KissMeData/094800/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	200000	518476680	4075	4075	4075	4075	2125
3	20231127	195900	518476680	4075	4075	4075	4075	0
4	20231127	195800	518476680	4075	4075	4075	4075	0
5	20231127	195700	518476680	4075	4075	4075	4075	0
6	20231127	195600	518476680	4075	4075	4075	4075	0
7	20231127	195500	518476680	4075	4075	4075	4075	0
8	20231127	195400	518476680	4075	4075	4075	4075	0
9	20231127	195300	518476680	4075	4075	4075	4075	0
10	20231127	195200	518476680	4075	4075	4075	4075	0
11	20231127	195100	518476680	4075	4075	4075	4075	0
12	20231127	195000	518476680	4075	4075	4075	4075	0
13	20231127	194900	518476680	4075	4075	4075	4075	0
14	20231127	194800	518476680	4075	4075	4075	4075	0
15	20231127	194700	518476680	4075	4075	4075	4075	0
16	20231127	194600	518476680	4075	4075	4075	4075	0
17	20231127	194500	518476680	4075	4075	4075	4075	0
18	20231127	194400	518476680	4075	4075	4075	4075	0
19	20231127	194300	518476680	4075	4075	4075	4075	0
20	20231127	194200	518476680	4075	4075	4075	4075	0
21	20231127	194100	518476680	4075	4075	4075	4075	0
22	20231127	194000	518476680	4075	4075	4075	4075	0
23	20231127	193900	518476680	4075	4075	4075	4075	0
24	20231127	193800	518476680	4075	4075	4075	4075	0
25	20231127	193700	518476680	4075	4075	4075	4075	0
26	20231127	193600	518476680	4075	4075	4075	4075	0
27	20231127	193500	518476680	4075	4075	4075	4075	0
28	20231127	193400	518476680	4075	4075	4075	4075	0
29	20231127	193300	518476680	4075	4075	4075	4075	0
30	20231127	193200	518476680	4075	4075	4075	4075	0
31	20231127	193100	518476680	4075	4075	4075	4075	0
32	20231127	193000	518476680	4075	4075	4075	4075	2125
33	20231127	192900	518476680	4075	4075	4075	4075	0
34	20231127	192800	518476680	4075	4075	4075	4075	0
35	20231127	192700	518476680	4075	4075	4075	4075	0
36	20231127	192600	518476680	4075	4075	4075	4075	0
37	20231127	192500	518476680	4075	4075	4075	4075	0
38	20231127	192400	518476680	4075	4075	4075	4075	0
39	20231127	192300	518476680	4075	4075	4075	4075	0
40	20231127	192200	518476680	4075	4075	4075	4075	0
41	20231127	192100	518476680	4075	4075	4075	4075	0
42	20231127	192000	518476680	4075	4075	4075	4075	0
43	20231127	191900	518476680	4075	4075	4075	4075	0
44	20231127	191800	518476680	4075	4075	4075	4075	0
45	20231127	191700	518476680	4075	4075	4075	4075	0
46	20231127	191600	518476680	4075	4075	4075	4075	0
47	20231127	191500	518476680	4075	4075	4075	4075	0
48	20231127	191400	518476680	4075	4075	4075	4075	0
49	20231127	191300	518476680	4075	4075	4075	4075	0
50	20231127	191200	518476680	4075	4075	4075	4075	0
51	20231127	191100	518476680	4075	4075	4075	4075	0
52	20231127	191000	518476680	4075	4075	4075	4075	0
53	20231127	190900	518476680	4075	4075	4075	4075	0
54	20231127	190800	518476680	4075	4075	4075	4075	0
55	20231127	190700	518476680	4075	4075	4075	4075	0
56	20231127	190600	518476680	4075	4075	4075	4075	0
57	20231127	190500	518476680	4075	4075	4075	4075	0
58	20231127	190400	518476680	4075	4075	4075	4075	0
59	20231127	190300	518476680	4075	4075	4075	4075	0
60	20231127	190200	518476680	4075	4075	4075	4075	0
61	20231127	190100	518476680	4075	4075	4075	4075	0
62	20231127	190000	518476680	4075	4075	4075	4075	2125
63	20231127	185900	518476680	4075	4075	4075	4075	0
64	20231127	185800	518476680	4075	4075	4075	4075	0
65	20231127	185700	518476680	4075	4075	4075	4075	0
66	20231127	185600	518476680	4075	4075	4075	4075	0
67	20231127	185500	518476680	4075	4075	4075	4075	0
68	20231127	185400	518476680	4075	4075	4075	4075	0
69	20231127	185300	518476680	4075	4075	4075	4075	0
70	20231127	185200	518476680	4075	4075	4075	4075	0
71	20231127	185100	518476680	4075	4075	4075	4075	0
72	20231127	185000	518476680	4075	4075	4075	4075	0
73	20231127	184900	518476680	4075	4075	4075	4075	0
74	20231127	184800	518476680	4075	4075	4075	4075	0
75	20231127	184700	518476680	4075	4075	4075	4075	0
76	20231127	184600	518476680	4075	4075	4075	4075	0
77	20231127	184500	518476680	4075	4075	4075	4075	0
78	20231127	184400	518476680	4075	4075	4075	4075	0
79	20231127	184300	518476680	4075	4075	4075	4075	0
80	20231127	184200	518476680	4075	4075	4075	4075	0
81	20231127	184100	518476680	4075	4075	4075	4075	0
82	20231127	184000	518476680	4075	4075	4075	4075	0
83	20231127	183900	518476680	4075	4075	4075	4075	0
84	20231127	183800	518476680	4075	4075	4075	4075	0
85	20231127	183700	518476680	4075	4075	4075	4075	0
86	20231127	183600	518476680	4075	4075	4075	4075	0
87	20231127	183500	518476680	4075	4075	4075	4075	0
88	20231127	183400	518476680	4075	4075	4075	4075	0
89	20231127	183300	518476680	4075	4075	4075	4075	0
90	20231127	183200	518476680	4075	4075	4075	4075	0
91	20231127	183100	518476680	4075	4075	4075	4075	0
92	20231127	183000	518476680	4075	4075	4075	4075	2125
93	20231127	182900	518476680	4075	4075	4075	4075	0
94	20231127	182800	518476680	4075	4075	4075	4075	0
95	20231127	182700	518476680	4075	4075	4075	4075	0
96	20231127	182600	518476680	4075	4075	4075	4075	0
97	20231127	182500	518476680	4075	4075	4075	4075	0
98	20231127	182400	518476680	4075	4075	4075	4075	0
99	20231127	182300	518476680	4075	4075	4075	4075	0
100	20231127	182200	518476680	4075	4075	4075	4075	0
101	20231127	182100	518476680	4075	4075	4075	4075	0
102	20231127	182000	518476680	4075	4075	4075	4075	0
103	20231127	181900	518476680	4075	4075	4075	4075	0
104	20231127	181800	518476680	4075	4075	4075	4075	0
105	20231127	181700	518476680	4075	4075	4075	4075	0
106	20231127	181600	518476680	4075	4075	4075	4075	0
107	20231127	181500	518476680	4075	4075	4075	4075	0
108	20231127	181400	518476680	4075	4075	4075	4075	0
109	20231127	181300	518476680	4075	4075	4075	4075	0
110	20231127	181200	518476680	4075	4075	4075	4075	0
111	20231127	181100	518476680	4075	4075	4075	4075	0
112	20231127	181000	518476680	4075	4075	4075	4075	0
113	20231127	180900	518476680	4075	4075	4075	4075	0
114	20231127	180800	518476680	4075	4075	4075	4075	0
115	20231127	180700	518476680	4075	4075	4075	4075	0
116	20231127	180600	518476680	4075	4075	4075	4075	0
117	20231127	180500	518476680	4075	4075	4075	4075	0
118	20231127	180400	518476680	4075	4075	4075	4075	0
119	20231127	180300	518476680	4075	4075	4075	4075	0
120	20231127	180200	518476680	4075	4075	4075	4075	0
121	20231127	180100	518476680	4075	4075	4075	4075	0
122	20231127	180000	518476680	4075	4075	4075	4075	2125
123	20231127	175900	518476680	4075	4075	4075	4075	0
124	20231127	175800	518476680	4075	4075	4075	4075	0
125	20231127	175700	518476680	4075	4075	4075	4075	0
126	20231127	175600	518476680	4075	4075	4075	4075	0
127	20231127	175500	518476680	4075	4075	4075	4075	0
128	20231127	175400	518476680	4075	4075	4075	4075	0
129	20231127	175300	518476680	4075	4075	4075	4075	0
130	20231127	175200	518476680	4075	4075	4075	4075	0
131	20231127	175100	518476680	4075	4075	4075	4075	0
132	20231127	175000	518476680	4075	4075	4075	4075	0
133	20231127	174900	518476680	4075	4075	4075	4075	0
134	20231127	174800	518476680	4075	4075	4075	4075	0
135	20231127	174700	518476680	4075	4075	4075	4075	0
136	20231127	174600	518476680	4075	4075	4075	4075	0
137	20231127	174500	518476680	4075	4075	4075	4075	0
138	20231127	174400	518476680	4075	4075	4075	4075	0
139	20231127	174300	518476680	4075	4075	4075	4075	0
140	20231127	174200	518476680	4075	4075	4075	4075	0
141	20231127	174100	518476680	4075	4075	4075	4075	0
142	20231127	174000	518476680	4075	4075	4075	4075	0
143	20231127	173900	518476680	4075	4075	4075	4075	0
144	20231127	173800	518476680	4075	4075	4075	4075	0
145	20231127	173700	518476680	4075	4075	4075	4075	0
146	20231127	173600	518476680	4075	4075	4075	4075	0
147	20231127	173500	518476680	4075	4075	4075	4075	0
148	20231127	173400	518476680	4075	4075	4075	4075	0
149	20231127	173300	518476680	4075	4075	4075	4075	0
150	20231127	173200	518476680	4075	4075	4075	4075	0
151	20231127	173100	518476680	4075	4075	4075	4075	0
152	20231127	173000	518476680	4075	4075	4075	4075	2125
153	20231127	172900	518476680	4075	4075	4075	4075	0
154	20231127	172800	518476680	4075	4075	4075	4075	0
155	20231127	172700	518476680	4075	4075	4075	4075	0
156	20231127	172600	518476680	4075	4075	4075	4075	0
157	20231127	172500	518476680	4075	4075	4075	4075	0
158	20231127	172400	518476680	4075	4075	4075	4075	0
159	20231127	172300	518476680	4075	4075	4075	4075	0
160	20231127	172200	518476680	4075	4075	4075	4075	0
161	20231127	172100	518476680	4075	4075	4075	4075	0
162	20231127	172000	518476680	4075	4075	4075	4075	0
163	20231127	171900	518476680	4075	4075	4075	4075	0
164	20231127	171800	518476680	4075	4075	4075	4075	0
165	20231127	171700	518476680	4075	4075	4075	4075	0
166	20231127	171600	518476680	4075	4075	4075	4075	0
167	20231127	171500	518476680	4075	4075	4075	4075	0
168	20231127	171400	518476680	4075	4075	4075	4075	0
169	20231127	171300	518476680	4075	4075	4075	4075	0
170	20231127	171200	518476680	4075	4075	4075	4075	0
171	20231127	171100	518476680	4075	4075	4075	4075	0
172	20231127	171000	518476680	4075	4075	4075	4075	0
173	20231127	170900	518476680	4075	4075	4075	4075	0
174	20231127	170800	518476680	4075	4075	4075	4075	0
175	20231127	170700	518476680	4075	4075	4075	4075	0
176	20231127	170600	518476680	4075	4075	4075	4075	0
177	20231127	170500	518476680	4075	4075	4075	4075	0
178	20231127	170400	518476680	4075	4075	4075	4075	0
179	20231127	170300	518476680	4075	4075	4075	4075	0
180	20231127	170200	518476680	4075	4075	4075	4075	0
181	20231127	170100	518476680	4075	4075	4075	4075	0
182	20231127	170000	518476680	4075	4075	4075	4075	2125
183	20231127	165900	518476680	4075	4075	4075	4075	0
184	20231127	165800	518476680	4075	4075	4075	4075	0
185	20231127	165700	518476680	4075	4075	4075	4075	0
186	20231127	165600	518476680	4075	4075	4075	4075	0
187	20231127	165500	518476680	4075	4075	4075	4075	0
188	20231127	165400	518476680	4075	4075	4075	4075	0
189	20231127	165300	518476680	4075	4075	4075	4075	0
190	20231127	165200	518476680	4075	4075	4075	4075	0
191	20231127	165100	518476680	4075	4075	4075	4075	0
192	20231127	165000	518476680	4075	4075	4075	4075	0
193	20231127	164900	518476680	4075	4075	4075	4075	0
194	20231127	164800	518476680	4075	4075	4075	4075	0
195	20231127	164700	518476680	4075	4075	4075	4075	0
196	20231127	164600	518476680	4075	4075	4075	4075	0
197	20231127	164500	518476680	4075	4075	4075	4075	0
198	20231127	164400	518476680	4075	4075	4075	4075	0
199	20231127	164300	518476680	4075	4075	4075	4075	0
200	20231127	164200	518476680	4075	4075	4075	4075	0
201	20231127	164100	518476680	4075	4075	4075	4075	0
202	20231127	164000	518476680	4075	4075	4075	4075	0
203	20231127	163900	518476680	4075	4075	4075	4075	0
204	20231127	163800	518476680	4075	4075	4075	4075	0
205	20231127	163700	518476680	4075	4075	4075	4075	0
206	20231127	163600	518476680	4075	4075	4075	4075	0
207	20231127	163500	518476680	4075	4075	4075	4075	0
208	20231127	163400	518476680	4075	4075	4075	4075	0
209	20231127	163300	518476680	4075	4075	4075	4075	0
210	20231127	163200	518476680	4075	4075	4075	4075	0
211	20231127	163100	518476680	4075	4075	4075	4075	0
212	20231127	163000	518476680	4075	4075	4075	4075	2125
213	20231127	162900	518476680	4075	4075	4075	4075	0
214	20231127	162800	518476680	4075	4075	4075	4075	0
215	20231127	162700	518476680	4075	4075	4075	4075	0
216	20231127	162600	518476680	4075	4075	4075	4075	0
217	20231127	162500	518476680	4075	4075	4075	4075	0
218	20231127	162400	518476680	4075	4075	4075	4075	0
219	20231127	162300	518476680	4075	4075	4075	4075	0
220	20231127	162200	518476680	4075	4075	4075	4075	0
221	20231127	162100	518476680	4075	4075	4075	4075	0
222	20231127	162000	518476680	4075	4075	4075	4075	0
223	20231127	161900	518476680	4075	4075	4075	4075	0
224	20231127	161800	518476680	4075	4075	4075	4075	0
225	20231127	161700	518476680	4075	4075	4075	4075	0
226	20231127	161600	518476680	4075	4075	4075	4075	0
227	20231127	161500	518476680	4075	4075	4075	4075	0
228	20231127	161400	518476680	4075	4075	4075	4075	0
229	20231127	161300	518476680	4075	4075	4075	4075	0
230	20231127	161200	518476680	4075	4075	4075	4075	0
231	20231127	161100	518476680	4075	4075	4075	4075	0
232	20231127	161000	518476680	4075	4075	4075	4075	0
233	20231127	160900	518476680	4075	4075	4075	4075	0
234	20231127	160800	518476680	4075	4075	4075	4075	0
235	20231127	160700	518476680	4075	4075	4075	4075	0
236	20231127	160600	518476680	4075	4075	4075	4075	0
237	20231127	160500	518476680	4075	4075	4075	4075	0
238	20231127	160400	518476680	4075	4075	4075	4075	0
239	20231127	160300	518476680	4075	4075	4075	4075	0
240	20231127	160200	518476680	4075	4075	4075	4075	0
241	20231127	160100	518476680	4075	4075	4075	4075	0
242	20231127	160000	518476680	4075	4075	4075	4075	2125
243	20231127	155900	518476680	4075	4075	4075	4075	0
244	20231127	155800	518476680	4075	4075	4075	4075	0
245	20231127	155700	518476680	4075	4075	4075	4075	0
246	20231127	155600	518476680	4075	4075	4075	4075	0
247	20231127	155500	518476680	4075	4075	4075	4075	0
248	20231127	155400	518476680	4075	4075	4075	4075	0
249	20231127	155300	518476680	4075	4075	4075	4075	0
250	20231127	155200	518476680	4075	4075	4075	4075	0
251	20231127	155100	518476680	4075	4075	4075	4075	0
252	20231127	155000	518476680	4075	4075	4075	4075	0
253	20231127	154900	518476680	4075	4075	4075	4075	0
254	20231127	154800	518476680	4075	4075	4075	4075	0
255	20231127	154700	518476680	4075	4075	4075	4075	0
256	20231127	154600	518476680	4075	4075	4075	4075	0
257	20231127	154500	518476680	4075	4075	4075	4075	0
258	20231127	154400	518476680	4075	4075	4075	4075	0
259	20231127	154300	518476680	4075	4075	4075	4075	0
260	20231127	154200	518476680	4075	4075	4075	4075	0
261	20231127	154100	518476680	4075	4075	4075	4075	0
262	20231127	154000	518476680	4075	4075	4075	4075	0
263	20231127	153900	518476680	4075	4075	4075	4075	0
264	20231127	153800	518476680	4075	4075	4075	4075	0
265	20231127	153700	518476680	4075	4075	4075	4075	0
266	20231127	153600	518476680	4075	4075	4075	4075	0
267	20231127	153500	518476680	4075	4075	4075	4075	0
268	20231127	153400	518476680	4075	4075	4075	4075	0
269	20231127	153300	518476680	4075	4075	4075	4075	0
270	20231127	153200	518476680	4075	4075	4075	4075	0
271	20231127	153100	518476680	4075	4075	4075	4075	0
272	20231127	153000	518476680	4075	4075	4075	4075	4250
273	20231127	152900	509817305	4075	4075	4075	4075	0
274	20231127	152800	509817305	4075	4075	4075	4075	0
275	20231127	152700	509817305	4075	4075	4075	4075	0
276	20231127	152600	509817305	4075	4075	4075	4075	0
277	20231127	152500	509817305	4075	4075	4075	4075	0
278	20231127	152400	509817305	4075	4075	4075	4075	0
279	20231127	152300	509817305	4075	4075	4075	4075	0
280	20231127	152200	509817305	4075	4075	4075	4075	0
281	20231127	152100	509817305	4075	4075	4075	4075	0
282	20231127	152000	509817305	4075	4075	4075	4075	0
283	20231127	151900	509817305	4075	4075	4075	4075	25
284	20231127	151800	509715430	4070	4070	4070	4070	0
285	20231127	151700	509715430	4070	4070	4070	4070	519
286	20231127	151600	507603100	4070	4070	4070	4065	1234
287	20231127	151500	502580725	4070	4070	4070	4070	0
288	20231127	151400	502580725	4070	4075	4075	4070	4526
289	20231127	151300	484159745	4075	4075	4075	4075	0
290	20231127	151200	484159745	4075	4075	4075	4075	0
291	20231127	151100	484159745	4075	4075	4075	4075	32
292	20231127	151000	484029345	4075	4075	4075	4075	82
293	20231127	150900	483695195	4070	4070	4070	4070	8
294	20231127	150800	483662635	4075	4070	4075	4070	1496
295	20231127	150700	477571910	4070	4070	4070	4065	3065
296	20231127	150600	465097485	4075	4075	4075	4075	0
297	20231127	150500	465097485	4075	4075	4075	4075	32
298	20231127	150400	464967085	4075	4075	4075	4075	32
299	20231127	150300	464836685	4075	4070	4075	4070	376
300	20231127	150200	463304815	4070	4070	4070	4070	960
301	20231127	150100	459397615	4065	4065	4065	4065	473
302	20231127	150000	457474870	4065	4060	4065	4060	947
303	20231127	145900	453627085	4060	4060	4060	4060	1101
304	20231127	145800	449157025	4060	4060	4060	4060	584
305	20231127	145700	446785985	4060	4055	4060	4050	2873
306	20231127	145600	435136375	4055	4050	4055	4050	1981
307	20231127	145500	427107505	4050	4050	4050	4050	0
308	20231127	145400	427107505	4050	4050	4050	4050	0
309	20231127	145300	427107505	4050	4050	4050	4050	0
310	20231127	145200	427107505	4050	4050	4050	4050	0
311	20231127	145100	427107505	4050	4050	4050	4050	0
312	20231127	145000	427107505	4050	4050	4050	4050	0
313	20231127	144900	427107505	4050	4050	4050	4050	0
314	20231127	144800	427107505	4050	4050	4050	4050	0
315	20231127	144700	427107505	4050	4050	4050	4050	0
316	20231127	144600	427107505	4050	4050	4050	4050	0
317	20231127	144500	427107505	4050	4050	4050	4050	0
318	20231127	144400	427107505	4050	4050	4050	4050	0
319	20231127	144300	427107505	4050	4050	4050	4050	0
320	20231127	144200	427107505	4050	4050	4050	4050	0
321	20231127	144100	427107505	4050	4050	4050	4050	0
322	20231127	144000	427107505	4050	4050	4050	4050	0
323	20231127	143900	427107505	4050	4050	4050	4050	0
324	20231127	143800	427107505	4050	4050	4050	4050	0
325	20231127	143700	427107505	4050	4050	4050	4050	0
326	20231127	143600	427107505	4050	4050	4050	4050	0
327	20231127	143500	427107505	4050	4050	4050	4050	0
328	20231127	143400	427107505	4050	4050	4050	4050	0
329	20231127	143300	427107505	4050	4050	4050	4050	0
330	20231127	143200	427107505	4050	4050	4050	4050	0
331	20231127	143100	427107505	4050	4050	4050	4050	158
332	20231127	143000	426467605	4050	4050	4050	4050	0
333	20231127	142900	426467605	4050	4050	4050	4050	0
334	20231127	142800	426467605	4050	4050	4050	4050	0
335	20231127	142700	426467605	4050	4050	4050	4050	0
336	20231127	142600	426467605	4050	4050	4050	4050	0
337	20231127	142500	426467605	4050	4050	4050	4050	0
338	20231127	142400	426467605	4050	4050	4050	4050	0
339	20231127	142300	426467605	4050	4050	4050	4050	0
340	20231127	142200	426467605	4050	4050	4050	4050	0
341	20231127	142100	426467605	4050	4050	4050	4050	0
342	20231127	142000	426467605	4050	4050	4050	4050	0
343	20231127	141900	426467605	4050	4050	4050	4050	0
344	20231127	141800	426467605	4050	4050	4050	4050	0
345	20231127	141700	426467605	4050	4050	4050	4050	0
346	20231127	141600	426467605	4050	4050	4050	4050	0
347	20231127	141500	426467605	4050	4050	4050	4050	100
348	20231127	141400	426062605	4040	4040	4040	4040	0
349	20231127	141300	426062605	4040	4040	4040	4040	0
350	20231127	141200	426062605	4040	4040	4040	4040	0
351	20231127	141100	426062605	4040	4040	4040	4040	0
352	20231127	141000	426062605	4040	4040	4040	4040	0
353	20231127	140900	426062605	4040	4040	4040	4040	0
354	20231127	140800	426062605	4040	4040	4040	4040	0
355	20231127	140700	426062605	4040	4040	4040	4040	0
356	20231127	140600	426062605	4040	4040	4040	4040	0
357	20231127	140500	426062605	4040	4040	4040	4040	0
358	20231127	140400	426062605	4040	4030	4050	4030	48925
359	20231127	140300	228892075	4030	4030	4030	4030	0
360	20231127	140200	228892075	4030	4030	4030	4030	0
361	20231127	140100	228892075	4030	4030	4030	4030	0
362	20231127	140000	228892075	4030	4030	4030	4030	0
363	20231127	135900	228892075	4030	4030	4030	4030	0
364	20231127	135800	228892075	4030	4030	4030	4030	0
365	20231127	135700	228892075	4030	4030	4030	4030	0
366	20231127	135600	228892075	4030	4030	4030	4030	0
367	20231127	135500	228892075	4030	4050	4050	4030	22220
368	20231127	135400	139154875	4050	4050	4050	4050	0
369	20231127	135300	139154875	4050	4050	4050	4050	0
370	20231127	135200	139154875	4050	4050	4050	4050	0
371	20231127	135100	139154875	4050	4050	4050	4050	0
372	20231127	135000	139154875	4050	4050	4050	4050	0
373	20231127	134900	139154875	4050	4050	4050	4050	0
374	20231127	134800	139154875	4050	4050	4050	4045	3226
375	20231127	134700	126089745	4050	4050	4050	4050	7
376	20231127	134600	126061395	4050	4050	4050	4050	7
377	20231127	134500	126033045	4050	4050	4050	4050	167
378	20231127	134400	125356695	4050	4050	4050	4050	1001
379	20231127	134300	121302645	4050	4050	4050	4050	0
380	20231127	134200	121302645	4050	4050	4050	4050	0
381	20231127	134100	121302645	4050	4050	4050	4050	0
382	20231127	134000	121302645	4050	4050	4050	4050	0
383	20231127	133900	121302645	4050	4050	4050	4050	0
384	20231127	133800	121302645	4050	4050	4050	4050	0
385	20231127	133700	121302645	4050	4050	4050	4050	0
386	20231127	133600	121302645	4050	4050	4050	4050	0
387	20231127	133500	121302645	4050	4050	4050	4050	0
388	20231127	133400	121302645	4050	4050	4050	4050	0
389	20231127	133300	121302645	4050	4050	4050	4050	0
390	20231127	133200	121302645	4050	4050	4050	4050	0
391	20231127	133100	121302645	4050	4050	4050	4050	0
392	20231127	133000	121302645	4050	4050	4050	4050	0
393	20231127	132900	121302645	4050	4050	4050	4050	0
394	20231127	132800	121302645	4050	4050	4050	4050	93
395	20231127	132700	120925995	4050	4050	4050	4050	0
396	20231127	132600	120925995	4050	4050	4050	4050	0
397	20231127	132500	120925995	4050	4050	4050	4050	7
398	20231127	132400	120897645	4045	4045	4045	4045	0
399	20231127	132300	120897645	4045	4045	4045	4045	0
400	20231127	132200	120897645	4045	4045	4045	4045	0
401	20231127	132100	120897645	4045	4045	4045	4045	0
402	20231127	132000	120897645	4045	4045	4045	4045	0
403	20231127	131900	120897645	4045	4045	4045	4045	0
404	20231127	131800	120897645	4045	4045	4045	4045	0
405	20231127	131700	120897645	4045	4045	4045	4045	0
406	20231127	131600	120897645	4045	4045	4045	4045	4
407	20231127	131500	120881465	4035	4045	4045	4035	306
408	20231127	131400	119644295	4045	4045	4045	4045	0
409	20231127	131300	119644295	4045	4045	4045	4045	0
410	20231127	131200	119644295	4045	4045	4045	4045	0
411	20231127	131100	119644295	4045	4045	4045	4045	0
412	20231127	131000	119644295	4045	4045	4045	4045	0
413	20231127	130900	119644295	4045	4045	4045	4045	17
414	20231127	130800	119575530	4045	4045	4045	4025	667
415	20231127	130700	116889640	4045	4045	4045	4045	23
416	20231127	130600	116796605	4040	4025	4040	4025	69
417	20231127	130500	116518865	4020	4050	4050	4020	1868
418	20231127	130400	108997220	4050	4050	4050	4050	11
419	20231127	130300	108952670	4050	4050	4050	4050	31
420	20231127	130200	108827120	4050	4050	4050	4025	4202
421	20231127	130100	91885495	4050	4050	4050	4050	0
422	20231127	130000	91885495	4050	4050	4050	4050	9
423	20231127	125900	91849045	4030	4030	4030	4030	0
424	20231127	125800	91849045	4030	4030	4030	4030	0
425	20231127	125700	91849045	4030	4030	4030	4030	454
426	20231127	125600	90019425	4030	4030	4030	4030	0
427	20231127	125500	90019425	4030	4030	4030	4030	0
428	20231127	125400	90019425	4030	4030	4030	4030	0
429	20231127	125300	90019425	4030	4030	4030	4030	0
430	20231127	125200	90019425	4030	4030	4030	4030	0
431	20231127	125100	90019425	4030	4030	4030	4030	0
432	20231127	125000	90019425	4030	4030	4030	4030	0
433	20231127	124900	90019425	4030	4030	4030	4030	0
434	20231127	124800	90019425	4030	4030	4030	4030	0
435	20231127	124700	90019425	4030	4030	4030	4030	0
436	20231127	124600	90019425	4030	4030	4030	4030	0
437	20231127	124500	90019425	4030	4030	4030	4030	0
438	20231127	124400	90019425	4030	4035	4035	4030	217
439	20231127	124300	89144875	4035	4035	4035	4035	0
440	20231127	124200	89144875	4035	4035	4035	4035	992
441	20231127	124100	85142155	4055	4055	4055	4055	0
442	20231127	124000	85142155	4055	4055	4055	4055	0
443	20231127	123900	85142155	4055	4055	4055	4055	0
444	20231127	123800	85142155	4055	4055	4055	4055	0
445	20231127	123700	85142155	4055	4055	4055	4055	0
446	20231127	123600	85142155	4055	4055	4055	4055	0
447	20231127	123500	85142155	4055	4045	4055	4035	1747
448	20231127	123400	78092640	4035	4050	4050	4035	808
449	20231127	123300	74832150	4055	4055	4055	4055	13
450	20231127	123200	74779435	4050	4035	4050	4035	301
451	20231127	123100	73564885	4045	4055	4055	4045	1046
452	20231127	123000	69333755	4055	4055	4055	4055	0
453	20231127	122900	69333755	4055	4055	4055	4055	0
454	20231127	122800	69333755	4055	4055	4055	4055	8
455	20231127	122700	69301315	4055	4055	4055	4055	6
456	20231127	122600	69276985	4055	4055	4055	4055	8
457	20231127	122500	69244545	4045	4060	4060	4045	2038
458	20231127	122400	60993610	4055	4050	4055	4040	1109
459	20231127	122300	56507405	4050	4060	4060	4050	1070
460	20231127	122200	52173785	4060	4060	4060	4060	0
461	20231127	122100	52173785	4060	4060	4060	4060	0
462	20231127	122000	52173785	4060	4060	4060	4060	2
463	20231127	121900	52165665	4035	4035	4035	4035	0
464	20231127	121800	52165665	4035	4035	4035	4035	0
465	20231127	121700	52165665	4035	4035	4035	4035	20
466	20231127	121600	52084965	4030	4030	4030	4030	0
467	20231127	121500	52084965	4030	4030	4030	4030	0
468	20231127	121400	52084965	4030	4030	4030	4030	0
469	20231127	121300	52084965	4030	4030	4030	4030	0
470	20231127	121200	52084965	4030	4030	4030	4030	0
471	20231127	121100	52084965	4030	4030	4030	4030	0
472	20231127	121000	52084965	4030	4030	4030	4030	0
473	20231127	120900	52084965	4030	4030	4030	4030	0
474	20231127	120800	52084965	4030	4030	4030	4030	0
475	20231127	120700	52084965	4030	4030	4030	4030	0
476	20231127	120600	52084965	4030	4030	4030	4030	0
477	20231127	120500	52084965	4030	4030	4030	4030	0
478	20231127	120400	52084965	4030	4030	4030	4030	0
479	20231127	120300	52084965	4030	4030	4030	4030	0
480	20231127	120200	52084965	4030	4030	4030	4030	0
481	20231127	120100	52084965	4030	4030	4030	4030	0
482	20231127	120000	52084965	4030	4030	4030	4030	0
483	20231127	115900	52084965	4030	4030	4030	4030	0
484	20231127	115800	52084965	4030	4030	4030	4030	0
485	20231127	115700	52084965	4030	4030	4030	4030	0
486	20231127	115600	52084965	4030	4030	4030	4030	0
487	20231127	115500	52084965	4030	4030	4030	4030	0
488	20231127	115400	52084965	4030	4030	4030	4030	0
489	20231127	115300	52084965	4030	4030	4030	4030	0
490	20231127	115200	52084965	4030	4030	4030	4030	0
491	20231127	115100	52084965	4030	4030	4030	4030	0
492	20231127	115000	52084965	4030	4030	4030	4030	0
493	20231127	114900	52084965	4030	4030	4030	4030	0
494	20231127	114800	52084965	4030	4030	4030	4030	0
495	20231127	114700	52084965	4030	4030	4030	4030	0
496	20231127	114600	52084965	4030	4030	4030	4030	0
497	20231127	114500	52084965	4030	4030	4030	4030	0
498	20231127	114400	52084965	4030	4030	4030	4030	0
499	20231127	114300	52084965	4030	4030	4030	4030	0
500	20231127	114200	52084965	4030	4030	4030	4030	0
501	20231127	114100	52084965	4030	4030	4030	4030	0
502	20231127	114000	52084965	4030	4030	4030	4030	0
503	20231127	113900	52084965	4030	4030	4030	4030	0
504	20231127	113800	52084965	4030	4030	4030	4030	0
505	20231127	113700	52084965	4030	4030	4030	4030	115
506	20231127	113600	51621515	4030	4030	4030	4030	203
507	20231127	113500	50803425	4030	4030	4030	4030	3
508	20231127	113400	50791335	4025	4060	4060	4025	2061
509	20231127	113300	42494670	4060	4060	4060	4045	2613
510	20231127	113200	31919420	4060	4060	4060	4060	0
511	20231127	113100	31919420	4060	4030	4060	4030	205
512	20231127	113000	31087270	4060	4060	4060	4060	0
513	20231127	112900	31087270	4060	4060	4060	4060	0
514	20231127	112800	31087270	4060	4060	4060	4060	0
515	20231127	112700	31087270	4060	4060	4060	4060	0
516	20231127	112600	31087270	4060	4060	4060	4060	0
517	20231127	112500	31087270	4060	4060	4060	4060	0
518	20231127	112400	31087270	4060	4060	4060	4060	0
519	20231127	112300	31087270	4060	4060	4060	4060	0
520	20231127	112200	31087270	4060	4060	4060	4060	0
521	20231127	112100	31087270	4060	4060	4060	4060	11
522	20231127	112000	31042610	4060	4060	4060	4060	1398
523	20231127	111900	25366730	4055	4055	4055	4055	0
524	20231127	111800	25366730	4055	4055	4055	4055	2
525	20231127	111700	25358620	4055	4055	4055	4055	0
526	20231127	111600	25358620	4055	4055	4055	4055	0
527	20231127	111500	25358620	4055	4055	4055	4055	2
528	20231127	111400	25350510	4055	4055	4055	4055	0
529	20231127	111300	25350510	4055	4055	4055	4055	1
530	20231127	111200	25346455	4055	4055	4055	4055	36
531	20231127	111100	25200475	4060	4060	4060	4060	0
532	20231127	111000	25200475	4060	4060	4060	4060	0
533	20231127	110900	25200475	4060	4060	4060	4060	0
534	20231127	110800	25200475	4060	4060	4060	4060	0
535	20231127	110700	25200475	4060	4060	4060	4060	0
536	20231127	110600	25200475	4060	4060	4060	4060	0
537	20231127	110500	25200475	4060	4060	4060	4060	0
538	20231127	110400	25200475	4060	4060	4060	4060	0
539	20231127	110300	25200475	4060	4060	4060	4060	0
540	20231127	110200	25200475	4060	4060	4060	4060	0
541	20231127	110100	25200475	4060	4055	4060	4055	14
542	20231127	110000	25143655	4055	4055	4055	4055	0
543	20231127	105900	25143655	4055	4055	4055	4055	0
544	20231127	105800	25143655	4055	4055	4055	4055	0
545	20231127	105700	25143655	4055	4055	4055	4055	0
546	20231127	105600	25143655	4055	4055	4055	4055	0
547	20231127	105500	25143655	4055	4055	4055	4055	0
548	20231127	105400	25143655	4055	4055	4055	4055	0
549	20231127	105300	25143655	4055	4055	4055	4055	2
550	20231127	105200	25135545	4055	4055	4055	4055	33
551	20231127	105100	25001730	4055	4055	4055	4055	0
552	20231127	105000	25001730	4055	4055	4055	4055	0
553	20231127	104900	25001730	4055	4055	4055	4055	2
554	20231127	104800	24993620	4055	4055	4055	4055	0
555	20231127	104700	24993620	4055	4055	4055	4055	0
556	20231127	104600	24993620	4055	4055	4055	4055	2
557	20231127	104500	24985510	4055	4055	4055	4055	3
558	20231127	104400	24973345	4055	4055	4055	4055	3
559	20231127	104300	24961180	4030	4030	4030	4030	30
560	20231127	104200	24840280	4030	4030	4030	4030	0
561	20231127	104100	24840280	4030	4030	4030	4030	0
562	20231127	104000	24840280	4030	4030	4030	4030	0
563	20231127	103900	24840280	4030	4030	4030	4030	0
564	20231127	103800	24840280	4030	4030	4030	4030	0
565	20231127	103700	24840280	4030	4030	4030	4030	0
566	20231127	103600	24840280	4030	4030	4030	4030	0
567	20231127	103500	24840280	4030	4030	4030	4030	0
568	20231127	103400	24840280	4030	4030	4030	4030	0
569	20231127	103300	24840280	4030	4030	4030	4030	0
570	20231127	103200	24840280	4030	4030	4030	4030	0
571	20231127	103100	24840280	4030	4030	4030	4030	0
572	20231127	103000	24840280	4030	4030	4030	4030	0
573	20231127	102900	24840280	4030	4030	4030	4030	0
574	20231127	102800	24840280	4030	4030	4030	4030	0
575	20231127	102700	24840280	4030	4030	4030	4030	0
576	20231127	102600	24840280	4030	4030	4030	4030	0
577	20231127	102500	24840280	4030	4030	4030	4030	0
578	20231127	102400	24840280	4030	4030	4030	4030	0
579	20231127	102300	24840280	4030	4030	4030	4030	0
580	20231127	102200	24840280	4030	4030	4030	4030	0
581	20231127	102100	24840280	4030	4030	4030	4030	5
582	20231127	102000	24820130	4030	4030	4030	4030	0
583	20231127	101900	24820130	4030	4030	4030	4030	0
584	20231127	101800	24820130	4030	4030	4030	4030	0
585	20231127	101700	24820130	4030	4030	4030	4030	0
586	20231127	101600	24820130	4030	4030	4030	4030	0
587	20231127	101500	24820130	4030	4030	4030	4030	0
588	20231127	101400	24820130	4030	4030	4030	4030	0
589	20231127	101300	24820130	4030	4030	4030	4030	0
590	20231127	101200	24820130	4030	4030	4030	4030	0
591	20231127	101100	24820130	4030	4030	4030	4030	0
592	20231127	101000	24820130	4030	4030	4030	4030	0
593	20231127	100900	24820130	4030	4030	4030	4030	2
594	20231127	100800	24812070	4030	4030	4030	4030	40
595	20231127	100700	24650870	4030	4030	4030	4030	28
596	20231127	100600	24538030	4040	4065	4065	4040	1085
597	20231127	100500	20143070	4040	4035	4040	4035	1097
598	20231127	100400	15716670	4040	4040	4040	4040	0
599	20231127	100300	15716670	4040	4040	4040	4040	0
600	20231127	100200	15716670	4040	4040	4040	4040	0
601	20231127	100100	15716670	4040	4040	4040	4040	0
602	20231127	100000	15716670	4040	4040	4040	4040	0
603	20231127	095900	15716670	4040	4040	4040	4040	0
604	20231127	095800	15716670	4040	4040	4040	4040	0
605	20231127	095700	15716670	4040	4040	4040	4040	0
606	20231127	095600	15716670	4040	4040	4040	4040	0
607	20231127	095500	15716670	4040	4040	4040	4040	0
608	20231127	095400	15716670	4040	4040	4040	4040	0
609	20231127	095300	15716670	4040	4040	4040	4040	0
610	20231127	095200	15716670	4040	4040	4040	4040	0
611	20231127	095100	15716670	4040	4040	4040	4040	0
612	20231127	095000	15716670	4040	4040	4040	4040	0
613	20231127	094900	15716670	4040	4040	4040	4040	0
614	20231127	094800	15716670	4040	4040	4040	4040	0
615	20231127	094700	15716670	4040	4040	4040	4040	0
616	20231127	094600	15716670	4040	4040	4040	4040	0
617	20231127	094500	15716670	4040	4040	4040	4040	1
618	20231127	094400	15712630	4040	4040	4040	4040	0
619	20231127	094300	15712630	4040	4040	4040	4040	0
620	20231127	094200	15712630	4040	4040	4040	4040	0
621	20231127	094100	15712630	4040	4040	4040	4040	0
622	20231127	094000	15712630	4040	4040	4040	4040	0
623	20231127	093900	15712630	4040	4040	4040	4040	0
624	20231127	093800	15712630	4040	4040	4040	4040	2
625	20231127	093700	15704550	4040	4040	4040	4040	0
626	20231127	093600	15704550	4040	4040	4040	4040	0
627	20231127	093500	15704550	4040	4040	4040	4040	0
628	20231127	093400	15704550	4040	4040	4040	4040	0
629	20231127	093300	15704550	4040	4040	4040	4040	0
630	20231127	093200	15704550	4040	4040	4040	4040	0
631	20231127	093100	15704550	4040	4040	4040	4040	0
632	20231127	093000	15704550	4040	4040	4040	4040	0
633	20231127	092900	15704550	4040	4040	4040	4040	1
634	20231127	092800	15700510	4040	4040	4040	4040	13
635	20231127	092700	15647990	4040	4040	4040	4040	9
636	20231127	092600	15611630	4040	4040	4040	4040	8
637	20231127	092500	15579310	4065	4040	4065	4040	59
638	20231127	092400	15339600	4065	4065	4065	4065	20
639	20231127	092300	15258300	4065	4070	4070	4055	858
640	20231127	092200	11777505	4070	4070	4075	4040	433
641	20231127	092100	10019800	4075	4055	4075	4055	137
642	20231127	092000	9463535	4055	4055	4055	4055	0
643	20231127	091900	9463535	4055	4055	4055	4055	190
644	20231127	091800	8693085	4055	4050	4055	4050	148
645	20231127	091700	8093080	4055	4055	4055	4055	0
646	20231127	091600	8093080	4055	4055	4055	4055	0
647	20231127	091500	8093080	4055	4055	4055	4055	0
648	20231127	091400	8093080	4055	4055	4055	4055	1257
649	20231127	091300	2995945	4055	4055	4055	4055	599
650	20231127	091200	567000	4050	4050	4050	4050	0
651	20231127	091100	567000	4050	4050	4050	4050	0
652	20231127	091000	567000	4050	4050	4050	4050	103
653	20231127	090900	149850	4050	4050	4050	4050	0
654	20231127	090800	149850	4050	4050	4050	4050	0
655	20231127	090700	149850	4050	4050	4050	4050	0
656	20231127	090600	149850	4050	4050	4050	4050	25
657	20231127	090500	48600	4050	4050	4050	4050	0
658	20231127	090400	48600	4050	4050	4050	4050	0
659	20231127	090300	48600	4050	4050	4050	4050	0
660	20231127	090200	48600	4050	4050	4050	4050	0
661	20231127	090100	48600	4050	4050	4050	4050	0
662	20231127	090000	48600	4050	4050	4050	4050	12