KissMeData/102260/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	200400	446724335	4470	4470	4470	4470	2294
3	20231128	200300	446724335	4470	4470	4470	4470	0
4	20231128	200200	446724335	4470	4470	4470	4470	0
5	20231128	200100	446724335	4470	4470	4470	4470	0
6	20231128	200000	446724335	4470	4470	4470	4470	0
7	20231128	195900	446724335	4470	4470	4470	4470	0
8	20231128	195800	446724335	4470	4470	4470	4470	0
9	20231128	195700	446724335	4470	4470	4470	4470	0
10	20231128	195600	446724335	4470	4470	4470	4470	0
11	20231128	195500	446724335	4470	4470	4470	4470	0
12	20231128	195400	446724335	4470	4470	4470	4470	0
13	20231128	195300	446724335	4470	4470	4470	4470	0
14	20231128	195200	446724335	4470	4470	4470	4470	0
15	20231128	195100	446724335	4470	4470	4470	4470	0
16	20231128	195000	446724335	4470	4470	4470	4470	0
17	20231128	194900	446724335	4470	4470	4470	4470	0
18	20231128	194800	446724335	4470	4470	4470	4470	0
19	20231128	194700	446724335	4470	4470	4470	4470	0
20	20231128	194600	446724335	4470	4470	4470	4470	0
21	20231128	194500	446724335	4470	4470	4470	4470	0
22	20231128	194400	446724335	4470	4470	4470	4470	0
23	20231128	194300	446724335	4470	4470	4470	4470	0
24	20231128	194200	446724335	4470	4470	4470	4470	0
25	20231128	194100	446724335	4470	4470	4470	4470	0
26	20231128	194000	446724335	4470	4470	4470	4470	0
27	20231128	193900	446724335	4470	4470	4470	4470	0
28	20231128	193800	446724335	4470	4470	4470	4470	0
29	20231128	193700	446724335	4470	4470	4470	4470	0
30	20231128	193600	446724335	4470	4470	4470	4470	0
31	20231128	193500	446724335	4470	4470	4470	4470	0
32	20231128	193400	446724335	4470	4470	4470	4470	2294
33	20231128	193300	446724335	4470	4470	4470	4470	0
34	20231128	193200	446724335	4470	4470	4470	4470	0
35	20231128	193100	446724335	4470	4470	4470	4470	0
36	20231128	193000	446724335	4470	4470	4470	4470	0
37	20231128	192900	446724335	4470	4470	4470	4470	0
38	20231128	192800	446724335	4470	4470	4470	4470	0
39	20231128	192700	446724335	4470	4470	4470	4470	0
40	20231128	192600	446724335	4470	4470	4470	4470	0
41	20231128	192500	446724335	4470	4470	4470	4470	0
42	20231128	192400	446724335	4470	4470	4470	4470	0
43	20231128	192300	446724335	4470	4470	4470	4470	0
44	20231128	192200	446724335	4470	4470	4470	4470	0
45	20231128	192100	446724335	4470	4470	4470	4470	0
46	20231128	192000	446724335	4470	4470	4470	4470	0
47	20231128	191900	446724335	4470	4470	4470	4470	0
48	20231128	191800	446724335	4470	4470	4470	4470	0
49	20231128	191700	446724335	4470	4470	4470	4470	0
50	20231128	191600	446724335	4470	4470	4470	4470	0
51	20231128	191500	446724335	4470	4470	4470	4470	0
52	20231128	191400	446724335	4470	4470	4470	4470	0
53	20231128	191300	446724335	4470	4470	4470	4470	0
54	20231128	191200	446724335	4470	4470	4470	4470	0
55	20231128	191100	446724335	4470	4470	4470	4470	0
56	20231128	191000	446724335	4470	4470	4470	4470	0
57	20231128	190900	446724335	4470	4470	4470	4470	0
58	20231128	190800	446724335	4470	4470	4470	4470	0
59	20231128	190700	446724335	4470	4470	4470	4470	0
60	20231128	190600	446724335	4470	4470	4470	4470	0
61	20231128	190500	446724335	4470	4470	4470	4470	0
62	20231128	190400	446724335	4470	4470	4470	4470	2294
63	20231128	190300	446724335	4470	4470	4470	4470	0
64	20231128	190200	446724335	4470	4470	4470	4470	0
65	20231128	190100	446724335	4470	4470	4470	4470	0
66	20231128	190000	446724335	4470	4470	4470	4470	0
67	20231128	185900	446724335	4470	4470	4470	4470	0
68	20231128	185800	446724335	4470	4470	4470	4470	0
69	20231128	185700	446724335	4470	4470	4470	4470	0
70	20231128	185600	446724335	4470	4470	4470	4470	0
71	20231128	185500	446724335	4470	4470	4470	4470	0
72	20231128	185400	446724335	4470	4470	4470	4470	0
73	20231128	185300	446724335	4470	4470	4470	4470	0
74	20231128	185200	446724335	4470	4470	4470	4470	0
75	20231128	185100	446724335	4470	4470	4470	4470	0
76	20231128	185000	446724335	4470	4470	4470	4470	0
77	20231128	184900	446724335	4470	4470	4470	4470	0
78	20231128	184800	446724335	4470	4470	4470	4470	0
79	20231128	184700	446724335	4470	4470	4470	4470	0
80	20231128	184600	446724335	4470	4470	4470	4470	0
81	20231128	184500	446724335	4470	4470	4470	4470	0
82	20231128	184400	446724335	4470	4470	4470	4470	0
83	20231128	184300	446724335	4470	4470	4470	4470	0
84	20231128	184200	446724335	4470	4470	4470	4470	0
85	20231128	184100	446724335	4470	4470	4470	4470	0
86	20231128	184000	446724335	4470	4470	4470	4470	0
87	20231128	183900	446724335	4470	4470	4470	4470	0
88	20231128	183800	446724335	4470	4470	4470	4470	0
89	20231128	183700	446724335	4470	4470	4470	4470	0
90	20231128	183600	446724335	4470	4470	4470	4470	0
91	20231128	183500	446724335	4470	4470	4470	4470	0
92	20231128	183400	446724335	4470	4470	4470	4470	2294
93	20231128	183300	446724335	4470	4470	4470	4470	0
94	20231128	183200	446724335	4470	4470	4470	4470	0
95	20231128	183100	446724335	4470	4470	4470	4470	0
96	20231128	183000	446724335	4470	4470	4470	4470	0
97	20231128	182900	446724335	4470	4470	4470	4470	0
98	20231128	182800	446724335	4470	4470	4470	4470	0
99	20231128	182700	446724335	4470	4470	4470	4470	0
100	20231128	182600	446724335	4470	4470	4470	4470	0
101	20231128	182500	446724335	4470	4470	4470	4470	0
102	20231128	182400	446724335	4470	4470	4470	4470	0
103	20231128	182300	446724335	4470	4470	4470	4470	0
104	20231128	182200	446724335	4470	4470	4470	4470	0
105	20231128	182100	446724335	4470	4470	4470	4470	0
106	20231128	182000	446724335	4470	4470	4470	4470	0
107	20231128	181900	446724335	4470	4470	4470	4470	0
108	20231128	181800	446724335	4470	4470	4470	4470	0
109	20231128	181700	446724335	4470	4470	4470	4470	0
110	20231128	181600	446724335	4470	4470	4470	4470	0
111	20231128	181500	446724335	4470	4470	4470	4470	0
112	20231128	181400	446724335	4470	4470	4470	4470	0
113	20231128	181300	446724335	4470	4470	4470	4470	0
114	20231128	181200	446724335	4470	4470	4470	4470	0
115	20231128	181100	446724335	4470	4470	4470	4470	0
116	20231128	181000	446724335	4470	4470	4470	4470	0
117	20231128	180900	446724335	4470	4470	4470	4470	0
118	20231128	180800	446724335	4470	4470	4470	4470	0
119	20231128	180700	446724335	4470	4470	4470	4470	0
120	20231128	180600	446724335	4470	4470	4470	4470	0
121	20231128	180500	446724335	4470	4470	4470	4470	0
122	20231128	180400	446724335	4470	4470	4470	4470	2294
123	20231128	180300	446724335	4470	4470	4470	4470	0
124	20231128	180200	446724335	4470	4470	4470	4470	0
125	20231128	180100	446724335	4470	4470	4470	4470	0
126	20231128	180000	446724335	4470	4470	4470	4470	0
127	20231128	175900	446724335	4470	4470	4470	4470	0
128	20231128	175800	446724335	4470	4470	4470	4470	0
129	20231128	175700	446724335	4470	4470	4470	4470	0
130	20231128	175600	446724335	4470	4470	4470	4470	0
131	20231128	175500	446724335	4470	4470	4470	4470	0
132	20231128	175400	446724335	4470	4470	4470	4470	0
133	20231128	175300	446724335	4470	4470	4470	4470	0
134	20231128	175200	446724335	4470	4470	4470	4470	0
135	20231128	175100	446724335	4470	4470	4470	4470	0
136	20231128	175000	446724335	4470	4470	4470	4470	0
137	20231128	174900	446724335	4470	4470	4470	4470	0
138	20231128	174800	446724335	4470	4470	4470	4470	0
139	20231128	174700	446724335	4470	4470	4470	4470	0
140	20231128	174600	446724335	4470	4470	4470	4470	0
141	20231128	174500	446724335	4470	4470	4470	4470	0
142	20231128	174400	446724335	4470	4470	4470	4470	0
143	20231128	174300	446724335	4470	4470	4470	4470	0
144	20231128	174200	446724335	4470	4470	4470	4470	0
145	20231128	174100	446724335	4470	4470	4470	4470	0
146	20231128	174000	446724335	4470	4470	4470	4470	0
147	20231128	173900	446724335	4470	4470	4470	4470	0
148	20231128	173800	446724335	4470	4470	4470	4470	0
149	20231128	173700	446724335	4470	4470	4470	4470	0
150	20231128	173600	446724335	4470	4470	4470	4470	0
151	20231128	173500	446724335	4470	4470	4470	4470	0
152	20231128	173400	446724335	4470	4470	4470	4470	2294
153	20231128	173300	446724335	4470	4470	4470	4470	0
154	20231128	173200	446724335	4470	4470	4470	4470	0
155	20231128	173100	446724335	4470	4470	4470	4470	0
156	20231128	173000	446724335	4470	4470	4470	4470	0
157	20231128	172900	446724335	4470	4470	4470	4470	0
158	20231128	172800	446724335	4470	4470	4470	4470	0
159	20231128	172700	446724335	4470	4470	4470	4470	0
160	20231128	172600	446724335	4470	4470	4470	4470	0
161	20231128	172500	446724335	4470	4470	4470	4470	0
162	20231128	172400	446724335	4470	4470	4470	4470	0
163	20231128	172300	446724335	4470	4470	4470	4470	0
164	20231128	172200	446724335	4470	4470	4470	4470	0
165	20231128	172100	446724335	4470	4470	4470	4470	0
166	20231128	172000	446724335	4470	4470	4470	4470	0
167	20231128	171900	446724335	4470	4470	4470	4470	0
168	20231128	171800	446724335	4470	4470	4470	4470	0
169	20231128	171700	446724335	4470	4470	4470	4470	0
170	20231128	171600	446724335	4470	4470	4470	4470	0
171	20231128	171500	446724335	4470	4470	4470	4470	0
172	20231128	171400	446724335	4470	4470	4470	4470	0
173	20231128	171300	446724335	4470	4470	4470	4470	0
174	20231128	171200	446724335	4470	4470	4470	4470	0
175	20231128	171100	446724335	4470	4470	4470	4470	0
176	20231128	171000	446724335	4470	4470	4470	4470	0
177	20231128	170900	446724335	4470	4470	4470	4470	0
178	20231128	170800	446724335	4470	4470	4470	4470	0
179	20231128	170700	446724335	4470	4470	4470	4470	0
180	20231128	170600	446724335	4470	4470	4470	4470	0
181	20231128	170500	446724335	4470	4470	4470	4470	0
182	20231128	170400	446724335	4470	4470	4470	4470	2294
183	20231128	170300	446724335	4470	4470	4470	4470	0
184	20231128	170200	446724335	4470	4470	4470	4470	0
185	20231128	170100	446724335	4470	4470	4470	4470	0
186	20231128	170000	446724335	4470	4470	4470	4470	0
187	20231128	165900	446724335	4470	4470	4470	4470	0
188	20231128	165800	446724335	4470	4470	4470	4470	0
189	20231128	165700	446724335	4470	4470	4470	4470	0
190	20231128	165600	446724335	4470	4470	4470	4470	0
191	20231128	165500	446724335	4470	4470	4470	4470	0
192	20231128	165400	446724335	4470	4470	4470	4470	0
193	20231128	165300	446724335	4470	4470	4470	4470	0
194	20231128	165200	446724335	4470	4470	4470	4470	0
195	20231128	165100	446724335	4470	4470	4470	4470	0
196	20231128	165000	446724335	4470	4470	4470	4470	0
197	20231128	164900	446724335	4470	4470	4470	4470	0
198	20231128	164800	446724335	4470	4470	4470	4470	0
199	20231128	164700	446724335	4470	4470	4470	4470	0
200	20231128	164600	446724335	4470	4470	4470	4470	0
201	20231128	164500	446724335	4470	4470	4470	4470	0
202	20231128	164400	446724335	4470	4470	4470	4470	0
203	20231128	164300	446724335	4470	4470	4470	4470	0
204	20231128	164200	446724335	4470	4470	4470	4470	0
205	20231128	164100	446724335	4470	4470	4470	4470	0
206	20231128	164000	446724335	4470	4470	4470	4470	0
207	20231128	163900	446724335	4470	4470	4470	4470	0
208	20231128	163800	446724335	4470	4470	4470	4470	0
209	20231128	163700	446724335	4470	4470	4470	4470	0
210	20231128	163600	446724335	4470	4470	4470	4470	0
211	20231128	163500	446724335	4470	4470	4470	4470	0
212	20231128	163400	446724335	4470	4470	4470	4470	2294
213	20231128	163300	446724335	4470	4470	4470	4470	0
214	20231128	163200	446724335	4470	4470	4470	4470	0
215	20231128	163100	446724335	4470	4470	4470	4470	0
216	20231128	163000	446724335	4470	4470	4470	4470	0
217	20231128	162900	446724335	4470	4470	4470	4470	0
218	20231128	162800	446724335	4470	4470	4470	4470	0
219	20231128	162700	446724335	4470	4470	4470	4470	0
220	20231128	162600	446724335	4470	4470	4470	4470	0
221	20231128	162500	446724335	4470	4470	4470	4470	0
222	20231128	162400	446724335	4470	4470	4470	4470	0
223	20231128	162300	446724335	4470	4470	4470	4470	0
224	20231128	162200	446724335	4470	4470	4470	4470	0
225	20231128	162100	446724335	4470	4470	4470	4470	0
226	20231128	162000	446724335	4470	4470	4470	4470	0
227	20231128	161900	446724335	4470	4470	4470	4470	0
228	20231128	161800	446724335	4470	4470	4470	4470	0
229	20231128	161700	446724335	4470	4470	4470	4470	0
230	20231128	161600	446724335	4470	4470	4470	4470	0
231	20231128	161500	446724335	4470	4470	4470	4470	0
232	20231128	161400	446724335	4470	4470	4470	4470	0
233	20231128	161300	446724335	4470	4470	4470	4470	0
234	20231128	161200	446724335	4470	4470	4470	4470	0
235	20231128	161100	446724335	4470	4470	4470	4470	0
236	20231128	161000	446724335	4470	4470	4470	4470	0
237	20231128	160900	446724335	4470	4470	4470	4470	0
238	20231128	160800	446724335	4470	4470	4470	4470	0
239	20231128	160700	446724335	4470	4470	4470	4470	0
240	20231128	160600	446724335	4470	4470	4470	4470	0
241	20231128	160500	446724335	4470	4470	4470	4470	0
242	20231128	160400	446724335	4470	4470	4470	4470	2294
243	20231128	160300	446724335	4470	4470	4470	4470	0
244	20231128	160200	446724335	4470	4470	4470	4470	0
245	20231128	160100	446724335	4470	4470	4470	4470	0
246	20231128	160000	446724335	4470	4470	4470	4470	0
247	20231128	155900	446724335	4470	4470	4470	4470	0
248	20231128	155800	446724335	4470	4470	4470	4470	0
249	20231128	155700	446724335	4470	4470	4470	4470	0
250	20231128	155600	446724335	4470	4470	4470	4470	0
251	20231128	155500	446724335	4470	4470	4470	4470	0
252	20231128	155400	446724335	4470	4470	4470	4470	0
253	20231128	155300	446724335	4470	4470	4470	4470	0
254	20231128	155200	446724335	4470	4470	4470	4470	0
255	20231128	155100	446724335	4470	4470	4470	4470	0
256	20231128	155000	446724335	4470	4470	4470	4470	0
257	20231128	154900	446724335	4470	4470	4470	4470	0
258	20231128	154800	446724335	4470	4470	4470	4470	0
259	20231128	154700	446724335	4470	4470	4470	4470	0
260	20231128	154600	446724335	4470	4470	4470	4470	0
261	20231128	154500	446724335	4470	4470	4470	4470	0
262	20231128	154400	446724335	4470	4470	4470	4470	0
263	20231128	154300	446724335	4470	4470	4470	4470	0
264	20231128	154200	446724335	4470	4470	4470	4470	0
265	20231128	154100	446724335	4470	4470	4470	4470	0
266	20231128	154000	446724335	4470	4470	4470	4470	0
267	20231128	153900	446724335	4470	4470	4470	4470	0
268	20231128	153800	446724335	4470	4470	4470	4470	0
269	20231128	153700	446724335	4470	4470	4470	4470	0
270	20231128	153600	446724335	4470	4470	4470	4470	0
271	20231128	153500	446724335	4470	4470	4470	4470	0
272	20231128	153400	446724335	4470	4470	4470	4470	2294
273	20231128	153300	446724335	4470	4470	4470	4470	0
274	20231128	153200	446724335	4470	4470	4470	4470	0
275	20231128	153100	446724335	4470	4470	4470	4470	0
276	20231128	153000	446724335	4470	4470	4470	4470	2294
277	20231128	152900	436470155	4490	4490	4490	4490	0
278	20231128	152800	436470155	4490	4490	4490	4490	0
279	20231128	152700	436470155	4490	4490	4490	4490	0
280	20231128	152600	436470155	4490	4490	4490	4490	0
281	20231128	152500	436470155	4490	4490	4490	4490	0
282	20231128	152400	436470155	4490	4490	4490	4490	0
283	20231128	152300	436470155	4490	4490	4490	4490	0
284	20231128	152200	436470155	4490	4490	4490	4490	0
285	20231128	152100	436470155	4490	4490	4490	4490	0
286	20231128	152000	436470155	4490	4490	4490	4490	0
287	20231128	151900	436470155	4490	4495	4505	4490	6874
288	20231128	151800	405524820	4495	4475	4495	4475	1919
289	20231128	151700	396907385	4460	4460	4460	4460	21
290	20231128	151600	396813725	4460	4460	4460	4460	36
291	20231128	151500	396653165	4455	4460	4460	4455	1767
292	20231128	151400	388779760	4465	4465	4465	4465	0
293	20231128	151300	388779760	4465	4470	4470	4465	14
294	20231128	151200	388717240	4480	4480	4480	4480	866
295	20231128	151100	384837560	4470	4465	4470	4465	264
296	20231128	151000	383657760	4465	4460	4465	4455	1127
297	20231128	150900	378632510	4460	4460	4460	4460	234
298	20231128	150800	377588870	4460	4465	4465	4460	3
299	20231128	150700	377575485	4465	4465	4465	4465	0
300	20231128	150600	377575485	4465	4470	4470	4465	42
301	20231128	150500	377387905	4470	4470	4470	4470	6
302	20231128	150400	377361085	4470	4460	4470	4460	13
303	20231128	150300	377303005	4460	4460	4460	4460	0
304	20231128	150200	377303005	4460	4460	4460	4460	7
305	20231128	150100	377271785	4460	4465	4470	4460	1002
306	20231128	150000	372793750	4460	4455	4460	4455	376
307	20231128	145900	371116940	4455	4455	4455	4455	3
308	20231128	145800	371103575	4460	4460	4460	4460	1004
309	20231128	145700	366625735	4460	4460	4460	4460	2
310	20231128	145600	366616815	4465	4465	4465	4465	0
311	20231128	145500	366616815	4465	4470	4470	4465	185
312	20231128	145400	365790045	4460	4465	4465	4460	1232
313	20231128	145300	360289765	4465	4465	4465	4465	300
314	20231128	145200	358950265	4465	4465	4470	4465	111
315	20231128	145100	358454150	4465	4465	4465	4465	3
316	20231128	145000	358440755	4470	4470	4470	4470	212
317	20231128	144900	357493115	4465	4465	4465	4465	0
318	20231128	144800	357493115	4465	4465	4465	4465	0
319	20231128	144700	357493115	4465	4470	4470	4465	3
320	20231128	144600	357479715	4465	4465	4465	4465	0
321	20231128	144500	357479715	4465	4465	4465	4465	2
322	20231128	144400	357470785	4465	4480	4480	4465	315
323	20231128	144300	356064085	4480	4500	4500	4480	1040
324	20231128	144200	351386770	4500	4475	4505	4475	11481
325	20231128	144100	299868435	4470	4470	4470	4470	751
326	20231128	144000	296511465	4460	4465	4465	4460	15
327	20231128	143900	296444500	4460	4460	4460	4460	0
328	20231128	143800	296444500	4460	4470	4470	4460	3
329	20231128	143700	296431110	4470	4470	4470	4470	250
330	20231128	143600	295313610	4460	4470	4475	4460	5
331	20231128	143500	295291285	4475	4470	4475	4470	6
332	20231128	143400	295264460	4460	4460	4460	4460	0
333	20231128	143300	295264460	4460	4460	4485	4460	5211
334	20231128	143200	271932060	4470	4470	4470	4470	860
335	20231128	143100	268087860	4460	4475	4475	4460	804
336	20231128	143000	264496770	4475	4475	4475	4475	27
337	20231128	142900	264375945	4475	4470	4480	4460	1316
338	20231128	142800	258482595	4480	4455	4480	4455	8273
339	20231128	142700	221481925	4450	4450	4450	4450	0
340	20231128	142600	221481925	4450	4460	4470	4450	2068
341	20231128	142500	212242510	4460	4450	4460	4450	3166
342	20231128	142400	198142155	4445	4445	4445	4440	402
343	20231128	142300	196355275	4440	4440	4440	4440	0
344	20231128	142200	196355275	4440	4435	4440	4435	32
345	20231128	142100	196213210	4440	4440	4440	4440	0
346	20231128	142000	196213210	4440	4440	4440	4440	1
347	20231128	141900	196208770	4435	4440	4440	4435	61
348	20231128	141800	195937940	4435	4435	4435	4435	553
349	20231128	141700	193485385	4435	4435	4435	4435	3
350	20231128	141600	193472080	4435	4435	4435	4435	0
351	20231128	141500	193472080	4435	4435	4435	4435	2
352	20231128	141400	193463210	4440	4440	4440	4440	0
353	20231128	141300	193463210	4440	4445	4445	4440	42
354	20231128	141200	193276725	4440	4440	4440	4440	10
355	20231128	141100	193232325	4450	4450	4450	4450	100
356	20231128	141000	192787325	4445	4445	4445	4445	6
357	20231128	140900	192760655	4445	4445	4445	4445	3
358	20231128	140800	192747320	4445	4440	4445	4435	53
359	20231128	140700	192511760	4435	4435	4435	4435	0
360	20231128	140600	192511760	4435	4435	4435	4435	0
361	20231128	140500	192511760	4435	4435	4435	4435	3
362	20231128	140400	192498455	4435	4435	4435	4435	1
363	20231128	140300	192494020	4435	4435	4435	4435	1
364	20231128	140200	192489585	4445	4445	4445	4445	0
365	20231128	140100	192489585	4445	4440	4445	4430	65
366	20231128	140000	192200730	4440	4440	4440	4440	8
367	20231128	135900	192165210	4440	4440	4440	4440	10
368	20231128	135800	192120810	4430	4440	4440	4430	23
369	20231128	135700	192018830	4430	4430	4430	4430	0
370	20231128	135600	192018830	4430	4435	4445	4430	62
371	20231128	135500	191743300	4435	4435	4435	4435	0
372	20231128	135400	191743300	4435	4435	4435	4435	1
373	20231128	135300	191738865	4430	4430	4430	4430	11
374	20231128	135200	191690135	4430	4430	4430	4430	285
375	20231128	135100	190427585	4430	4430	4430	4430	2
376	20231128	135000	190418725	4430	4430	4430	4430	168
377	20231128	134900	189674485	4430	4435	4435	4430	230
378	20231128	134800	188654445	4435	4435	4435	4435	0
379	20231128	134700	188654445	4435	4435	4435	4435	3
380	20231128	134600	188641140	4440	4440	4440	4440	0
381	20231128	134500	188641140	4440	4440	4440	4440	0
382	20231128	134400	188641140	4440	4440	4440	4440	1
383	20231128	134300	188636700	4440	4440	4440	4440	81
384	20231128	134200	188277060	4440	4440	4440	4440	2
385	20231128	134100	188268180	4445	4440	4445	4440	2
386	20231128	134000	188259295	4440	4435	4440	4435	5
387	20231128	133900	188237110	4440	4440	4440	4440	248
388	20231128	133800	187135990	4435	4440	4440	4435	424
389	20231128	133700	185254550	4440	4440	4440	4435	1051
390	20231128	133600	180588845	4445	4445	4445	4445	9
391	20231128	133500	180548840	4440	4450	4450	4440	10
392	20231128	133400	180504430	4440	4440	4440	4440	0
393	20231128	133300	180504430	4440	4440	4440	4440	2
394	20231128	133200	180495550	4445	4445	4445	4445	290
395	20231128	133100	179206500	4445	4450	4450	4445	220
396	20231128	133000	178228595	4445	4450	4450	4445	3
397	20231128	132900	178215255	4450	4450	4450	4450	0
398	20231128	132800	178215255	4450	4450	4450	4450	1
399	20231128	132700	178210805	4460	4460	4460	4460	0
400	20231128	132600	178210805	4460	4440	4460	4440	261
401	20231128	132500	177049805	4460	4445	4460	4445	100
402	20231128	132400	176604390	4435	4435	4435	4435	0
403	20231128	132300	176604390	4435	4435	4435	4435	3
404	20231128	132200	176591085	4435	4435	4435	4435	0
405	20231128	132100	176591085	4435	4435	4435	4435	2
406	20231128	132000	176582215	4445	4445	4445	4445	1
407	20231128	131900	176577770	4435	4435	4435	4435	2
408	20231128	131800	176568900	4435	4440	4440	4435	314
409	20231128	131700	175174940	4435	4435	4435	4435	3
410	20231128	131600	175161635	4435	4440	4440	4435	4
411	20231128	131500	175143890	4440	4440	4440	4440	0
412	20231128	131400	175143890	4440	4435	4440	4435	3
413	20231128	131300	175130580	4435	4435	4435	4435	0
414	20231128	131200	175130580	4435	4435	4435	4435	3
415	20231128	131100	175117275	4435	4435	4435	4435	0
416	20231128	131000	175117275	4435	4435	4435	4435	2
417	20231128	130900	175108405	4440	4440	4440	4440	1
418	20231128	130800	175103965	4440	4440	4440	4440	1
419	20231128	130700	175099525	4435	4435	4435	4435	2
420	20231128	130600	175090655	4435	4435	4435	4435	200
421	20231128	130500	174203655	4435	4435	4435	4435	3
422	20231128	130400	174190350	4435	4435	4435	4435	0
423	20231128	130300	174190350	4435	4435	4435	4435	2
424	20231128	130200	174181480	4435	4435	4435	4435	0
425	20231128	130100	174181480	4435	4435	4435	4435	0
426	20231128	130000	174181480	4435	4440	4440	4435	14
427	20231128	125900	174119335	4440	4440	4440	4440	203
428	20231128	125800	173218015	4435	4440	4440	4435	4
429	20231128	125700	173200265	4435	4435	4435	4435	0
430	20231128	125600	173200265	4435	4435	4435	4435	2
431	20231128	125500	173191395	4435	4435	4435	4435	40
432	20231128	125400	173013995	4435	4435	4435	4435	0
433	20231128	125300	173013995	4435	4435	4435	4435	3
434	20231128	125200	173000690	4440	4440	4440	4440	1
435	20231128	125100	172996250	4440	4440	4440	4440	128
436	20231128	125000	172427930	4440	4440	4440	4440	0
437	20231128	124900	172427930	4440	4440	4440	4440	2
438	20231128	124800	172419050	4440	4440	4440	4440	1
439	20231128	124700	172414610	4450	4450	4450	4450	0
440	20231128	124600	172414610	4450	4440	4450	4440	54
441	20231128	124500	172174345	4445	4445	4445	4445	0
442	20231128	124400	172174345	4445	4445	4445	4445	1
443	20231128	124300	172169900	4440	4440	4440	4440	0
444	20231128	124200	172169900	4440	4440	4440	4440	748
445	20231128	124100	168848780	4450	4450	4450	4450	0
446	20231128	124000	168848780	4450	4445	4450	4445	55
447	20231128	123900	168604055	4445	4440	4445	4440	7
448	20231128	123800	168572950	4440	4440	4440	4440	0
449	20231128	123700	168572950	4440	4440	4440	4440	2
450	20231128	123600	168564070	4440	4440	4440	4440	35
451	20231128	123500	168408670	4440	4440	4440	4440	667
452	20231128	123400	165447190	4440	4440	4440	4440	10
453	20231128	123300	165402790	4445	4445	4445	4445	268
454	20231128	123200	164211530	4445	4440	4445	4440	36
455	20231128	123100	164051520	4445	4445	4445	4445	0
456	20231128	123000	164051520	4445	4445	4445	4445	169
457	20231128	122900	163300315	4445	4445	4445	4445	0
458	20231128	122800	163300315	4445	4445	4445	4445	2
459	20231128	122700	163291425	4450	4450	4450	4450	37
460	20231128	122600	163126775	4445	4445	4445	4445	0
461	20231128	122500	163126775	4445	4450	4450	4445	3
462	20231128	122400	163113435	4450	4450	4450	4445	23
463	20231128	122300	163011185	4445	4445	4445	4445	3
464	20231128	122200	162997850	4445	4445	4445	4445	0
465	20231128	122100	162997850	4445	4445	4445	4445	7
466	20231128	122000	162966735	4450	4450	4450	4450	0
467	20231128	121900	162966735	4450	4450	4450	4450	0
468	20231128	121800	162966735	4450	4445	4450	4440	273
469	20231128	121700	161753000	4445	4445	4445	4445	0
470	20231128	121600	161753000	4445	4435	4445	4435	437
471	20231128	121500	159812755	4440	4440	4440	4440	1
472	20231128	121400	159808315	4435	4435	4435	4435	6
473	20231128	121300	159781705	4440	4440	4440	4440	1
474	20231128	121200	159777265	4435	4435	4435	4435	0
475	20231128	121100	159777265	4435	4435	4435	4435	3
476	20231128	121000	159763960	4435	4435	4435	4435	0
477	20231128	120900	159763960	4435	4435	4435	4435	2
478	20231128	120800	159755090	4435	4435	4435	4435	0
479	20231128	120700	159755090	4435	4435	4440	4435	4
480	20231128	120600	159737345	4435	4435	4435	4435	0
481	20231128	120500	159737345	4435	4435	4435	4435	0
482	20231128	120400	159737345	4435	4440	4440	4435	202
483	20231128	120300	158840480	4440	4440	4440	4440	1
484	20231128	120200	158836040	4435	4435	4435	4435	2
485	20231128	120100	158827170	4435	4435	4435	4435	0
486	20231128	120000	158827170	4435	4435	4435	4435	3
487	20231128	115900	158813865	4440	4440	4440	4440	9
488	20231128	115800	158773905	4440	4440	4440	4440	1
489	20231128	115700	158769465	4440	4440	4440	4435	5
490	20231128	115600	158747275	4440	4435	4440	4435	6
491	20231128	115500	158720660	4435	4435	4435	4435	2
492	20231128	115400	158711790	4445	4445	4445	4445	11
493	20231128	115300	158662895	4445	4435	4445	4435	2020
494	20231128	115200	149684025	4445	4440	4445	4440	901
495	20231128	115100	145683565	4440	4440	4440	4440	2
496	20231128	115000	145674685	4430	4430	4430	4430	9
497	20231128	114900	145634815	4435	4435	4435	4435	0
498	20231128	114800	145634815	4435	4430	4435	4430	4
499	20231128	114700	145617090	4440	4440	4440	4440	1
500	20231128	114600	145612650	4430	4430	4430	4430	2
501	20231128	114500	145603790	4430	4430	4430	4430	0
502	20231128	114400	145603790	4430	4430	4430	4430	0
503	20231128	114300	145603790	4430	4430	4430	4430	2
504	20231128	114200	145594930	4435	4435	4435	4435	0
505	20231128	114100	145594930	4435	4430	4435	4430	4
506	20231128	114000	145577205	4435	4435	4435	4435	22
507	20231128	113900	145479635	4435	4435	4435	4435	2
508	20231128	113800	145470765	4435	4435	4435	4435	80
509	20231128	113700	145115965	4440	4440	4440	4440	20
510	20231128	113600	145027165	4440	4435	4440	4430	145
511	20231128	113500	144383740	4440	4440	4440	4440	183
512	20231128	113400	143571220	4430	4430	4430	4430	2
513	20231128	113300	143562360	4440	4430	4440	4430	23
514	20231128	113200	143460420	4430	4430	4435	4430	103
515	20231128	113100	143004125	4435	4435	4435	4435	1
516	20231128	113000	142999690	4435	4435	4435	4435	0
517	20231128	112900	142999690	4435	4435	4435	4435	11
518	20231128	112800	142950905	4435	4435	4435	4435	0
519	20231128	112700	142950905	4435	4435	4435	4435	2
520	20231128	112600	142942035	4435	4435	4435	4435	0
521	20231128	112500	142942035	4435	4435	4435	4435	2
522	20231128	112400	142933165	4445	4445	4445	4445	0
523	20231128	112300	142933165	4445	4445	4445	4445	0
524	20231128	112200	142933165	4445	4445	4445	4445	11
525	20231128	112100	142884270	4445	4445	4445	4445	20
526	20231128	112000	142795370	4445	4445	4445	4445	1
527	20231128	111900	142790925	4435	4435	4435	4435	0
528	20231128	111800	142790925	4435	4435	4435	4435	2
529	20231128	111700	142782055	4445	4445	4445	4445	0
530	20231128	111600	142782055	4445	4445	4445	4445	1
531	20231128	111500	142777610	4440	4440	4440	4440	0
532	20231128	111400	142777610	4440	4440	4440	4440	89
533	20231128	111300	142382450	4440	4440	4440	4440	137
534	20231128	111200	141774170	4440	4440	4440	4440	0
535	20231128	111100	141774170	4440	4440	4440	4440	15
536	20231128	111000	141707570	4440	4440	4440	4440	0
537	20231128	110900	141707570	4440	4440	4440	4440	0
538	20231128	110800	141707570	4440	4440	4440	4440	0
539	20231128	110700	141707570	4440	4440	4440	4440	200
540	20231128	110600	140819570	4430	4430	4430	4430	949
541	20231128	110500	136615500	4420	4420	4420	4420	0
542	20231128	110400	136615500	4420	4420	4420	4420	110
543	20231128	110300	136129300	4420	4420	4420	4420	0
544	20231128	110200	136129300	4420	4420	4420	4420	50
545	20231128	110100	135908300	4430	4430	4430	4430	0
546	20231128	110000	135908300	4430	4430	4430	4430	0
547	20231128	105900	135908300	4430	4430	4430	4430	0
548	20231128	105800	135908300	4430	4430	4430	4430	2
549	20231128	105700	135899440	4420	4420	4420	4420	0
550	20231128	105600	135899440	4420	4435	4435	4420	5000
551	20231128	105500	113783450	4440	4440	4440	4440	0
552	20231128	105400	113783450	4440	4440	4440	4440	380
553	20231128	105300	112096250	4440	4440	4440	4440	1
554	20231128	105200	112091810	4440	4435	4440	4435	9
555	20231128	105100	112051890	4435	4440	4440	4435	8
556	20231128	105000	112016405	4435	4435	4435	4435	70
557	20231128	104900	111705955	4440	4440	4440	4440	1
558	20231128	104800	111701515	4440	4440	4440	4440	2
559	20231128	104700	111692635	4435	4440	4440	4435	300
560	20231128	104600	110362070	4440	4440	4440	4440	101
561	20231128	104500	109913630	4445	4445	4445	4445	0
562	20231128	104400	109913630	4445	4445	4445	4445	4
563	20231128	104300	109895850	4445	4445	4445	4445	10
564	20231128	104200	109851400	4440	4440	4440	4440	0
565	20231128	104100	109851400	4440	4440	4440	4440	10
566	20231128	104000	109807000	4440	4440	4440	4440	46
567	20231128	103900	109602760	4440	4440	4440	4440	31
568	20231128	103800	109465120	4440	4440	4440	4440	0
569	20231128	103700	109465120	4440	4440	4440	4440	436
570	20231128	103600	107529280	4440	4440	4440	4440	42
571	20231128	103500	107342800	4440	4440	4440	4440	0
572	20231128	103400	107342800	4440	4440	4440	4440	0
573	20231128	103300	107342800	4440	4440	4440	4440	0
574	20231128	103200	107342800	4440	4440	4440	4440	0
575	20231128	103100	107342800	4440	4440	4440	4440	0
576	20231128	103000	107342800	4440	4440	4440	4440	40
577	20231128	102900	107165200	4440	4440	4440	4435	94
578	20231128	102800	106748035	4445	4445	4445	4445	0
579	20231128	102700	106748035	4445	4445	4445	4445	1
580	20231128	102600	106743590	4435	4435	4435	4435	0
581	20231128	102500	106743590	4435	4435	4435	4435	0
582	20231128	102400	106743590	4435	4435	4435	4435	0
583	20231128	102300	106743590	4435	4435	4435	4435	0
584	20231128	102200	106743590	4435	4445	4445	4435	3
585	20231128	102100	106730265	4445	4445	4445	4445	0
586	20231128	102000	106730265	4445	4445	4445	4445	0
587	20231128	101900	106730265	4445	4440	4445	4440	762
588	20231128	101800	103346965	4435	4435	4435	4435	375
589	20231128	101700	101683840	4435	4430	4435	4430	11
590	20231128	101600	101635060	4435	4435	4435	4435	34
591	20231128	101500	101484270	4430	4430	4430	4430	0
592	20231128	101400	101484270	4430	4430	4430	4430	2
593	20231128	101300	101475410	4430	4430	4430	4430	0
594	20231128	101200	101475410	4430	4430	4430	4430	0
595	20231128	101100	101475410	4430	4430	4430	4430	391
596	20231128	101000	99743280	4430	4430	4430	4430	9
597	20231128	100900	99703410	4430	4430	4430	4430	20
598	20231128	100800	99614810	4430	4430	4430	4430	671
599	20231128	100700	96642280	4430	4430	4430	4430	0
600	20231128	100600	96642280	4430	4430	4430	4430	0
601	20231128	100500	96642280	4430	4430	4435	4430	382
602	20231128	100400	94950005	4430	4430	4430	4430	101
603	20231128	100300	94502575	4430	4430	4430	4430	0
604	20231128	100200	94502575	4430	4430	4430	4430	33
605	20231128	100100	94356385	4430	4430	4430	4430	0
606	20231128	100000	94356385	4430	4430	4430	4430	0
607	20231128	095900	94356385	4430	4425	4430	4425	684
608	20231128	095800	91326590	4425	4420	4425	4420	302
609	20231128	095700	89991740	4415	4425	4430	4415	3478
610	20231128	095600	74595740	4415	4415	4415	4415	4
611	20231128	095500	74578080	4420	4420	4420	4420	35
612	20231128	095400	74423380	4420	4420	4420	4420	0
613	20231128	095300	74423380	4420	4420	4420	4420	0
614	20231128	095200	74423380	4420	4420	4420	4420	0
615	20231128	095100	74423380	4420	4420	4420	4420	2835
616	20231128	095000	61892680	4420	4420	4420	4420	2001
617	20231128	094900	53048260	4420	4420	4420	4420	0
618	20231128	094800	53048260	4420	4420	4420	4420	4
619	20231128	094700	53030580	4420	4420	4420	4420	0
620	20231128	094600	53030580	4420	4420	4420	4420	0
621	20231128	094500	53030580	4420	4420	4420	4420	0
622	20231128	094400	53030580	4420	4420	4420	4420	0
623	20231128	094300	53030580	4420	4420	4420	4420	142
624	20231128	094200	52402940	4420	4420	4420	4420	229
625	20231128	094100	51390760	4420	4420	4420	4420	0
626	20231128	094000	51390760	4420	4420	4420	4420	2
627	20231128	093900	51381920	4420	4420	4420	4420	0
628	20231128	093800	51381920	4420	4420	4420	4420	3
629	20231128	093700	51368660	4415	4415	4415	4415	1
630	20231128	093600	51364245	4415	4410	4415	4410	531
631	20231128	093500	49020270	4415	4415	4415	4415	4718
632	20231128	093400	28190300	4420	4420	4420	4420	0
633	20231128	093300	28190300	4420	4420	4420	4420	0
634	20231128	093200	28190300	4420	4420	4420	4420	0
635	20231128	093100	28190300	4420	4420	4420	4420	2
636	20231128	093000	28181460	4420	4415	4420	4415	114
637	20231128	092900	27678110	4420	4415	4420	4415	239
638	20231128	092800	26622920	4420	4420	4420	4420	227
639	20231128	092700	25619580	4420	4420	4420	4420	0
640	20231128	092600	25619580	4420	4425	4425	4420	434
641	20231128	092500	23701280	4425	4420	4425	4420	71
642	20231128	092400	23387455	4420	4420	4420	4420	821
643	20231128	092300	19758635	4425	4415	4425	4415	1084
644	20231128	092200	14972540	4420	4420	4420	4420	0
645	20231128	092100	14972540	4420	4425	4425	4420	57
646	20231128	092000	14720595	4425	4425	4430	4420	587
647	20231128	091900	12124820	4425	4425	4425	4425	18
648	20231128	091800	12045170	4430	4425	4430	4425	137
649	20231128	091700	11438940	4425	4420	4425	4420	317
650	20231128	091600	10037795	4420	4420	4420	4420	0
651	20231128	091500	10037795	4420	4420	4420	4420	0
652	20231128	091400	10037795	4420	4420	4420	4420	86
653	20231128	091300	9657675	4420	4425	4430	4420	453
654	20231128	091200	7655395	4420	4430	4430	4420	477
655	20231128	091100	5546945	4430	4430	4430	4430	1
656	20231128	091000	5542515	4430	4430	4430	4430	0
657	20231128	090900	5542515	4430	4430	4430	4430	200
658	20231128	090800	4656515	4430	4430	4430	4430	13
659	20231128	090700	4598925	4420	4410	4420	4410	10
660	20231128	090600	4554775	4410	4410	4410	4410	0
661	20231128	090500	4554775	4410	4410	4410	4410	0
662	20231128	090400	4554775	4410	4410	4410	4410	0
663	20231128	090300	4554775	4410	4410	4410	4410	0
664	20231128	090200	4554775	4410	4410	4410	4410	0
665	20231128	090100	4554775	4410	4410	4410	4410	1
666	20231128	090000	4550365	4405	4405	4405	4405	1033