KissMeData/071280/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	194500	110843490	5850	5850	5850	5850	1274
3	20231127	194400	110843490	5850	5850	5850	5850	0
4	20231127	194300	110843490	5850	5850	5850	5850	0
5	20231127	194200	110843490	5850	5850	5850	5850	0
6	20231127	194100	110843490	5850	5850	5850	5850	0
7	20231127	194000	110843490	5850	5850	5850	5850	0
8	20231127	193900	110843490	5850	5850	5850	5850	0
9	20231127	193800	110843490	5850	5850	5850	5850	0
10	20231127	193700	110843490	5850	5850	5850	5850	0
11	20231127	193600	110843490	5850	5850	5850	5850	0
12	20231127	193500	110843490	5850	5850	5850	5850	0
13	20231127	193400	110843490	5850	5850	5850	5850	0
14	20231127	193300	110843490	5850	5850	5850	5850	0
15	20231127	193200	110843490	5850	5850	5850	5850	0
16	20231127	193100	110843490	5850	5850	5850	5850	0
17	20231127	193000	110843490	5850	5850	5850	5850	0
18	20231127	192900	110843490	5850	5850	5850	5850	0
19	20231127	192800	110843490	5850	5850	5850	5850	0
20	20231127	192700	110843490	5850	5850	5850	5850	0
21	20231127	192600	110843490	5850	5850	5850	5850	0
22	20231127	192500	110843490	5850	5850	5850	5850	0
23	20231127	192400	110843490	5850	5850	5850	5850	0
24	20231127	192300	110843490	5850	5850	5850	5850	0
25	20231127	192200	110843490	5850	5850	5850	5850	0
26	20231127	192100	110843490	5850	5850	5850	5850	0
27	20231127	192000	110843490	5850	5850	5850	5850	0
28	20231127	191900	110843490	5850	5850	5850	5850	0
29	20231127	191800	110843490	5850	5850	5850	5850	0
30	20231127	191700	110843490	5850	5850	5850	5850	0
31	20231127	191600	110843490	5850	5850	5850	5850	0
32	20231127	191500	110843490	5850	5850	5850	5850	1274
33	20231127	191400	110843490	5850	5850	5850	5850	0
34	20231127	191300	110843490	5850	5850	5850	5850	0
35	20231127	191200	110843490	5850	5850	5850	5850	0
36	20231127	191100	110843490	5850	5850	5850	5850	0
37	20231127	191000	110843490	5850	5850	5850	5850	0
38	20231127	190900	110843490	5850	5850	5850	5850	0
39	20231127	190800	110843490	5850	5850	5850	5850	0
40	20231127	190700	110843490	5850	5850	5850	5850	0
41	20231127	190600	110843490	5850	5850	5850	5850	0
42	20231127	190500	110843490	5850	5850	5850	5850	0
43	20231127	190400	110843490	5850	5850	5850	5850	0
44	20231127	190300	110843490	5850	5850	5850	5850	0
45	20231127	190200	110843490	5850	5850	5850	5850	0
46	20231127	190100	110843490	5850	5850	5850	5850	0
47	20231127	190000	110843490	5850	5850	5850	5850	0
48	20231127	185900	110843490	5850	5850	5850	5850	0
49	20231127	185800	110843490	5850	5850	5850	5850	0
50	20231127	185700	110843490	5850	5850	5850	5850	0
51	20231127	185600	110843490	5850	5850	5850	5850	0
52	20231127	185500	110843490	5850	5850	5850	5850	0
53	20231127	185400	110843490	5850	5850	5850	5850	0
54	20231127	185300	110843490	5850	5850	5850	5850	0
55	20231127	185200	110843490	5850	5850	5850	5850	0
56	20231127	185100	110843490	5850	5850	5850	5850	0
57	20231127	185000	110843490	5850	5850	5850	5850	0
58	20231127	184900	110843490	5850	5850	5850	5850	0
59	20231127	184800	110843490	5850	5850	5850	5850	0
60	20231127	184700	110843490	5850	5850	5850	5850	0
61	20231127	184600	110843490	5850	5850	5850	5850	0
62	20231127	184500	110843490	5850	5850	5850	5850	1274
63	20231127	184400	110843490	5850	5850	5850	5850	0
64	20231127	184300	110843490	5850	5850	5850	5850	0
65	20231127	184200	110843490	5850	5850	5850	5850	0
66	20231127	184100	110843490	5850	5850	5850	5850	0
67	20231127	184000	110843490	5850	5850	5850	5850	0
68	20231127	183900	110843490	5850	5850	5850	5850	0
69	20231127	183800	110843490	5850	5850	5850	5850	0
70	20231127	183700	110843490	5850	5850	5850	5850	0
71	20231127	183600	110843490	5850	5850	5850	5850	0
72	20231127	183500	110843490	5850	5850	5850	5850	0
73	20231127	183400	110843490	5850	5850	5850	5850	0
74	20231127	183300	110843490	5850	5850	5850	5850	0
75	20231127	183200	110843490	5850	5850	5850	5850	0
76	20231127	183100	110843490	5850	5850	5850	5850	0
77	20231127	183000	110843490	5850	5850	5850	5850	0
78	20231127	182900	110843490	5850	5850	5850	5850	0
79	20231127	182800	110843490	5850	5850	5850	5850	0
80	20231127	182700	110843490	5850	5850	5850	5850	0
81	20231127	182600	110843490	5850	5850	5850	5850	0
82	20231127	182500	110843490	5850	5850	5850	5850	0
83	20231127	182400	110843490	5850	5850	5850	5850	0
84	20231127	182300	110843490	5850	5850	5850	5850	0
85	20231127	182200	110843490	5850	5850	5850	5850	0
86	20231127	182100	110843490	5850	5850	5850	5850	0
87	20231127	182000	110843490	5850	5850	5850	5850	0
88	20231127	181900	110843490	5850	5850	5850	5850	0
89	20231127	181800	110843490	5850	5850	5850	5850	0
90	20231127	181700	110843490	5850	5850	5850	5850	0
91	20231127	181600	110843490	5850	5850	5850	5850	0
92	20231127	181500	110843490	5850	5850	5850	5850	1274
93	20231127	181400	110843490	5850	5850	5850	5850	0
94	20231127	181300	110843490	5850	5850	5850	5850	0
95	20231127	181200	110843490	5850	5850	5850	5850	0
96	20231127	181100	110843490	5850	5850	5850	5850	0
97	20231127	181000	110843490	5850	5850	5850	5850	0
98	20231127	180900	110843490	5850	5850	5850	5850	0
99	20231127	180800	110843490	5850	5850	5850	5850	0
100	20231127	180700	110843490	5850	5850	5850	5850	0
101	20231127	180600	110843490	5850	5850	5850	5850	0
102	20231127	180500	110843490	5850	5850	5850	5850	0
103	20231127	180400	110843490	5850	5850	5850	5850	0
104	20231127	180300	110843490	5850	5850	5850	5850	0
105	20231127	180200	110843490	5850	5850	5850	5850	0
106	20231127	180100	110843490	5850	5850	5850	5850	0
107	20231127	180000	110843490	5850	5850	5850	5850	0
108	20231127	175900	110843490	5850	5850	5850	5850	0
109	20231127	175800	110843490	5850	5850	5850	5850	0
110	20231127	175700	110843490	5850	5850	5850	5850	0
111	20231127	175600	110843490	5850	5850	5850	5850	0
112	20231127	175500	110843490	5850	5850	5850	5850	0
113	20231127	175400	110843490	5850	5850	5850	5850	0
114	20231127	175300	110843490	5850	5850	5850	5850	0
115	20231127	175200	110843490	5850	5850	5850	5850	0
116	20231127	175100	110843490	5850	5850	5850	5850	0
117	20231127	175000	110843490	5850	5850	5850	5850	0
118	20231127	174900	110843490	5850	5850	5850	5850	0
119	20231127	174800	110843490	5850	5850	5850	5850	0
120	20231127	174700	110843490	5850	5850	5850	5850	0
121	20231127	174600	110843490	5850	5850	5850	5850	0
122	20231127	174500	110843490	5850	5850	5850	5850	1274
123	20231127	174400	110843490	5850	5850	5850	5850	0
124	20231127	174300	110843490	5850	5850	5850	5850	0
125	20231127	174200	110843490	5850	5850	5850	5850	0
126	20231127	174100	110843490	5850	5850	5850	5850	0
127	20231127	174000	110843490	5850	5850	5850	5850	0
128	20231127	173900	110843490	5850	5850	5850	5850	0
129	20231127	173800	110843490	5850	5850	5850	5850	0
130	20231127	173700	110843490	5850	5850	5850	5850	0
131	20231127	173600	110843490	5850	5850	5850	5850	0
132	20231127	173500	110843490	5850	5850	5850	5850	0
133	20231127	173400	110843490	5850	5850	5850	5850	0
134	20231127	173300	110843490	5850	5850	5850	5850	0
135	20231127	173200	110843490	5850	5850	5850	5850	0
136	20231127	173100	110843490	5850	5850	5850	5850	0
137	20231127	173000	110843490	5850	5850	5850	5850	0
138	20231127	172900	110843490	5850	5850	5850	5850	0
139	20231127	172800	110843490	5850	5850	5850	5850	0
140	20231127	172700	110843490	5850	5850	5850	5850	0
141	20231127	172600	110843490	5850	5850	5850	5850	0
142	20231127	172500	110843490	5850	5850	5850	5850	0
143	20231127	172400	110843490	5850	5850	5850	5850	0
144	20231127	172300	110843490	5850	5850	5850	5850	0
145	20231127	172200	110843490	5850	5850	5850	5850	0
146	20231127	172100	110843490	5850	5850	5850	5850	0
147	20231127	172000	110843490	5850	5850	5850	5850	0
148	20231127	171900	110843490	5850	5850	5850	5850	0
149	20231127	171800	110843490	5850	5850	5850	5850	0
150	20231127	171700	110843490	5850	5850	5850	5850	0
151	20231127	171600	110843490	5850	5850	5850	5850	0
152	20231127	171500	110843490	5850	5850	5850	5850	1274
153	20231127	171400	110843490	5850	5850	5850	5850	0
154	20231127	171300	110843490	5850	5850	5850	5850	0
155	20231127	171200	110843490	5850	5850	5850	5850	0
156	20231127	171100	110843490	5850	5850	5850	5850	0
157	20231127	171000	110843490	5850	5850	5850	5850	0
158	20231127	170900	110843490	5850	5850	5850	5850	0
159	20231127	170800	110843490	5850	5850	5850	5850	0
160	20231127	170700	110843490	5850	5850	5850	5850	0
161	20231127	170600	110843490	5850	5850	5850	5850	0
162	20231127	170500	110843490	5850	5850	5850	5850	0
163	20231127	170400	110843490	5850	5850	5850	5850	0
164	20231127	170300	110843490	5850	5850	5850	5850	0
165	20231127	170200	110843490	5850	5850	5850	5850	0
166	20231127	170100	110843490	5850	5850	5850	5850	0
167	20231127	170000	110843490	5850	5850	5850	5850	0
168	20231127	165900	110843490	5850	5850	5850	5850	0
169	20231127	165800	110843490	5850	5850	5850	5850	0
170	20231127	165700	110843490	5850	5850	5850	5850	0
171	20231127	165600	110843490	5850	5850	5850	5850	0
172	20231127	165500	110843490	5850	5850	5850	5850	0
173	20231127	165400	110843490	5850	5850	5850	5850	0
174	20231127	165300	110843490	5850	5850	5850	5850	0
175	20231127	165200	110843490	5850	5850	5850	5850	0
176	20231127	165100	110843490	5850	5850	5850	5850	0
177	20231127	165000	110843490	5850	5850	5850	5850	0
178	20231127	164900	110843490	5850	5850	5850	5850	0
179	20231127	164800	110843490	5850	5850	5850	5850	0
180	20231127	164700	110843490	5850	5850	5850	5850	0
181	20231127	164600	110843490	5850	5850	5850	5850	0
182	20231127	164500	110843490	5850	5850	5850	5850	1274
183	20231127	164400	110843490	5850	5850	5850	5850	0
184	20231127	164300	110843490	5850	5850	5850	5850	0
185	20231127	164200	110843490	5850	5850	5850	5850	0
186	20231127	164100	110843490	5850	5850	5850	5850	0
187	20231127	164000	110843490	5850	5850	5850	5850	0
188	20231127	163900	110843490	5850	5850	5850	5850	0
189	20231127	163800	110843490	5850	5850	5850	5850	0
190	20231127	163700	110843490	5850	5850	5850	5850	0
191	20231127	163600	110843490	5850	5850	5850	5850	0
192	20231127	163500	110843490	5850	5850	5850	5850	0
193	20231127	163400	110843490	5850	5850	5850	5850	0
194	20231127	163300	110843490	5850	5850	5850	5850	0
195	20231127	163200	110843490	5850	5850	5850	5850	0
196	20231127	163100	110843490	5850	5850	5850	5850	0
197	20231127	163000	110843490	5850	5850	5850	5850	0
198	20231127	162900	110843490	5850	5850	5850	5850	0
199	20231127	162800	110843490	5850	5850	5850	5850	0
200	20231127	162700	110843490	5850	5850	5850	5850	0
201	20231127	162600	110843490	5850	5850	5850	5850	0
202	20231127	162500	110843490	5850	5850	5850	5850	0
203	20231127	162400	110843490	5850	5850	5850	5850	0
204	20231127	162300	110843490	5850	5850	5850	5850	0
205	20231127	162200	110843490	5850	5850	5850	5850	0
206	20231127	162100	110843490	5850	5850	5850	5850	0
207	20231127	162000	110843490	5850	5850	5850	5850	0
208	20231127	161900	110843490	5850	5850	5850	5850	0
209	20231127	161800	110843490	5850	5850	5850	5850	0
210	20231127	161700	110843490	5850	5850	5850	5850	0
211	20231127	161600	110843490	5850	5850	5850	5850	0
212	20231127	161500	110843490	5850	5850	5850	5850	1274
213	20231127	161400	110843490	5850	5850	5850	5850	0
214	20231127	161300	110843490	5850	5850	5850	5850	0
215	20231127	161200	110843490	5850	5850	5850	5850	0
216	20231127	161100	110843490	5850	5850	5850	5850	0
217	20231127	161000	110843490	5850	5850	5850	5850	0
218	20231127	160900	110843490	5850	5850	5850	5850	0
219	20231127	160800	110843490	5850	5850	5850	5850	0
220	20231127	160700	110843490	5850	5850	5850	5850	0
221	20231127	160600	110843490	5850	5850	5850	5850	0
222	20231127	160500	110843490	5850	5850	5850	5850	0
223	20231127	160400	110843490	5850	5850	5850	5850	0
224	20231127	160300	110843490	5850	5850	5850	5850	0
225	20231127	160200	110843490	5850	5850	5850	5850	0
226	20231127	160100	110843490	5850	5850	5850	5850	0
227	20231127	160000	110843490	5850	5850	5850	5850	0
228	20231127	155900	110843490	5850	5850	5850	5850	0
229	20231127	155800	110843490	5850	5850	5850	5850	0
230	20231127	155700	110843490	5850	5850	5850	5850	0
231	20231127	155600	110843490	5850	5850	5850	5850	0
232	20231127	155500	110843490	5850	5850	5850	5850	0
233	20231127	155400	110843490	5850	5850	5850	5850	0
234	20231127	155300	110843490	5850	5850	5850	5850	0
235	20231127	155200	110843490	5850	5850	5850	5850	0
236	20231127	155100	110843490	5850	5850	5850	5850	0
237	20231127	155000	110843490	5850	5850	5850	5850	0
238	20231127	154900	110843490	5850	5850	5850	5850	0
239	20231127	154800	110843490	5850	5850	5850	5850	0
240	20231127	154700	110843490	5850	5850	5850	5850	0
241	20231127	154600	110843490	5850	5850	5850	5850	0
242	20231127	154500	110843490	5850	5850	5850	5850	1274
243	20231127	154400	110843490	5850	5850	5850	5850	0
244	20231127	154300	110843490	5850	5850	5850	5850	0
245	20231127	154200	110843490	5850	5850	5850	5850	0
246	20231127	154100	110843490	5850	5850	5850	5850	0
247	20231127	154000	110843490	5850	5850	5850	5850	0
248	20231127	153900	110843490	5850	5850	5850	5850	0
249	20231127	153800	110843490	5850	5850	5850	5850	0
250	20231127	153700	110843490	5850	5850	5850	5850	0
251	20231127	153600	110843490	5850	5850	5850	5850	0
252	20231127	153500	110843490	5850	5850	5850	5850	0
253	20231127	153400	110843490	5850	5850	5850	5850	0
254	20231127	153300	110843490	5850	5850	5850	5850	0
255	20231127	153200	110843490	5850	5850	5850	5850	0
256	20231127	153100	110843490	5850	5850	5850	5850	0
257	20231127	153000	110843490	5850	5850	5850	5850	1274
258	20231127	152900	103390590	5850	5850	5850	5850	0
259	20231127	152800	103390590	5850	5850	5850	5850	0
260	20231127	152700	103390590	5850	5850	5850	5850	0
261	20231127	152600	103390590	5850	5850	5850	5850	0
262	20231127	152500	103390590	5850	5850	5850	5850	0
263	20231127	152400	103390590	5850	5850	5850	5850	0
264	20231127	152300	103390590	5850	5850	5850	5850	0
265	20231127	152200	103390590	5850	5850	5850	5850	0
266	20231127	152100	103390590	5850	5850	5850	5850	0
267	20231127	152000	103390590	5850	5850	5850	5850	0
268	20231127	151900	103390590	5850	5830	5850	5830	77
269	20231127	151800	102941470	5830	5820	5830	5820	75
270	20231127	151700	102504470	5820	5820	5820	5820	0
271	20231127	151600	102504470	5820	5820	5820	5820	0
272	20231127	151500	102504470	5820	5820	5820	5820	0
273	20231127	151400	102504470	5820	5820	5820	5820	0
274	20231127	151300	102504470	5820	5820	5820	5820	2
275	20231127	151200	102492830	5820	5820	5820	5820	0
276	20231127	151100	102492830	5820	5820	5820	5820	0
277	20231127	151000	102492830	5820	5820	5820	5820	8
278	20231127	150900	102446270	5820	5820	5820	5820	1
279	20231127	150800	102440450	5820	5820	5820	5820	45
280	20231127	150700	102178550	5820	5820	5820	5820	0
281	20231127	150600	102178550	5820	5820	5820	5820	0
282	20231127	150500	102178550	5820	5820	5820	5820	0
283	20231127	150400	102178550	5820	5820	5820	5820	1
284	20231127	150300	102172730	5790	5790	5790	5790	0
285	20231127	150200	102172730	5790	5790	5790	5790	0
286	20231127	150100	102172730	5790	5790	5790	5790	15
287	20231127	150000	102085880	5780	5780	5780	5780	0
288	20231127	145900	102085880	5780	5780	5780	5780	0
289	20231127	145800	102085880	5780	5790	5820	5780	1063
290	20231127	145700	95938040	5820	5820	5820	5820	2
291	20231127	145600	95926400	5780	5780	5780	5780	0
292	20231127	145500	95926400	5780	5780	5780	5780	0
293	20231127	145400	95926400	5780	5780	5780	5780	0
294	20231127	145300	95926400	5780	5780	5780	5780	0
295	20231127	145200	95926400	5780	5780	5780	5780	0
296	20231127	145100	95926400	5780	5790	5790	5780	574
297	20231127	145000	92605190	5790	5810	5810	5790	795
298	20231127	144900	87998090	5820	5820	5820	5820	1
299	20231127	144800	87992270	5820	5820	5820	5820	10
300	20231127	144700	87934070	5820	5820	5820	5820	11
301	20231127	144600	87870050	5820	5820	5820	5820	0
302	20231127	144500	87870050	5820	5820	5820	5820	0
303	20231127	144400	87870050	5820	5820	5820	5820	0
304	20231127	144300	87870050	5820	5820	5820	5820	0
305	20231127	144200	87870050	5820	5820	5820	5820	0
306	20231127	144100	87870050	5820	5820	5820	5820	0
307	20231127	144000	87870050	5820	5820	5820	5820	0
308	20231127	143900	87870050	5820	5820	5820	5820	0
309	20231127	143800	87870050	5820	5820	5820	5820	0
310	20231127	143700	87870050	5820	5820	5820	5820	0
311	20231127	143600	87870050	5820	5820	5820	5820	0
312	20231127	143500	87870050	5820	5820	5820	5820	0
313	20231127	143400	87870050	5820	5820	5820	5820	0
314	20231127	143300	87870050	5820	5820	5820	5820	0
315	20231127	143200	87870050	5820	5820	5820	5820	0
316	20231127	143100	87870050	5820	5820	5820	5820	0
317	20231127	143000	87870050	5820	5820	5820	5820	0
318	20231127	142900	87870050	5820	5820	5820	5820	0
319	20231127	142800	87870050	5820	5820	5820	5820	0
320	20231127	142700	87870050	5820	5820	5820	5820	0
321	20231127	142600	87870050	5820	5820	5820	5820	0
322	20231127	142500	87870050	5820	5820	5820	5820	0
323	20231127	142400	87870050	5820	5820	5820	5820	0
324	20231127	142300	87870050	5820	5820	5820	5820	0
325	20231127	142200	87870050	5820	5820	5820	5820	0
326	20231127	142100	87870050	5820	5820	5820	5820	0
327	20231127	142000	87870050	5820	5820	5820	5820	0
328	20231127	141900	87870050	5820	5820	5820	5820	0
329	20231127	141800	87870050	5820	5820	5820	5820	0
330	20231127	141700	87870050	5820	5820	5820	5820	0
331	20231127	141600	87870050	5820	5820	5820	5820	200
332	20231127	141500	86706050	5800	5800	5800	5800	0
333	20231127	141400	86706050	5800	5800	5800	5800	0
334	20231127	141300	86706050	5800	5800	5800	5800	0
335	20231127	141200	86706050	5800	5800	5800	5800	0
336	20231127	141100	86706050	5800	5800	5800	5800	0
337	20231127	141000	86706050	5800	5800	5800	5800	600
338	20231127	140900	83226050	5800	5800	5800	5800	0
339	20231127	140800	83226050	5800	5800	5800	5800	0
340	20231127	140700	83226050	5800	5810	5810	5800	77
341	20231127	140600	82778830	5820	5820	5820	5820	0
342	20231127	140500	82778830	5820	5820	5820	5820	0
343	20231127	140400	82778830	5820	5820	5820	5820	5
344	20231127	140300	82749730	5820	5820	5820	5820	0
345	20231127	140200	82749730	5820	5820	5820	5820	9
346	20231127	140100	82697350	5820	5820	5820	5820	2
347	20231127	140000	82685710	5810	5810	5810	5810	2
348	20231127	135900	82674090	5810	5810	5810	5810	0
349	20231127	135800	82674090	5810	5810	5810	5810	0
350	20231127	135700	82674090	5810	5810	5810	5810	0
351	20231127	135600	82674090	5810	5810	5810	5810	0
352	20231127	135500	82674090	5810	5810	5810	5810	10
353	20231127	135400	82615990	5820	5820	5820	5820	0
354	20231127	135300	82615990	5820	5820	5820	5820	1
355	20231127	135200	82610170	5820	5820	5820	5820	0
356	20231127	135100	82610170	5820	5820	5820	5820	0
357	20231127	135000	82610170	5820	5820	5820	5820	0
358	20231127	134900	82610170	5820	5820	5820	5820	0
359	20231127	134800	82610170	5820	5820	5820	5820	0
360	20231127	134700	82610170	5820	5820	5820	5820	0
361	20231127	134600	82610170	5820	5820	5820	5820	0
362	20231127	134500	82610170	5820	5820	5820	5820	0
363	20231127	134400	82610170	5820	5820	5820	5820	5
364	20231127	134300	82581070	5820	5820	5820	5820	0
365	20231127	134200	82581070	5820	5820	5820	5820	0
366	20231127	134100	82581070	5820	5820	5820	5820	0
367	20231127	134000	82581070	5820	5820	5820	5820	0
368	20231127	133900	82581070	5820	5820	5820	5820	0
369	20231127	133800	82581070	5820	5820	5820	5820	1
370	20231127	133700	82575250	5820	5820	5820	5820	0
371	20231127	133600	82575250	5820	5820	5820	5820	0
372	20231127	133500	82575250	5820	5820	5820	5820	0
373	20231127	133400	82575250	5820	5820	5820	5820	0
374	20231127	133300	82575250	5820	5820	5820	5820	0
375	20231127	133200	82575250	5820	5820	5820	5820	0
376	20231127	133100	82575250	5820	5820	5820	5820	0
377	20231127	133000	82575250	5820	5820	5820	5820	0
378	20231127	132900	82575250	5820	5820	5820	5820	0
379	20231127	132800	82575250	5820	5820	5820	5820	0
380	20231127	132700	82575250	5820	5820	5820	5820	0
381	20231127	132600	82575250	5820	5820	5820	5820	500
382	20231127	132500	79665250	5820	5820	5820	5820	0
383	20231127	132400	79665250	5820	5820	5820	5820	0
384	20231127	132300	79665250	5820	5820	5820	5820	0
385	20231127	132200	79665250	5820	5820	5820	5820	0
386	20231127	132100	79665250	5820	5820	5820	5820	0
387	20231127	132000	79665250	5820	5820	5820	5820	0
388	20231127	131900	79665250	5820	5820	5820	5820	0
389	20231127	131800	79665250	5820	5820	5820	5820	0
390	20231127	131700	79665250	5820	5820	5820	5820	0
391	20231127	131600	79665250	5820	5820	5820	5820	0
392	20231127	131500	79665250	5820	5820	5820	5820	0
393	20231127	131400	79665250	5820	5820	5820	5820	0
394	20231127	131300	79665250	5820	5820	5820	5820	1
395	20231127	131200	79659430	5810	5810	5810	5810	0
396	20231127	131100	79659430	5810	5810	5810	5810	0
397	20231127	131000	79659430	5810	5810	5810	5810	0
398	20231127	130900	79659430	5810	5810	5810	5810	0
399	20231127	130800	79659430	5810	5810	5810	5810	0
400	20231127	130700	79659430	5810	5810	5810	5810	0
401	20231127	130600	79659430	5810	5810	5810	5810	0
402	20231127	130500	79659430	5810	5810	5810	5810	100
403	20231127	130400	79078430	5810	5810	5810	5810	0
404	20231127	130300	79078430	5810	5810	5810	5810	200
405	20231127	130200	77916430	5820	5820	5820	5820	0
406	20231127	130100	77916430	5820	5820	5820	5820	0
407	20231127	130000	77916430	5820	5820	5820	5820	0
408	20231127	125900	77916430	5820	5820	5820	5820	0
409	20231127	125800	77916430	5820	5820	5820	5820	0
410	20231127	125700	77916430	5820	5820	5820	5820	0
411	20231127	125600	77916430	5820	5820	5820	5820	0
412	20231127	125500	77916430	5820	5820	5820	5820	1
413	20231127	125400	77910610	5810	5800	5810	5800	850
414	20231127	125300	72975310	5820	5820	5820	5820	0
415	20231127	125200	72975310	5820	5820	5820	5820	1
416	20231127	125100	72969490	5800	5800	5800	5800	0
417	20231127	125000	72969490	5800	5800	5800	5800	0
418	20231127	124900	72969490	5800	5800	5800	5800	0
419	20231127	124800	72969490	5800	5800	5800	5800	0
420	20231127	124700	72969490	5800	5800	5800	5800	0
421	20231127	124600	72969490	5800	5800	5800	5800	0
422	20231127	124500	72969490	5800	5800	5800	5800	0
423	20231127	124400	72969490	5800	5800	5800	5800	0
424	20231127	124300	72969490	5800	5800	5800	5800	0
425	20231127	124200	72969490	5800	5800	5800	5800	0
426	20231127	124100	72969490	5800	5800	5800	5800	3
427	20231127	124000	72952090	5800	5800	5800	5800	0
428	20231127	123900	72952090	5800	5800	5800	5800	0
429	20231127	123800	72952090	5800	5800	5800	5800	0
430	20231127	123700	72952090	5800	5800	5800	5800	0
431	20231127	123600	72952090	5800	5800	5800	5800	0
432	20231127	123500	72952090	5800	5800	5800	5800	0
433	20231127	123400	72952090	5800	5800	5800	5800	0
434	20231127	123300	72952090	5800	5810	5810	5800	1729
435	20231127	123200	62915990	5820	5820	5820	5820	13
436	20231127	123100	62840330	5820	5820	5820	5820	0
437	20231127	123000	62840330	5820	5820	5820	5820	0
438	20231127	122900	62840330	5820	5820	5820	5820	2
439	20231127	122800	62828690	5820	5820	5820	5820	0
440	20231127	122700	62828690	5820	5820	5820	5820	15
441	20231127	122600	62741390	5820	5820	5820	5820	0
442	20231127	122500	62741390	5820	5820	5820	5820	0
443	20231127	122400	62741390	5820	5820	5820	5820	1
444	20231127	122300	62735570	5820	5820	5820	5820	0
445	20231127	122200	62735570	5820	5820	5820	5820	0
446	20231127	122100	62735570	5820	5820	5820	5820	0
447	20231127	122000	62735570	5820	5820	5820	5820	0
448	20231127	121900	62735570	5820	5820	5820	5820	10
449	20231127	121800	62677370	5820	5820	5820	5820	0
450	20231127	121700	62677370	5820	5820	5820	5820	0
451	20231127	121600	62677370	5820	5820	5820	5820	0
452	20231127	121500	62677370	5820	5820	5820	5820	0
453	20231127	121400	62677370	5820	5820	5820	5820	0
454	20231127	121300	62677370	5820	5820	5820	5820	2
455	20231127	121200	62665730	5810	5810	5810	5810	499
456	20231127	121100	59766540	5820	5820	5820	5820	0
457	20231127	121000	59766540	5820	5820	5820	5820	0
458	20231127	120900	59766540	5820	5820	5820	5820	0
459	20231127	120800	59766540	5820	5820	5820	5820	1
460	20231127	120700	59760720	5820	5820	5820	5820	1
461	20231127	120600	59754900	5810	5810	5810	5810	1
462	20231127	120500	59749090	5810	5820	5820	5810	9
463	20231127	120400	59696730	5820	5820	5820	5820	2062
464	20231127	120300	47695890	5830	5830	5830	5830	0
465	20231127	120200	47695890	5830	5830	5830	5830	0
466	20231127	120100	47695890	5830	5830	5830	5830	1
467	20231127	120000	47690060	5850	5850	5850	5850	0
468	20231127	115900	47690060	5850	5850	5850	5850	0
469	20231127	115800	47690060	5850	5850	5850	5850	0
470	20231127	115700	47690060	5850	5850	5850	5850	0
471	20231127	115600	47690060	5850	5850	5850	5850	0
472	20231127	115500	47690060	5850	5850	5850	5850	0
473	20231127	115400	47690060	5850	5850	5850	5850	0
474	20231127	115300	47690060	5850	5850	5850	5850	0
475	20231127	115200	47690060	5850	5850	5850	5850	1
476	20231127	115100	47684210	5850	5850	5850	5850	0
477	20231127	115000	47684210	5850	5850	5850	5850	0
478	20231127	114900	47684210	5850	5850	5850	5850	0
479	20231127	114800	47684210	5850	5850	5850	5850	55
480	20231127	114700	47362460	5850	5850	5850	5850	0
481	20231127	114600	47362460	5850	5850	5850	5850	1
482	20231127	114500	47356610	5810	5810	5810	5810	0
483	20231127	114400	47356610	5810	5810	5810	5810	0
484	20231127	114300	47356610	5810	5810	5810	5810	0
485	20231127	114200	47356610	5810	5810	5810	5810	0
486	20231127	114100	47356610	5810	5810	5810	5810	0
487	20231127	114000	47356610	5810	5810	5810	5810	0
488	20231127	113900	47356610	5810	5810	5810	5810	0
489	20231127	113800	47356610	5810	5810	5810	5810	0
490	20231127	113700	47356610	5810	5810	5810	5810	0
491	20231127	113600	47356610	5810	5810	5810	5810	0
492	20231127	113500	47356610	5810	5810	5810	5810	0
493	20231127	113400	47356610	5810	5820	5820	5810	500
494	20231127	113300	44451210	5840	5840	5840	5840	0
495	20231127	113200	44451210	5840	5840	5840	5840	0
496	20231127	113100	44451210	5840	5840	5840	5840	0
497	20231127	113000	44451210	5840	5840	5840	5840	49
498	20231127	112900	44165050	5830	5830	5830	5830	0
499	20231127	112800	44165050	5830	5830	5830	5830	0
500	20231127	112700	44165050	5830	5830	5830	5830	0
501	20231127	112600	44165050	5830	5830	5830	5830	0
502	20231127	112500	44165050	5830	5830	5830	5830	10
503	20231127	112400	44106750	5830	5830	5830	5830	0
504	20231127	112300	44106750	5830	5830	5830	5830	0
505	20231127	112200	44106750	5830	5830	5830	5830	0
506	20231127	112100	44106750	5830	5830	5830	5830	20
507	20231127	112000	43990150	5840	5840	5840	5840	0
508	20231127	111900	43990150	5840	5840	5840	5840	1
509	20231127	111800	43984310	5820	5820	5820	5820	0
510	20231127	111700	43984310	5820	5820	5820	5820	0
511	20231127	111600	43984310	5820	5820	5820	5820	15
512	20231127	111500	43897010	5840	5840	5840	5840	0
513	20231127	111400	43897010	5840	5840	5840	5840	0
514	20231127	111300	43897010	5840	5840	5840	5840	0
515	20231127	111200	43897010	5840	5840	5840	5840	3
516	20231127	111100	43879490	5840	5840	5840	5840	0
517	20231127	111000	43879490	5840	5840	5840	5840	0
518	20231127	110900	43879490	5840	5840	5840	5840	0
519	20231127	110800	43879490	5840	5840	5840	5840	0
520	20231127	110700	43879490	5840	5840	5840	5840	0
521	20231127	110600	43879490	5840	5840	5840	5840	0
522	20231127	110500	43879490	5840	5840	5840	5840	0
523	20231127	110400	43879490	5840	5840	5840	5840	1
524	20231127	110300	43873650	5850	5850	5850	5850	0
525	20231127	110200	43873650	5850	5850	5850	5850	0
526	20231127	110100	43873650	5850	5850	5850	5850	0
527	20231127	110000	43873650	5850	5850	5850	5850	200
528	20231127	105900	42703650	5850	5850	5850	5850	0
529	20231127	105800	42703650	5850	5850	5850	5850	27
530	20231127	105700	42545700	5850	5850	5850	5850	0
531	20231127	105600	42545700	5850	5850	5850	5850	0
532	20231127	105500	42545700	5850	5850	5850	5840	41
533	20231127	105400	42305860	5850	5850	5850	5850	0
534	20231127	105300	42305860	5850	5850	5850	5850	48
535	20231127	105200	42025060	5850	5850	5850	5850	0
536	20231127	105100	42025060	5850	5850	5850	5850	0
537	20231127	105000	42025060	5850	5850	5850	5850	0
538	20231127	104900	42025060	5850	5850	5850	5850	0
539	20231127	104800	42025060	5850	5850	5850	5850	0
540	20231127	104700	42025060	5850	5850	5850	5850	0
541	20231127	104600	42025060	5850	5850	5850	5850	2
542	20231127	104500	42013360	5850	5850	5850	5850	30
543	20231127	104400	41837860	5850	5850	5850	5850	0
544	20231127	104300	41837860	5850	5850	5850	5850	0
545	20231127	104200	41837860	5850	5850	5850	5850	0
546	20231127	104100	41837860	5850	5850	5850	5850	0
547	20231127	104000	41837860	5850	5850	5850	5850	0
548	20231127	103900	41837860	5850	5850	5850	5850	5
549	20231127	103800	41808610	5850	5830	5850	5830	10
550	20231127	103700	41750180	5820	5820	5820	5820	0
551	20231127	103600	41750180	5820	5820	5820	5820	0
552	20231127	103500	41750180	5820	5820	5820	5820	0
553	20231127	103400	41750180	5820	5820	5820	5820	9
554	20231127	103300	41697800	5810	5810	5810	5810	0
555	20231127	103200	41697800	5810	5810	5810	5810	0
556	20231127	103100	41697800	5810	5810	5810	5810	0
557	20231127	103000	41697800	5810	5810	5810	5810	0
558	20231127	102900	41697800	5810	5810	5810	5810	0
559	20231127	102800	41697800	5810	5810	5810	5810	0
560	20231127	102700	41697800	5810	5810	5810	5810	0
561	20231127	102600	41697800	5810	5810	5810	5810	4
562	20231127	102500	41674560	5810	5810	5810	5810	1
563	20231127	102400	41668750	5810	5810	5810	5810	5
564	20231127	102300	41639700	5810	5800	5810	5800	49
565	20231127	102200	41355060	5810	5800	5810	5800	7
566	20231127	102100	41314450	5810	5810	5810	5810	86
567	20231127	102000	40814790	5820	5820	5820	5820	0
568	20231127	101900	40814790	5820	5820	5820	5820	1
569	20231127	101800	40808970	5810	5810	5810	5810	0
570	20231127	101700	40808970	5810	5810	5810	5810	0
571	20231127	101600	40808970	5810	5810	5810	5810	7
572	20231127	101500	40768300	5800	5800	5800	5800	3
573	20231127	101400	40750900	5800	5800	5800	5800	0
574	20231127	101300	40750900	5800	5800	5800	5800	0
575	20231127	101200	40750900	5800	5800	5800	5800	0
576	20231127	101100	40750900	5800	5800	5800	5800	172
577	20231127	101000	39753300	5800	5800	5800	5800	2
578	20231127	100900	39741700	5810	5810	5810	5810	0
579	20231127	100800	39741700	5810	5820	5820	5810	138
580	20231127	100700	38939900	5810	5810	5810	5810	0
581	20231127	100600	38939900	5810	5810	5810	5810	0
582	20231127	100500	38939900	5810	5810	5810	5810	50
583	20231127	100400	38649400	5810	5810	5810	5810	0
584	20231127	100300	38649400	5810	5810	5810	5810	0
585	20231127	100200	38649400	5810	5810	5810	5810	0
586	20231127	100100	38649400	5810	5810	5810	5810	0
587	20231127	100000	38649400	5810	5810	5810	5810	0
588	20231127	095900	38649400	5810	5810	5810	5810	0
589	20231127	095800	38649400	5810	5810	5810	5810	0
590	20231127	095700	38649400	5810	5810	5810	5810	0
591	20231127	095600	38649400	5810	5810	5810	5810	0
592	20231127	095500	38649400	5810	5810	5810	5810	0
593	20231127	095400	38649400	5810	5810	5810	5810	18
594	20231127	095300	38544820	5850	5850	5850	5850	0
595	20231127	095200	38544820	5850	5850	5850	5850	100
596	20231127	095100	37959820	5800	5800	5800	5800	0
597	20231127	095000	37959820	5800	5800	5800	5800	0
598	20231127	094900	37959820	5800	5850	5850	5800	118
599	20231127	094800	37270420	5850	5850	5850	5850	0
600	20231127	094700	37270420	5850	5850	5850	5850	0
601	20231127	094600	37270420	5850	5850	5850	5850	1
602	20231127	094500	37264570	5850	5850	5850	5850	1
603	20231127	094400	37258720	5850	5850	5850	5850	100
604	20231127	094300	36673720	5850	5810	5850	5810	102
605	20231127	094200	36080760	5810	5810	5810	5810	18
606	20231127	094100	35976180	5810	5800	5810	5800	35
607	20231127	094000	35773130	5800	5800	5800	5800	0
608	20231127	093900	35773130	5800	5800	5800	5800	12
609	20231127	093800	35703530	5800	5800	5800	5800	0
610	20231127	093700	35703530	5800	5800	5800	5800	3
611	20231127	093600	35686130	5790	5790	5790	5790	0
612	20231127	093500	35686130	5790	5790	5790	5790	2
613	20231127	093400	35674550	5800	5800	5800	5800	0
614	20231127	093300	35674550	5800	5800	5800	5800	0
615	20231127	093200	35674550	5800	5800	5800	5800	0
616	20231127	093100	35674550	5800	5800	5800	5800	0
617	20231127	093000	35674550	5800	5800	5800	5800	3
618	20231127	092900	35657150	5800	5800	5800	5800	1
619	20231127	092800	35651350	5790	5790	5790	5790	463
620	20231127	092700	32970580	5800	5800	5800	5800	2
621	20231127	092600	32958980	5810	5810	5810	5810	0
622	20231127	092500	32958980	5810	5810	5810	5810	7
623	20231127	092400	32918310	5780	5780	5780	5780	150
624	20231127	092300	32051310	5780	5780	5780	5780	0
625	20231127	092200	32051310	5780	5800	5840	5780	2103
626	20231127	092100	19874600	5800	5800	5800	5800	1
627	20231127	092000	19868800	5870	5870	5870	5870	50
628	20231127	091900	19575300	5870	5870	5870	5870	1
629	20231127	091800	19569430	5810	5810	5810	5810	90
630	20231127	091700	19046530	5870	5810	5870	5800	546
631	20231127	091600	15877460	5820	5820	5870	5820	186
632	20231127	091500	14794840	5820	5820	5880	5820	539
633	20231127	091400	11646550	5820	5820	5820	5820	1
634	20231127	091300	11640730	5820	5820	5820	5820	0
635	20231127	091200	11640730	5820	5820	5820	5820	1
636	20231127	091100	11634910	5820	5820	5820	5820	1
637	20231127	091000	11629090	5810	5810	5810	5810	0
638	20231127	090900	11629090	5810	5810	5810	5810	493
639	20231127	090800	8764760	5800	5810	5810	5800	184
640	20231127	090700	7697540	5830	5830	5830	5830	3
641	20231127	090600	7680050	5800	5800	5800	5800	0
642	20231127	090500	7680050	5800	5820	5820	5800	900
643	20231127	090400	2456830	5830	5830	5830	5830	0
644	20231127	090300	2456830	5830	5830	5830	5830	105
645	20231127	090200	1844680	5880	5880	5880	5880	1
646	20231127	090100	1838800	5880	5880	5880	5880	0
647	20231127	090000	1838800	5880	5900	5900	5880	312