KissMeData/142280/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	202000	364452595	4060	4060	4060	4060	239
3	20231127	201900	364452595	4060	4060	4060	4060	0
4	20231127	201800	364452595	4060	4060	4060	4060	0
5	20231127	201700	364452595	4060	4060	4060	4060	0
6	20231127	201600	364452595	4060	4060	4060	4060	0
7	20231127	201500	364452595	4060	4060	4060	4060	0
8	20231127	201400	364452595	4060	4060	4060	4060	0
9	20231127	201300	364452595	4060	4060	4060	4060	0
10	20231127	201200	364452595	4060	4060	4060	4060	0
11	20231127	201100	364452595	4060	4060	4060	4060	0
12	20231127	201000	364452595	4060	4060	4060	4060	0
13	20231127	200900	364452595	4060	4060	4060	4060	0
14	20231127	200800	364452595	4060	4060	4060	4060	0
15	20231127	200700	364452595	4060	4060	4060	4060	0
16	20231127	200600	364452595	4060	4060	4060	4060	0
17	20231127	200500	364452595	4060	4060	4060	4060	0
18	20231127	200400	364452595	4060	4060	4060	4060	0
19	20231127	200300	364452595	4060	4060	4060	4060	0
20	20231127	200200	364452595	4060	4060	4060	4060	0
21	20231127	200100	364452595	4060	4060	4060	4060	0
22	20231127	200000	364452595	4060	4060	4060	4060	0
23	20231127	195900	364452595	4060	4060	4060	4060	0
24	20231127	195800	364452595	4060	4060	4060	4060	0
25	20231127	195700	364452595	4060	4060	4060	4060	0
26	20231127	195600	364452595	4060	4060	4060	4060	0
27	20231127	195500	364452595	4060	4060	4060	4060	0
28	20231127	195400	364452595	4060	4060	4060	4060	0
29	20231127	195300	364452595	4060	4060	4060	4060	0
30	20231127	195200	364452595	4060	4060	4060	4060	0
31	20231127	195100	364452595	4060	4060	4060	4060	0
32	20231127	195000	364452595	4060	4060	4060	4060	239
33	20231127	194900	364452595	4060	4060	4060	4060	0
34	20231127	194800	364452595	4060	4060	4060	4060	0
35	20231127	194700	364452595	4060	4060	4060	4060	0
36	20231127	194600	364452595	4060	4060	4060	4060	0
37	20231127	194500	364452595	4060	4060	4060	4060	0
38	20231127	194400	364452595	4060	4060	4060	4060	0
39	20231127	194300	364452595	4060	4060	4060	4060	0
40	20231127	194200	364452595	4060	4060	4060	4060	0
41	20231127	194100	364452595	4060	4060	4060	4060	0
42	20231127	194000	364452595	4060	4060	4060	4060	0
43	20231127	193900	364452595	4060	4060	4060	4060	0
44	20231127	193800	364452595	4060	4060	4060	4060	0
45	20231127	193700	364452595	4060	4060	4060	4060	0
46	20231127	193600	364452595	4060	4060	4060	4060	0
47	20231127	193500	364452595	4060	4060	4060	4060	0
48	20231127	193400	364452595	4060	4060	4060	4060	0
49	20231127	193300	364452595	4060	4060	4060	4060	0
50	20231127	193200	364452595	4060	4060	4060	4060	0
51	20231127	193100	364452595	4060	4060	4060	4060	0
52	20231127	193000	364452595	4060	4060	4060	4060	0
53	20231127	192900	364452595	4060	4060	4060	4060	0
54	20231127	192800	364452595	4060	4060	4060	4060	0
55	20231127	192700	364452595	4060	4060	4060	4060	0
56	20231127	192600	364452595	4060	4060	4060	4060	0
57	20231127	192500	364452595	4060	4060	4060	4060	0
58	20231127	192400	364452595	4060	4060	4060	4060	0
59	20231127	192300	364452595	4060	4060	4060	4060	0
60	20231127	192200	364452595	4060	4060	4060	4060	0
61	20231127	192100	364452595	4060	4060	4060	4060	0
62	20231127	192000	364452595	4060	4060	4060	4060	239
63	20231127	191900	364452595	4060	4060	4060	4060	0
64	20231127	191800	364452595	4060	4060	4060	4060	0
65	20231127	191700	364452595	4060	4060	4060	4060	0
66	20231127	191600	364452595	4060	4060	4060	4060	0
67	20231127	191500	364452595	4060	4060	4060	4060	0
68	20231127	191400	364452595	4060	4060	4060	4060	0
69	20231127	191300	364452595	4060	4060	4060	4060	0
70	20231127	191200	364452595	4060	4060	4060	4060	0
71	20231127	191100	364452595	4060	4060	4060	4060	0
72	20231127	191000	364452595	4060	4060	4060	4060	0
73	20231127	190900	364452595	4060	4060	4060	4060	0
74	20231127	190800	364452595	4060	4060	4060	4060	0
75	20231127	190700	364452595	4060	4060	4060	4060	0
76	20231127	190600	364452595	4060	4060	4060	4060	0
77	20231127	190500	364452595	4060	4060	4060	4060	0
78	20231127	190400	364452595	4060	4060	4060	4060	0
79	20231127	190300	364452595	4060	4060	4060	4060	0
80	20231127	190200	364452595	4060	4060	4060	4060	0
81	20231127	190100	364452595	4060	4060	4060	4060	0
82	20231127	190000	364452595	4060	4060	4060	4060	0
83	20231127	185900	364452595	4060	4060	4060	4060	0
84	20231127	185800	364452595	4060	4060	4060	4060	0
85	20231127	185700	364452595	4060	4060	4060	4060	0
86	20231127	185600	364452595	4060	4060	4060	4060	0
87	20231127	185500	364452595	4060	4060	4060	4060	0
88	20231127	185400	364452595	4060	4060	4060	4060	0
89	20231127	185300	364452595	4060	4060	4060	4060	0
90	20231127	185200	364452595	4060	4060	4060	4060	0
91	20231127	185100	364452595	4060	4060	4060	4060	0
92	20231127	185000	364452595	4060	4060	4060	4060	239
93	20231127	184900	364452595	4060	4060	4060	4060	0
94	20231127	184800	364452595	4060	4060	4060	4060	0
95	20231127	184700	364452595	4060	4060	4060	4060	0
96	20231127	184600	364452595	4060	4060	4060	4060	0
97	20231127	184500	364452595	4060	4060	4060	4060	0
98	20231127	184400	364452595	4060	4060	4060	4060	0
99	20231127	184300	364452595	4060	4060	4060	4060	0
100	20231127	184200	364452595	4060	4060	4060	4060	0
101	20231127	184100	364452595	4060	4060	4060	4060	0
102	20231127	184000	364452595	4060	4060	4060	4060	0
103	20231127	183900	364452595	4060	4060	4060	4060	0
104	20231127	183800	364452595	4060	4060	4060	4060	0
105	20231127	183700	364452595	4060	4060	4060	4060	0
106	20231127	183600	364452595	4060	4060	4060	4060	0
107	20231127	183500	364452595	4060	4060	4060	4060	0
108	20231127	183400	364452595	4060	4060	4060	4060	0
109	20231127	183300	364452595	4060	4060	4060	4060	0
110	20231127	183200	364452595	4060	4060	4060	4060	0
111	20231127	183100	364452595	4060	4060	4060	4060	0
112	20231127	183000	364452595	4060	4060	4060	4060	0
113	20231127	182900	364452595	4060	4060	4060	4060	0
114	20231127	182800	364452595	4060	4060	4060	4060	0
115	20231127	182700	364452595	4060	4060	4060	4060	0
116	20231127	182600	364452595	4060	4060	4060	4060	0
117	20231127	182500	364452595	4060	4060	4060	4060	0
118	20231127	182400	364452595	4060	4060	4060	4060	0
119	20231127	182300	364452595	4060	4060	4060	4060	0
120	20231127	182200	364452595	4060	4060	4060	4060	0
121	20231127	182100	364452595	4060	4060	4060	4060	0
122	20231127	182000	364452595	4060	4060	4060	4060	239
123	20231127	181900	364452595	4060	4060	4060	4060	0
124	20231127	181800	364452595	4060	4060	4060	4060	0
125	20231127	181700	364452595	4060	4060	4060	4060	0
126	20231127	181600	364452595	4060	4060	4060	4060	0
127	20231127	181500	364452595	4060	4060	4060	4060	0
128	20231127	181400	364452595	4060	4060	4060	4060	0
129	20231127	181300	364452595	4060	4060	4060	4060	0
130	20231127	181200	364452595	4060	4060	4060	4060	0
131	20231127	181100	364452595	4060	4060	4060	4060	0
132	20231127	181000	364452595	4060	4060	4060	4060	0
133	20231127	180900	364452595	4060	4060	4060	4060	0
134	20231127	180800	364452595	4060	4060	4060	4060	0
135	20231127	180700	364452595	4060	4060	4060	4060	0
136	20231127	180600	364452595	4060	4060	4060	4060	0
137	20231127	180500	364452595	4060	4060	4060	4060	0
138	20231127	180400	364452595	4060	4060	4060	4060	0
139	20231127	180300	364452595	4060	4060	4060	4060	0
140	20231127	180200	364452595	4060	4060	4060	4060	0
141	20231127	180100	364452595	4060	4060	4060	4060	0
142	20231127	180000	364452595	4060	4060	4060	4060	0
143	20231127	175900	364452595	4060	4060	4060	4060	0
144	20231127	175800	364452595	4060	4060	4060	4060	0
145	20231127	175700	364452595	4060	4060	4060	4060	0
146	20231127	175600	364452595	4060	4060	4060	4060	0
147	20231127	175500	364452595	4060	4060	4060	4060	0
148	20231127	175400	364452595	4060	4060	4060	4060	0
149	20231127	175300	364452595	4060	4060	4060	4060	0
150	20231127	175200	364452595	4060	4060	4060	4060	0
151	20231127	175100	364452595	4060	4060	4060	4060	0
152	20231127	175000	364452595	4060	4060	4060	4060	239
153	20231127	174900	364452595	4060	4060	4060	4060	0
154	20231127	174800	364452595	4060	4060	4060	4060	0
155	20231127	174700	364452595	4060	4060	4060	4060	0
156	20231127	174600	364452595	4060	4060	4060	4060	0
157	20231127	174500	364452595	4060	4060	4060	4060	0
158	20231127	174400	364452595	4060	4060	4060	4060	0
159	20231127	174300	364452595	4060	4060	4060	4060	0
160	20231127	174200	364452595	4060	4060	4060	4060	0
161	20231127	174100	364452595	4060	4060	4060	4060	0
162	20231127	174000	364452595	4060	4060	4060	4060	0
163	20231127	173900	364452595	4060	4060	4060	4060	0
164	20231127	173800	364452595	4060	4060	4060	4060	0
165	20231127	173700	364452595	4060	4060	4060	4060	0
166	20231127	173600	364452595	4060	4060	4060	4060	0
167	20231127	173500	364452595	4060	4060	4060	4060	0
168	20231127	173400	364452595	4060	4060	4060	4060	0
169	20231127	173300	364452595	4060	4060	4060	4060	0
170	20231127	173200	364452595	4060	4060	4060	4060	0
171	20231127	173100	364452595	4060	4060	4060	4060	0
172	20231127	173000	364452595	4060	4060	4060	4060	0
173	20231127	172900	364452595	4060	4060	4060	4060	0
174	20231127	172800	364452595	4060	4060	4060	4060	0
175	20231127	172700	364452595	4060	4060	4060	4060	0
176	20231127	172600	364452595	4060	4060	4060	4060	0
177	20231127	172500	364452595	4060	4060	4060	4060	0
178	20231127	172400	364452595	4060	4060	4060	4060	0
179	20231127	172300	364452595	4060	4060	4060	4060	0
180	20231127	172200	364452595	4060	4060	4060	4060	0
181	20231127	172100	364452595	4060	4060	4060	4060	0
182	20231127	172000	364452595	4060	4060	4060	4060	239
183	20231127	171900	364452595	4060	4060	4060	4060	0
184	20231127	171800	364452595	4060	4060	4060	4060	0
185	20231127	171700	364452595	4060	4060	4060	4060	0
186	20231127	171600	364452595	4060	4060	4060	4060	0
187	20231127	171500	364452595	4060	4060	4060	4060	0
188	20231127	171400	364452595	4060	4060	4060	4060	0
189	20231127	171300	364452595	4060	4060	4060	4060	0
190	20231127	171200	364452595	4060	4060	4060	4060	0
191	20231127	171100	364452595	4060	4060	4060	4060	0
192	20231127	171000	364452595	4060	4060	4060	4060	0
193	20231127	170900	364452595	4060	4060	4060	4060	0
194	20231127	170800	364452595	4060	4060	4060	4060	0
195	20231127	170700	364452595	4060	4060	4060	4060	0
196	20231127	170600	364452595	4060	4060	4060	4060	0
197	20231127	170500	364452595	4060	4060	4060	4060	0
198	20231127	170400	364452595	4060	4060	4060	4060	0
199	20231127	170300	364452595	4060	4060	4060	4060	0
200	20231127	170200	364452595	4060	4060	4060	4060	0
201	20231127	170100	364452595	4060	4060	4060	4060	0
202	20231127	170000	364452595	4060	4060	4060	4060	0
203	20231127	165900	364452595	4060	4060	4060	4060	0
204	20231127	165800	364452595	4060	4060	4060	4060	0
205	20231127	165700	364452595	4060	4060	4060	4060	0
206	20231127	165600	364452595	4060	4060	4060	4060	0
207	20231127	165500	364452595	4060	4060	4060	4060	0
208	20231127	165400	364452595	4060	4060	4060	4060	0
209	20231127	165300	364452595	4060	4060	4060	4060	0
210	20231127	165200	364452595	4060	4060	4060	4060	0
211	20231127	165100	364452595	4060	4060	4060	4060	0
212	20231127	165000	364452595	4060	4060	4060	4060	239
213	20231127	164900	364452595	4060	4060	4060	4060	0
214	20231127	164800	364452595	4060	4060	4060	4060	0
215	20231127	164700	364452595	4060	4060	4060	4060	0
216	20231127	164600	364452595	4060	4060	4060	4060	0
217	20231127	164500	364452595	4060	4060	4060	4060	0
218	20231127	164400	364452595	4060	4060	4060	4060	0
219	20231127	164300	364452595	4060	4060	4060	4060	0
220	20231127	164200	364452595	4060	4060	4060	4060	0
221	20231127	164100	364452595	4060	4060	4060	4060	0
222	20231127	164000	364452595	4060	4060	4060	4060	0
223	20231127	163900	364452595	4060	4060	4060	4060	0
224	20231127	163800	364452595	4060	4060	4060	4060	0
225	20231127	163700	364452595	4060	4060	4060	4060	0
226	20231127	163600	364452595	4060	4060	4060	4060	0
227	20231127	163500	364452595	4060	4060	4060	4060	0
228	20231127	163400	364452595	4060	4060	4060	4060	0
229	20231127	163300	364452595	4060	4060	4060	4060	0
230	20231127	163200	364452595	4060	4060	4060	4060	0
231	20231127	163100	364452595	4060	4060	4060	4060	0
232	20231127	163000	364452595	4060	4060	4060	4060	0
233	20231127	162900	364452595	4060	4060	4060	4060	0
234	20231127	162800	364452595	4060	4060	4060	4060	0
235	20231127	162700	364452595	4060	4060	4060	4060	0
236	20231127	162600	364452595	4060	4060	4060	4060	0
237	20231127	162500	364452595	4060	4060	4060	4060	0
238	20231127	162400	364452595	4060	4060	4060	4060	0
239	20231127	162300	364452595	4060	4060	4060	4060	0
240	20231127	162200	364452595	4060	4060	4060	4060	0
241	20231127	162100	364452595	4060	4060	4060	4060	0
242	20231127	162000	364452595	4060	4060	4060	4060	239
243	20231127	161900	364452595	4060	4060	4060	4060	0
244	20231127	161800	364452595	4060	4060	4060	4060	0
245	20231127	161700	364452595	4060	4060	4060	4060	0
246	20231127	161600	364452595	4060	4060	4060	4060	0
247	20231127	161500	364452595	4060	4060	4060	4060	0
248	20231127	161400	364452595	4060	4060	4060	4060	0
249	20231127	161300	364452595	4060	4060	4060	4060	0
250	20231127	161200	364452595	4060	4060	4060	4060	0
251	20231127	161100	364452595	4060	4060	4060	4060	0
252	20231127	161000	364452595	4060	4060	4060	4060	0
253	20231127	160900	364452595	4060	4060	4060	4060	0
254	20231127	160800	364452595	4060	4060	4060	4060	0
255	20231127	160700	364452595	4060	4060	4060	4060	0
256	20231127	160600	364452595	4060	4060	4060	4060	0
257	20231127	160500	364452595	4060	4060	4060	4060	0
258	20231127	160400	364452595	4060	4060	4060	4060	0
259	20231127	160300	364452595	4060	4060	4060	4060	0
260	20231127	160200	364452595	4060	4060	4060	4060	0
261	20231127	160100	364452595	4060	4060	4060	4060	0
262	20231127	160000	364452595	4060	4060	4060	4060	0
263	20231127	155900	364452595	4060	4060	4060	4060	0
264	20231127	155800	364452595	4060	4060	4060	4060	0
265	20231127	155700	364452595	4060	4060	4060	4060	0
266	20231127	155600	364452595	4060	4060	4060	4060	0
267	20231127	155500	364452595	4060	4060	4060	4060	0
268	20231127	155400	364452595	4060	4060	4060	4060	0
269	20231127	155300	364452595	4060	4060	4060	4060	0
270	20231127	155200	364452595	4060	4060	4060	4060	0
271	20231127	155100	364452595	4060	4060	4060	4060	0
272	20231127	155000	364452595	4060	4060	4060	4060	239
273	20231127	154900	364452595	4060	4060	4060	4060	0
274	20231127	154800	364452595	4060	4060	4060	4060	0
275	20231127	154700	364452595	4060	4060	4060	4060	0
276	20231127	154600	364452595	4060	4060	4060	4060	0
277	20231127	154500	364452595	4060	4060	4060	4060	0
278	20231127	154400	364452595	4060	4060	4060	4060	0
279	20231127	154300	364452595	4060	4060	4060	4060	0
280	20231127	154200	364452595	4060	4060	4060	4060	0
281	20231127	154100	364452595	4060	4060	4060	4060	0
282	20231127	154000	364452595	4060	4060	4060	4060	0
283	20231127	153900	364452595	4060	4060	4060	4060	0
284	20231127	153800	364452595	4060	4060	4060	4060	0
285	20231127	153700	364452595	4060	4060	4060	4060	0
286	20231127	153600	364452595	4060	4060	4060	4060	0
287	20231127	153500	364452595	4060	4060	4060	4060	0
288	20231127	153400	364452595	4060	4060	4060	4060	0
289	20231127	153300	364452595	4060	4060	4060	4060	0
290	20231127	153200	364452595	4060	4060	4060	4060	0
291	20231127	153100	364452595	4060	4060	4060	4060	0
292	20231127	153000	364452595	4060	4060	4060	4060	239
293	20231127	152900	363482255	4050	4050	4050	4050	0
294	20231127	152800	363482255	4050	4050	4050	4050	0
295	20231127	152700	363482255	4050	4050	4050	4050	0
296	20231127	152600	363482255	4050	4050	4050	4050	0
297	20231127	152500	363482255	4050	4050	4050	4050	0
298	20231127	152400	363482255	4050	4050	4050	4050	0
299	20231127	152300	363482255	4050	4050	4050	4050	0
300	20231127	152200	363482255	4050	4050	4050	4050	0
301	20231127	152100	363482255	4050	4050	4050	4050	0
302	20231127	152000	363482255	4050	4050	4050	4050	0
303	20231127	151900	363482255	4050	4060	4060	4050	10
304	20231127	151800	363441685	4060	4060	4065	4060	1339
305	20231127	151700	358005260	4065	4065	4065	4065	0
306	20231127	151600	358005260	4065	4065	4065	4065	639
307	20231127	151500	355407725	4065	4090	4090	4065	2
308	20231127	151400	355399570	4090	4090	4090	4090	1
309	20231127	151300	355395480	4090	4075	4090	4065	1501
310	20231127	151200	349278530	4070	4070	4070	4070	163
311	20231127	151100	348615120	4070	4065	4070	4065	1318
312	20231127	151000	343250950	4070	4070	4070	4070	0
313	20231127	150900	343250950	4070	4070	4070	4070	0
314	20231127	150800	343250950	4070	4070	4070	4070	9
315	20231127	150700	343214320	4060	4060	4060	4060	0
316	20231127	150600	343214320	4060	4060	4060	4060	199
317	20231127	150500	342406380	4060	4060	4060	4060	20
318	20231127	150400	342325180	4070	4060	4070	4060	265
319	20231127	150300	341249270	4060	4060	4060	4060	0
320	20231127	150200	341249270	4060	4060	4060	4060	0
321	20231127	150100	341249270	4060	4060	4060	4060	861
322	20231127	150000	337753610	4070	4070	4070	4070	0
323	20231127	145900	337753610	4070	4070	4070	4070	0
324	20231127	145800	337753610	4070	4070	4070	4070	1
325	20231127	145700	337749540	4070	4070	4070	4070	0
326	20231127	145600	337749540	4070	4070	4070	4070	0
327	20231127	145500	337749540	4070	4070	4070	4070	0
328	20231127	145400	337749540	4070	4070	4070	4070	0
329	20231127	145300	337749540	4070	4070	4070	4070	0
330	20231127	145200	337749540	4070	4065	4070	4065	25
331	20231127	145100	337647900	4065	4065	4065	4065	0
332	20231127	145000	337647900	4065	4065	4065	4065	0
333	20231127	144900	337647900	4065	4065	4065	4065	4
334	20231127	144800	337631640	4060	4060	4060	4060	0
335	20231127	144700	337631640	4060	4060	4060	4060	0
336	20231127	144600	337631640	4060	4060	4060	4060	0
337	20231127	144500	337631640	4060	4060	4060	4060	0
338	20231127	144400	337631640	4060	4060	4060	4060	7
339	20231127	144300	337603220	4060	4060	4060	4060	0
340	20231127	144200	337603220	4060	4060	4060	4060	53
341	20231127	144100	337388040	4060	4060	4060	4060	20
342	20231127	144000	337306840	4060	4060	4060	4060	0
343	20231127	143900	337306840	4060	4060	4060	4060	13
344	20231127	143800	337254060	4055	4055	4055	4055	0
345	20231127	143700	337254060	4055	4055	4055	4055	100
346	20231127	143600	336848560	4050	4050	4050	4050	0
347	20231127	143500	336848560	4050	4050	4050	4050	0
348	20231127	143400	336848560	4050	4050	4050	4050	0
349	20231127	143300	336848560	4050	4050	4050	4050	400
350	20231127	143200	335228560	4060	4060	4060	4060	0
351	20231127	143100	335228560	4060	4060	4060	4060	7
352	20231127	143000	335200140	4060	4060	4060	4060	0
353	20231127	142900	335200140	4060	4060	4060	4060	0
354	20231127	142800	335200140	4060	4070	4070	4060	10
355	20231127	142700	335159530	4055	4055	4055	4055	0
356	20231127	142600	335159530	4055	4055	4055	4055	0
357	20231127	142500	335159530	4055	4055	4055	4055	60
358	20231127	142400	334916230	4070	4070	4070	4070	0
359	20231127	142300	334916230	4070	4070	4070	4070	0
360	20231127	142200	334916230	4070	4070	4070	4070	0
361	20231127	142100	334916230	4070	4070	4070	4070	0
362	20231127	142000	334916230	4070	4070	4070	4070	0
363	20231127	141900	334916230	4070	4055	4070	4055	401
364	20231127	141800	333290160	4070	4070	4070	4070	0
365	20231127	141700	333290160	4070	4070	4070	4070	0
366	20231127	141600	333290160	4070	4070	4070	4070	1
367	20231127	141500	333286090	4055	4055	4055	4055	0
368	20231127	141400	333286090	4055	4055	4055	4055	0
369	20231127	141300	333286090	4055	4070	4070	4055	2
370	20231127	141200	333277965	4070	4070	4070	4070	0
371	20231127	141100	333277965	4070	4070	4070	4070	0
372	20231127	141000	333277965	4070	4070	4070	4070	0
373	20231127	140900	333277965	4070	4070	4070	4070	0
374	20231127	140800	333277965	4070	4070	4070	4070	0
375	20231127	140700	333277965	4070	4070	4070	4070	0
376	20231127	140600	333277965	4070	4070	4070	4070	1
377	20231127	140500	333273895	4055	4055	4055	4055	0
378	20231127	140400	333273895	4055	4055	4055	4055	300
379	20231127	140300	332057395	4070	4070	4070	4070	0
380	20231127	140200	332057395	4070	4070	4070	4070	0
381	20231127	140100	332057395	4070	4070	4070	4070	1
382	20231127	140000	332053325	4070	4070	4070	4070	0
383	20231127	135900	332053325	4070	4070	4070	4070	10
384	20231127	135800	332012625	4070	4070	4070	4070	41
385	20231127	135700	331845755	4070	4070	4070	4070	1
386	20231127	135600	331841685	4065	4065	4065	4065	78
387	20231127	135500	331524615	4065	4065	4065	4065	0
388	20231127	135400	331524615	4065	4065	4065	4065	0
389	20231127	135300	331524615	4065	4065	4065	4065	12
390	20231127	135200	331475835	4070	4070	4070	4070	0
391	20231127	135100	331475835	4070	4070	4070	4070	0
392	20231127	135000	331475835	4070	4070	4070	4070	0
393	20231127	134900	331475835	4070	4060	4070	4060	51
394	20231127	134800	331268765	4055	4070	4070	4055	2
395	20231127	134700	331260640	4070	4070	4070	4070	1
396	20231127	134600	331256570	4055	4060	4070	4050	8
397	20231127	134500	331224115	4070	4055	4070	4055	78
398	20231127	134400	330907350	4050	4050	4050	4050	0
399	20231127	134300	330907350	4050	4050	4050	4050	1
400	20231127	134200	330903300	4050	4050	4050	4050	0
401	20231127	134100	330903300	4050	4050	4050	4050	0
402	20231127	134000	330903300	4050	4050	4050	4050	0
403	20231127	133900	330903300	4050	4050	4050	4050	0
404	20231127	133800	330903300	4050	4050	4050	4050	0
405	20231127	133700	330903300	4050	4050	4050	4050	0
406	20231127	133600	330903300	4050	4050	4050	4050	501
407	20231127	133500	328874250	4050	4060	4060	4050	3
408	20231127	133400	328862080	4060	4060	4060	4060	1
409	20231127	133300	328858020	4050	4050	4050	4050	0
410	20231127	133200	328858020	4050	4060	4060	4050	3
411	20231127	133100	328845850	4060	4060	4060	4060	1
412	20231127	133000	328841790	4050	4050	4050	4050	0
413	20231127	132900	328841790	4050	4060	4060	4050	2
414	20231127	132800	328833680	4060	4060	4060	4060	13
415	20231127	132700	328780900	4060	4060	4060	4060	1
416	20231127	132600	328776840	4060	4060	4060	4060	1
417	20231127	132500	328772780	4060	4060	4060	4060	0
418	20231127	132400	328772780	4060	4060	4060	4060	0
419	20231127	132300	328772780	4060	4060	4060	4060	0
420	20231127	132200	328772780	4060	4060	4060	4060	0
421	20231127	132100	328772780	4060	4060	4060	4060	1
422	20231127	132000	328768720	4050	4050	4050	4050	74
423	20231127	131900	328469020	4055	4065	4065	4055	156
424	20231127	131800	327836340	4065	4065	4065	4065	100
425	20231127	131700	327429840	4065	4065	4065	4065	0
426	20231127	131600	327429840	4065	4065	4065	4065	539
427	20231127	131500	325238805	4065	4065	4065	4065	1
428	20231127	131400	325234740	4055	4055	4055	4055	3
429	20231127	131300	325222575	4055	4055	4055	4055	0
430	20231127	131200	325222575	4055	4055	4055	4055	1
431	20231127	131100	325218520	4050	4050	4050	4050	0
432	20231127	131000	325218520	4050	4055	4055	4050	2
433	20231127	130900	325210415	4055	4055	4055	4055	0
434	20231127	130800	325210415	4055	4055	4055	4055	100
435	20231127	130700	324804915	4065	4065	4065	4065	1
436	20231127	130600	324800850	4055	4055	4055	4055	10
437	20231127	130500	324760300	4065	4060	4065	4060	15
438	20231127	130400	324699375	4065	4065	4065	4065	1
439	20231127	130300	324695310	4065	4055	4065	4055	61
440	20231127	130200	324447820	4055	4055	4055	4050	63
441	20231127	130100	324192605	4050	4055	4055	4050	76
442	20231127	130000	323884800	4055	4055	4055	4055	19
443	20231127	125900	323807755	4050	4050	4050	4050	0
444	20231127	125800	323807755	4050	4050	4050	4050	0
445	20231127	125700	323807755	4050	4050	4050	4050	600
446	20231127	125600	321377755	4050	4050	4050	4050	0
447	20231127	125500	321377755	4050	4050	4050	4050	1142
448	20231127	125400	316752655	4055	4055	4055	4055	0
449	20231127	125300	316752655	4055	4055	4055	4055	0
450	20231127	125200	316752655	4055	4055	4055	4055	5
451	20231127	125100	316732380	4055	4055	4055	4055	0
452	20231127	125000	316732380	4055	4055	4055	4055	100
453	20231127	124900	316326880	4055	4055	4055	4055	0
454	20231127	124800	316326880	4055	4055	4055	4055	3
455	20231127	124700	316314715	4055	4055	4055	4055	20
456	20231127	124600	316233615	4050	4050	4050	4050	100
457	20231127	124500	315828615	4050	4050	4050	4050	10
458	20231127	124400	315788115	4050	4050	4050	4050	5
459	20231127	124300	315767865	4050	4050	4050	4050	1000
460	20231127	124200	311717865	4050	4050	4050	4050	25
461	20231127	124100	311616615	4055	4055	4055	4055	0
462	20231127	124000	311616615	4055	4055	4055	4055	0
463	20231127	123900	311616615	4055	4055	4055	4055	0
464	20231127	123800	311616615	4055	4055	4055	4055	10
465	20231127	123700	311576065	4055	4055	4055	4055	0
466	20231127	123600	311576065	4055	4055	4055	4055	101
467	20231127	123500	311166510	4050	4050	4050	4050	130
468	20231127	123400	310640010	4050	4050	4050	4050	345
469	20231127	123300	309242760	4055	4055	4055	4055	307
470	20231127	123200	307997875	4055	4055	4055	4055	100
471	20231127	123100	307592375	4070	4070	4070	4070	0
472	20231127	123000	307592375	4070	4070	4070	4070	0
473	20231127	122900	307592375	4070	4070	4070	4070	0
474	20231127	122800	307592375	4070	4070	4070	4070	0
475	20231127	122700	307592375	4070	4070	4070	4070	0
476	20231127	122600	307592375	4070	4070	4070	4070	0
477	20231127	122500	307592375	4070	4070	4070	4070	1
478	20231127	122400	307588305	4070	4070	4070	4070	0
479	20231127	122300	307588305	4070	4070	4070	4070	70
480	20231127	122200	307303405	4070	4070	4070	4070	0
481	20231127	122100	307303405	4070	4070	4070	4070	0
482	20231127	122000	307303405	4070	4070	4070	4070	0
483	20231127	121900	307303405	4070	4070	4070	4070	50
484	20231127	121800	307099905	4070	4070	4070	4070	1
485	20231127	121700	307095835	4060	4060	4060	4060	1
486	20231127	121600	307091775	4070	4070	4070	4070	0
487	20231127	121500	307091775	4070	4070	4070	4070	0
488	20231127	121400	307091775	4070	4070	4070	4070	0
489	20231127	121300	307091775	4070	4070	4070	4070	1
490	20231127	121200	307087705	4070	4070	4070	4070	1
491	20231127	121100	307083635	4055	4055	4055	4055	0
492	20231127	121000	307083635	4055	4055	4055	4055	0
493	20231127	120900	307083635	4055	4055	4055	4055	0
494	20231127	120800	307083635	4055	4055	4055	4055	1
495	20231127	120700	307079580	4070	4070	4070	4070	11
496	20231127	120600	307034810	4055	4055	4055	4055	0
497	20231127	120500	307034810	4055	4055	4055	4055	0
498	20231127	120400	307034810	4055	4055	4055	4055	0
499	20231127	120300	307034810	4055	4055	4055	4055	1
500	20231127	120200	307030755	4075	4075	4075	4075	3
501	20231127	120100	307018530	4075	4060	4075	4060	6
502	20231127	120000	306994155	4055	4055	4055	4055	0
503	20231127	115900	306994155	4055	4055	4055	4055	0
504	20231127	115800	306994155	4055	4055	4055	4055	0
505	20231127	115700	306994155	4055	4055	4055	4055	0
506	20231127	115600	306994155	4055	4055	4055	4055	0
507	20231127	115500	306994155	4055	4055	4055	4055	724
508	20231127	115400	304058335	4060	4060	4060	4060	1701
509	20231127	115300	297152275	4065	4065	4065	4065	0
510	20231127	115200	297152275	4065	4070	4070	4065	1383
511	20231127	115100	291528225	4070	4080	4080	4070	1280
512	20231127	115000	286306955	4080	4080	4080	4080	1
513	20231127	114900	286302875	4090	4090	4090	4090	0
514	20231127	114800	286302875	4090	4090	4090	4090	0
515	20231127	114700	286302875	4090	4090	4090	4090	1
516	20231127	114600	286298785	4090	4090	4090	4090	0
517	20231127	114500	286298785	4090	4090	4090	4090	0
518	20231127	114400	286298785	4090	4090	4090	4090	0
519	20231127	114300	286298785	4090	4090	4090	4090	0
520	20231127	114200	286298785	4090	4090	4090	4090	0
521	20231127	114100	286298785	4090	4085	4090	4085	2
522	20231127	114000	286290610	4080	4080	4080	4080	0
523	20231127	113900	286290610	4080	4080	4080	4080	0
524	20231127	113800	286290610	4080	4080	4080	4080	1
525	20231127	113700	286286530	4080	4090	4090	4080	22
526	20231127	113600	286196560	4090	4085	4090	4085	10
527	20231127	113500	286155705	4090	4090	4090	4090	0
528	20231127	113400	286155705	4090	4090	4090	4090	1
529	20231127	113300	286151615	4080	4080	4080	4080	0
530	20231127	113200	286151615	4080	4080	4080	4080	0
531	20231127	113100	286151615	4080	4080	4080	4080	0
532	20231127	113000	286151615	4080	4080	4080	4080	4
533	20231127	112900	286135295	4080	4080	4080	4080	90
534	20231127	112800	285768095	4090	4080	4090	4075	24
535	20231127	112700	285670160	4075	4075	4075	4075	0
536	20231127	112600	285670160	4075	4075	4075	4075	1
537	20231127	112500	285666085	4075	4075	4075	4075	0
538	20231127	112400	285666085	4075	4075	4075	4075	43
539	20231127	112300	285490860	4080	4075	4080	4075	43
540	20231127	112200	285315630	4080	4075	4080	4075	24
541	20231127	112100	285217720	4075	4085	4085	4075	1130
542	20231127	112000	280602000	4085	4090	4090	4085	118
543	20231127	111900	280119400	4090	4090	4090	4090	14
544	20231127	111800	280062140	4090	4090	4090	4090	0
545	20231127	111700	280062140	4090	4090	4090	4090	0
546	20231127	111600	280062140	4090	4090	4090	4090	1
547	20231127	111500	280058050	4090	4090	4090	4090	10
548	20231127	111400	280017150	4090	4090	4090	4090	0
549	20231127	111300	280017150	4090	4090	4090	4090	7
550	20231127	111200	279988520	4090	4090	4090	4090	4
551	20231127	111100	279972160	4095	4090	4095	4090	108
552	20231127	111000	279530405	4095	4090	4095	4090	17
553	20231127	110900	279460835	4095	4085	4095	4085	6
554	20231127	110800	279436285	4085	4085	4085	4085	313
555	20231127	110700	278157680	4095	4090	4095	4090	70
556	20231127	110600	277871260	4085	4085	4085	4085	0
557	20231127	110500	277871260	4085	4085	4085	4085	0
558	20231127	110400	277871260	4085	4085	4085	4085	8
559	20231127	110300	277838580	4085	4085	4085	4085	7
560	20231127	110200	277809985	4085	4090	4090	4085	208
561	20231127	110100	276959280	4090	4090	4090	4090	0
562	20231127	110000	276959280	4090	4090	4090	4090	2
563	20231127	105900	276951100	4090	4095	4095	4090	21
564	20231127	105800	276865110	4095	4095	4095	4095	2
565	20231127	105700	276856920	4095	4100	4100	4095	69
566	20231127	105600	276574030	4100	4115	4115	4100	4
567	20231127	105500	276557615	4115	4115	4115	4115	1
568	20231127	105400	276553500	4115	4115	4115	4115	100
569	20231127	105300	276142000	4100	4120	4120	4100	3
570	20231127	105200	276129665	4115	4105	4115	4105	29
571	20231127	105100	276010380	4105	4115	4115	4105	85
572	20231127	105000	275661135	4130	4130	4130	4130	0
573	20231127	104900	275661135	4130	4130	4130	4130	0
574	20231127	104800	275661135	4130	4130	4130	4130	1104
575	20231127	104700	271101615	4130	4105	4130	4105	4445
576	20231127	104600	252763725	4105	4105	4110	4105	170
577	20231127	104500	252065500	4105	4085	4105	4085	593
578	20231127	104400	249635120	4085	4085	4085	4080	3
579	20231127	104300	249622870	4085	4080	4085	4080	130
580	20231127	104200	249092420	4085	4080	4085	4080	400
581	20231127	104100	247460415	4080	4080	4080	4080	7
582	20231127	104000	247431855	4080	4080	4080	4080	33
583	20231127	103900	247297215	4075	4075	4075	4075	0
584	20231127	103800	247297215	4075	4075	4075	4075	4
585	20231127	103700	247280915	4075	4070	4075	4070	17
586	20231127	103600	247211650	4060	4080	4080	4060	162
587	20231127	103500	246553875	4080	4080	4080	4080	4
588	20231127	103400	246537555	4080	4080	4080	4080	0
589	20231127	103300	246537555	4080	4085	4085	4080	2594
590	20231127	103200	235952990	4085	4085	4085	4085	20
591	20231127	103100	235871290	4085	4085	4085	4085	0
592	20231127	103000	235871290	4085	4085	4085	4085	3
593	20231127	102900	235859035	4090	4090	4090	4090	2
594	20231127	102800	235850855	4090	4085	4090	4085	102
595	20231127	102700	235434175	4085	4085	4085	4085	217
596	20231127	102600	234547730	4080	4080	4080	4080	100
597	20231127	102500	234139730	4085	4085	4085	4085	14
598	20231127	102400	234082540	4085	4085	4085	4085	77
599	20231127	102300	233767995	4090	4085	4090	4085	11
600	20231127	102200	233723055	4095	4095	4095	4095	4
601	20231127	102100	233706675	4095	4095	4095	4095	500
602	20231127	102000	231659175	4095	4095	4095	4095	0
603	20231127	101900	231659175	4095	4095	4095	4095	11
604	20231127	101800	231614130	4090	4090	4095	4090	108
605	20231127	101700	231172405	4090	4080	4090	4080	63
606	20231127	101600	230915035	4080	4080	4080	4080	157
607	20231127	101500	230274475	4080	4080	4080	4080	1
608	20231127	101400	230270395	4080	4075	4080	4060	551
609	20231127	101300	228031170	4075	4075	4075	4075	0
610	20231127	101200	228031170	4075	4070	4075	4070	128
611	20231127	101100	227510110	4070	4065	4070	4065	51
612	20231127	101000	227302790	4060	4060	4060	4060	0
613	20231127	100900	227302790	4060	4060	4060	4060	20
614	20231127	100800	227221590	4060	4060	4060	4060	32
615	20231127	100700	227091670	4070	4060	4070	4060	899
616	20231127	100600	223441700	4060	4060	4060	4060	110
617	20231127	100500	222995100	4060	4060	4060	4060	57
618	20231127	100400	222763680	4060	4060	4060	4060	500
619	20231127	100300	220733680	4060	4060	4060	4060	40
620	20231127	100200	220571280	4060	4065	4065	4060	138
621	20231127	100100	220010410	4065	4065	4065	4065	99
622	20231127	100000	219607975	4070	4070	4070	4070	1
623	20231127	095900	219603905	4070	4070	4070	4070	855
624	20231127	095800	216124055	4070	4070	4070	4070	21
625	20231127	095700	216038585	4070	4070	4070	4070	20
626	20231127	095600	215957185	4070	4070	4070	4070	0
627	20231127	095500	215957185	4070	4070	4070	4070	0
628	20231127	095400	215957185	4070	4070	4070	4070	0
629	20231127	095300	215957185	4070	4070	4070	4070	50
630	20231127	095200	215753685	4065	4065	4065	4065	18
631	20231127	095100	215680515	4065	4070	4070	4060	106
632	20231127	095000	215249630	4070	4080	4080	4070	1000
633	20231127	094900	211179190	4080	4085	4085	4080	70
634	20231127	094800	210893540	4095	4100	4100	4085	3934
635	20231127	094700	194797090	4100	4100	4100	4100	2
636	20231127	094600	194788890	4100	4100	4100	4100	98
637	20231127	094500	194387090	4100	4120	4120	4100	246
638	20231127	094400	193373610	4100	4110	4120	4100	1534
639	20231127	094300	187081405	4105	4110	4110	4105	176
640	20231127	094200	186358190	4125	4120	4125	4120	80
641	20231127	094100	186028285	4125	4125	4125	4125	41
642	20231127	094000	185859160	4125	4125	4125	4125	500
643	20231127	093900	183796660	4130	4120	4130	4100	864
644	20231127	093800	180233970	4110	4095	4120	4095	108
645	20231127	093700	179789590	4120	4100	4120	4100	1600
646	20231127	093600	173229380	4110	4130	4130	4105	3180
647	20231127	093500	160167945	4130	4130	4130	4130	254
648	20231127	093400	159118925	4120	4130	4130	4120	65
649	20231127	093300	158850925	4135	4140	4140	4130	502
650	20231127	093200	156776545	4140	4140	4150	4130	1989
651	20231127	093100	148534115	4140	4115	4140	4115	1944
652	20231127	093000	140508135	4110	4110	4110	4110	588
653	20231127	092900	138091455	4100	4105	4105	4095	1214
654	20231127	092800	133114885	4115	4130	4135	4115	3510
655	20231127	092700	118640655	4130	4095	4135	4095	5210
656	20231127	092600	97144825	4100	4085	4100	4050	1675
657	20231127	092500	90293620	4050	4110	4110	4040	5618
658	20231127	092400	67493785	4110	4070	4110	4070	7597
659	20231127	092300	36501675	4075	4050	4075	4050	446
660	20231127	092200	34687195	4050	4075	4075	4050	758
661	20231127	092100	31614355	4075	4055	4080	4055	411
662	20231127	092000	29943005	4055	4040	4055	4040	403
663	20231127	091900	28311900	4045	4025	4045	4020	2076
664	20231127	091800	19942710	4025	4020	4025	4020	233
665	20231127	091700	19005980	4010	4015	4020	4010	211
666	20231127	091600	18158230	4010	4010	4010	4010	158
667	20231127	091500	17524650	4010	4010	4010	4010	508
668	20231127	091400	15487570	4020	4020	4020	4020	1
669	20231127	091300	15483550	4015	4010	4015	4010	108
670	20231127	091200	15050270	4010	4010	4010	4010	10
671	20231127	091100	15010170	4005	4010	4010	4005	1003
672	20231127	091000	10988150	4010	4010	4010	4010	10
673	20231127	090900	10948050	4010	4010	4010	4010	0
674	20231127	090800	10948050	4010	4010	4010	4010	300
675	20231127	090700	9745050	4010	4010	4025	4010	302
676	20231127	090600	8532440	4005	4005	4010	4005	753
677	20231127	090500	5516055	4000	4000	4000	4000	457
678	20231127	090400	3688055	4000	4000	4000	4000	1
679	20231127	090300	3684055	4005	4005	4005	4000	540
680	20231127	090200	1524000	4000	4000	4000	4000	261
681	20231127	090100	480000	4000	4000	4000	4000	76
682	20231127	090000	176000	4000	4000	4000	4000	44