	4430	4430	4425	51
382	20231127	132700	220666150	4430	4430	4430	4430	82
383	20231127	132600	220302890	4430	4430	4430	4430	16
384	20231127	132500	220232010	4430	4430	4430	4430	0
385	20231127	132400	220232010	4430	4430	4430	4430	5
386	20231127	132300	220209860	4430	4430	4430	4430	0
387	20231127	132200	220209860	4430	4430	4430	4430	0
388	20231127	132100	220209860	4430	4430	4430	4430	165
389	20231127	132000	219478910	4430	4430	4430	4430	12
390	20231127	131900	219425750	4430	4430	4430	4430	119
391	20231127	131800	218898580	4430	4430	4430	4430	0
392	20231127	131700	218898580	4430	4430	4430	4430	39
393	20231127	131600	218725810	4430	4430	4430	4430	0
394	20231127	131500	218725810	4430	4430	4430	4430	0
395	20231127	131400	218725810	4430	4430	4430	4430	96
396	20231127	131300	218300530	4430	4430	4430	4430	12
397	20231127	131200	218247370	4430	4430	4430	4430	12
398	20231127	131100	218194210	4435	4435	4435	4435	4674
399	20231127	131000	197465020	4440	4440	4440	4440	9
400	20231127	130900	197425060	4435	4435	4435	4435	60
401	20231127	130800	197158960	4440	4440	4440	4440	0
402	20231127	130700	197158960	4440	4440	4440	4440	0
403	20231127	130600	197158960	4440	4440	4440	4440	0
404	20231127	130500	197158960	4440	4440	4440	4440	0
405	20231127	130400	197158960	4440	4440	4440	4440	0
406	20231127	130300	197158960	4440	4440	4440	4440	5
407	20231127	130200	197136760	4430	4430	4430	4430	0
408	20231127	130100	197136760	4430	4430	4430	4430	1
409	20231127	130000	197132330	4440	4440	4440	4440	0
410	20231127	125900	197132330	4440	4440	4440	4440	0
411	20231127	125800	197132330	4440	4440	4440	4440	0
412	20231127	125700	197132330	4440	4440	4440	4440	34
413	20231127	125600	196981370	4450	4450	4450	4450	0
414	20231127	125500	196981370	4450	4450	4450	4450	4
415	20231127	125400	196963570	4450	4450	4450	4450	0
416	20231127	125300	196963570	4450	4450	4450	4450	0
417	20231127	125200	196963570	4450	4450	4450	4450	0
418	20231127	125100	196963570	4450	4450	4450	4450	0
419	20231127	125000	196963570	4450	4450	4450	4450	6
420	20231127	124900	196936870	4445	4445	4445	4445	80
421	20231127	124800	196581270	4450	4450	4450	4450	0
422	20231127	124700	196581270	4450	4450	4450	4450	0
423	20231127	124600	196581270	4450	4450	4450	4450	32
424	20231127	124500	196438870	4425	4425	4425	4425	0
425	20231127	124400	196438870	4425	4425	4425	4425	0
426	20231127	124300	196438870	4425	4430	4430	4425	300
427	20231127	124200	195111360	4430	4430	4430	4430	1969
428	20231127	124100	186388690	4440	4440	4440	4440	82
429	20231127	124000	186024610	4440	4440	4440	4440	18
430	20231127	123900	185944690	4440	4440	4440	4440	0
431	20231127	123800	185944690	4440	4440	4440	4440	0
432	20231127	123700	185944690	4440	4440	4440	4440	0
433	20231127	123600	185944690	4440	4440	4440	4440	0
434	20231127	123500	185944690	4440	4440	4440	4440	1
435	20231127	123400	185940250	4435	4435	4435	4435	0
436	20231127	123300	185940250	4435	4435	4435	4435	0
437	20231127	123200	185940250	4435	4435	4435	4435	0
438	20231127	123100	185940250	4435	4435	4435	4435	0
439	20231127	123000	185940250	4435	4435	4435	4435	0
440	20231127	122900	185940250	4435	4435	4435	4435	0
441	20231127	122800	185940250	4435	4435	4435	4435	0
442	20231127	122700	185940250	4435	4435	4435	4435	0
443	20231127	122600	185940250	4435	4435	4435	4435	701
444	20231127	122500	182831315	4435	4435	4435	4435	0
445	20231127	122400	182831315	4435	4435	4435	4435	0
446	20231127	122300	182831315	4435	4435	4435	4435	0
447	20231127	122200	182831315	4435	4435	4435	4435	0
448	20231127	122100	182831315	4435	4435	4435	4435	1
449	20231127	122000	182826880	4435	4435	4435	4435	0
450	20231127	121900	182826880	4435	4435	4435	4435	294
451	20231127	121800	181522990	4435	4435	4435	4435	11
452	20231127	121700	181474205	4440	4440	4440	4440	0
453	20231127	121600	181474205	4440	4440	4440	4440	0
454	20231127	121500	181474205	4440	4440	4440	4440	0
455	20231127	121400	181474205	4440	4440	4440	4440	0
456	20231127	121300	181474205	4440	4440	4440	4440	0
457	20231127	121200	181474205	4440	4440	4440	4440	0
458	20231127	121100	181474205	4440	4440	4440	4440	0
459	20231127	121000	181474205	4440	4440	4440	4440	18
460	20231127	120900	181394285	4440	4440	4440	4440	0
461	20231127	120800	181394285	4440	4440	4440	4440	65
462	20231127	120700	181105685	4440	4440	4440	4440	0
463	20231127	120600	181105685	4440	4440	4440	4440	0
464	20231127	120500	181105685	4440	4440	4440	4440	0
465	20231127	120400	181105685	4440	4440	4440	4440	0
466	20231127	120300	181105685	4440	4440	4440	4440	0
467	20231127	120200	181105685	4440	4440	4440	4440	70
468	20231127	120100	180794885	4445	4445	4445	4445	1
469	20231127	120000	180790440	4455	4455	4455	4455	0
470	20231127	115900	180790440	4455	4455	4455	4455	0
471	20231127	115800	180790440	4455	4455	4455	4455	3
472	20231127	115700	180777075	4455	4455	4455	4455	0
473	20231127	115600	180777075	4455	4455	4455	4455	0
474	20231127	115500	180777075	4455	4455	4455	4455	0
475	20231127	115400	180777075	4455	4455	4455	4455	0
476	20231127	115300	180777075	4455	4455	4455	4455	0
477	20231127	115200	180777075	4455	4455	4455	4455	0
478	20231127	115100	180777075	4455	4455	4455	4455	0
479	20231127	115000	180777075	4455	4455	4455	4455	0
480	20231127	114900	180777075	4455	4455	4455	4455	0
481	20231127	114800	180777075	4455	4455	4455	4455	0
482	20231127	114700	180777075	4455	4455	4455	4455	0
483	20231127	114600	180777075	4455	4455	4455	4455	0
484	20231127	114500	180777075	4455	4455	4455	4455	0
485	20231127	114400	180777075	4455	4455	4455	4455	0
486	20231127	114300	180777075	4455	4455	4455	4455	0
487	20231127	114200	180777075	4455	4455	4455	4455	14
488	20231127	114100	180714705	4440	4440	4440	4440	0
489	20231127	114000	180714705	4440	4440	4440	4440	178
490	20231127	113900	179924385	4440	4440	4440	4440	0
491	20231127	113800	179924385	4440	4440	4440	4440	0
492	20231127	113700	179924385	4440	4440	4440	4440	0
493	20231127	113600	179924385	4440	4445	4445	4440	1000
494	20231127	113500	175484160	4440	4440	4440	4440	0
495	20231127	113400	175484160	4440	4440	4440	4440	0
496	20231127	113300	175484160	4440	4440	4440	4440	1570
497	20231127	113200	168513360	4440	4440	4440	4440	20
498	20231127	113100	168424560	4440	4440	4440	4440	0
499	20231127	113000	168424560	4440	4440	4440	4440	1
500	20231127	112900	168420120	4440	4440	4440	4440	200
501	20231127	112800	167532120	4440	4445	4445	4440	18
502	20231127	112700	167452150	4450	4450	4450	4450	400
503	20231127	112600	165672150	4450	4450	4450	4450	100
504	20231127	112500	165227150	4455	4455	4455	4455	0
505	20231127	112400	165227150	4455	4455	4455	4455	0
506	20231127	112300	165227150	4455	4455	4455	4455	0
507	20231127	112200	165227150	4455	4455	4455	4455	1
508	20231127	112100	165222695	4455	4455	4455	4455	1
509	20231127	112000	165218240	4455	4455	4455	4455	0
510	20231127	111900	165218240	4455	4455	4455	4455	0
511	20231127	111800	165218240	4455	4455	4455	4455	0
512	20231127	111700	165218240	4455	4455	4455	4455	7
513	20231127	111600	165187055	4455	4455	4455	4455	0
514	20231127	111500	165187055	4455	4455	4455	4455	49
515	20231127	111400	164968760	4460	4460	4460	4460	1
516	20231127	111300	164964300	4460	4460	4460	4460	14
517	20231127	111200	164901860	4435	4435	4435	4435	0
518	20231127	111100	164901860	4435	4450	4450	4435	1800
519	20231127	111000	156904880	4470	4470	4470	4470	0
520	20231127	110900	156904880	4470	4470	4470	4470	0
521	20231127	110800	156904880	4470	4465	4470	4465	1040
522	20231127	110700	152259830	4465	4450	4465	4450	6
523	20231127	110600	152233055	4465	4465	4465	4465	0
524	20231127	110500	152233055	4465	4465	4465	4465	0
525	20231127	110400	152233055	4465	4465	4465	4465	0
526	20231127	110300	152233055	4465	4465	4465	4465	0
527	20231127	110200	152233055	4465	4465	4465	4465	1112
528	20231127	110100	147267975	4465	4465	4465	4465	508
529	20231127	110000	144999755	4465	4465	4465	4465	3
530	20231127	105900	144986360	4465	4465	4465	4465	79
531	20231127	105800	144633625	4470	4470	4470	4470	1
532	20231127	105700	144629155	4470	4470	4470	4470	0
533	20231127	105600	144629155	4470	4470	4470	4470	0
534	20231127	105500	144629155	4470	4470	4470	4470	3
535	20231127	105400	144615745	4470	4470	4470	4470	0
536	20231127	105300	144615745	4470	4450	4470	4450	2189
537	20231127	105200	134845075	4450	4450	4450	4450	172
538	20231127	105100	134079675	4450	4450	4450	4450	230
539	20231127	105000	133056175	4460	4460	4460	4460	0
540	20231127	104900	133056175	4460	4460	4460	4460	200
541	20231127	104800	132164175	4450	4450	4450	4450	20
542	20231127	104700	132075175	4450	4450	4450	4450	0
543	20231127	104600	132075175	4450	4450	4450	4450	0
544	20231127	104500	132075175	4450	4450	4450	4450	0
545	20231127	104400	132075175	4450	4450	4450	4450	0
546	20231127	104300	132075175	4450	4450	4450	4450	2
547	20231127	104200	132066275	4450	4450	4450	4450	25
548	20231127	104100	131955025	4450	4450	4450	4450	340
549	20231127	104000	130442025	4450	4450	4450	4450	0
550	20231127	103900	130442025	4450	4450	4450	4450	0
551	20231127	103800	130442025	4450	4450	4450	4450	30
552	20231127	103700	130308525	4450	4455	4455	4450	1144
553	20231127	103600	125215815	4460	4460	4460	4460	88
554	20231127	103500	124823335	4455	4460	4460	4455	279
555	20231127	103400	123579085	4460	4460	4460	4460	1
556	20231127	103300	123574625	4465	4465	4465	4465	50
557	20231127	103200	123351375	4465	4465	4465	4465	0
558	20231127	103100	123351375	4465	4465	4465	4465	0
559	20231127	103000	123351375	4465	4465	4465	4465	0
560	20231127	102900	123351375	4465	4465	4465	4465	100
561	20231127	102800	122904875	4470	4470	4470	4470	2017
562	20231127	102700	113888885	4475	4475	4475	4475	50
563	20231127	102600	113665135	4475	4470	4475	4470	478
564	20231127	102500	111526415	4470	4470	4470	4470	22
565	20231127	102400	111428075	4465	4465	4465	4465	0
566	20231127	102300	111428075	4465	4465	4465	4465	1
567	20231127	102200	111423610	4470	4465	4470	4465	40
568	20231127	102100	111245000	4460	4460	4460	4460	0
569	20231127	102000	111245000	4460	4460	4460	4460	0
570	20231127	101900	111245000	4460	4460	4460	4460	139
571	20231127	101800	110625060	4455	4455	4455	4455	0
572	20231127	101700	110625060	4455	4455	4455	4455	0
573	20231127	101600	110625060	4455	4455	4455	4455	0
574	20231127	101500	110625060	4455	4455	4455	4455	0
575	20231127	101400	110625060	4455	4455	4455	4455	0
576	20231127	101300	110625060	4455	4475	4475	4455	120
577	20231127	101200	110090060	4460	4455	4460	4455	1009
578	20231127	101100	105592250	4455	4450	4455	4450	796
579	20231127	101000	102048880	4450	4450	4450	4450	0
580	20231127	100900	102048880	4450	4450	4450	4450	0
581	20231127	100800	102048880	4450	4445	4450	4445	369
582	20231127	100700	100407175	4445	4445	4445	4445	0
583	20231127	100600	100407175	4445	4445	4445	4445	0
584	20231127	100500	100407175	4445	4445	4445	4445	0
585	20231127	100400	100407175	4445	4445	4445	4445	50
586	20231127	100300	100184925	4445	4445	4445	4445	1
587	20231127	100200	100180480	4450	4440	4450	4440	361
588	20231127	100100	98577630	4440	4440	4440	4440	0
589	20231127	100000	98577630	4440	4440	4440	4440	0
590	20231127	095900	98577630	4440	4440	4440	4440	0
591	20231127	095800	98577630	4440	4440	4440	4440	3
592	20231127	095700	98564310	4440	4440	4440	4440	297
593	20231127	095600	97245630	4440	4440	4440	4440	0
594	20231127	095500	97245630	4440	4440	4440	4440	0
595	20231127	095400	97245630	4440	4440	4440	4440	0
596	20231127	095300	97245630	4440	4440	4440	4440	1
597	20231127	095200	97241190	4440	4440	4440	4440	3
598	20231127	095100	97227870	4440	4440	4440	4440	0
599	20231127	095000	97227870	4440	4440	4440	4440	112
600	20231127	094900	96730590	4440	4440	4440	4440	5
601	20231127	094800	96708390	4440	4440	4440	4440	0
602	20231127	094700	96708390	4440	4440	4440	4440	0
603	20231127	094600	96708390	4440	4440	4440	4440	100
604	20231127	094500	96264390	4445	4445	4445	4445	0
605	20231127	094400	96264390	4445	4435	4445	4435	11
606	20231127	094300	96215565	4435	4435	4435	4435	1
607	20231127	094200	96211130	4425	4425	4425	4425	1
608	20231127	094100	96206705	4430	4430	4430	4430	0
609	20231127	094000	96206705	4430	4430	4430	4430	0
610	20231127	093900	96206705	4430	4425	4430	4425	1411
611	20231127	093800	89959035	4425	4430	4430	4425	330
612	20231127	093700	88497780	4445	4445	4445	4445	0
613	20231127	093600	88497780	4445	4445	4445	4445	0
614	20231127	093500	88497780	4445	4445	4445	4445	50
615	20231127	093400	88275530	4445	4430	4445	4430	9
616	20231127	093300	88235630	4430	4430	4430	4430	44
617	20231127	093200	88040710	4420	4420	4420	4420	142
618	20231127	093100	87413070	4415	4415	4415	4415	42
619	20231127	093000	87227640	4405	4405	4405	4405	1
620	20231127	092900	87223235	4405	4405	4405	4405	134
621	20231127	092800	86632965	4405	4405	4405	4405	1102
622	20231127	092700	81778655	4405	4410	4410	4405	1086
623	20231127	092600	76994700	4405	4405	4405	4405	157
624	20231127	092500	76303115	4405	4435	4460	4400	4843
625	20231127	092400	54954505	4435	4435	4435	4435	1482
626	20231127	092300	48381835	4435	4435	4440	4435	1626
627	20231127	092200	41170450	4440	4440	4440	4440	81
628	20231127	092100	40810810	4445	4450	4450	4445	370
629	20231127	092000	39165030	4440	4445	4445	4440	500
630	20231127	091900	36944515	4445	4445	4445	4445	500
631	20231127	091800	34722015	4445	4445	4445	4445	20
632	20231127	091700	34633115	4445	4445	4445	4445	5
633	20231127	091600	34610890	4445	4440	4445	4440	6
634	20231127	091500	34584225	4440	4440	4440	4440	0
635	20231127	091400	34584225	4440	4440	4440	4440	765
636	20231127	091300	31187625	4445	4440	4445	4440	316
637	20231127	091200	29784505	4445	4445	4445	4445	4
638	20231127	091100	29766725	4445	4450	4450	4445	517
639	20231127	091000	27466650	4450	4450	4450	4450	361
640	20231127	090900	25860200	4450	4450	4450	4450	200
641	20231127	090800	24970200	4480	4480	4480	4480	50
642	20231127	090700	24746200	4480	4450	4480	4450	101
643	20231127	090600	24296720	4450	4450	4450	4450	30
644	20231127	090500	24163220	4450	4460	4460	4450	3749
645	20231127	090400	7468580	4460	4460	4460	4460	206
646	20231127	090300	6549820	4460	4460	4460	4460	100
647	20231127	090200	6103820	4460	4460	4460	4460	552
648	20231127	090100	3641900	4460	4465	4465	4460	382
649	20231127	090000	1937555	4480	4465	4480	4460	434