KissMeData/064520/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	193800	230007165	4060	4060	4060	4060	1312
3	20231128	193700	230007165	4060	4060	4060	4060	0
4	20231128	193600	230007165	4060	4060	4060	4060	0
5	20231128	193500	230007165	4060	4060	4060	4060	0
6	20231128	193400	230007165	4060	4060	4060	4060	0
7	20231128	193300	230007165	4060	4060	4060	4060	0
8	20231128	193200	230007165	4060	4060	4060	4060	0
9	20231128	193100	230007165	4060	4060	4060	4060	0
10	20231128	193000	230007165	4060	4060	4060	4060	0
11	20231128	192900	230007165	4060	4060	4060	4060	0
12	20231128	192800	230007165	4060	4060	4060	4060	0
13	20231128	192700	230007165	4060	4060	4060	4060	0
14	20231128	192600	230007165	4060	4060	4060	4060	0
15	20231128	192500	230007165	4060	4060	4060	4060	0
16	20231128	192400	230007165	4060	4060	4060	4060	0
17	20231128	192300	230007165	4060	4060	4060	4060	0
18	20231128	192200	230007165	4060	4060	4060	4060	0
19	20231128	192100	230007165	4060	4060	4060	4060	0
20	20231128	192000	230007165	4060	4060	4060	4060	0
21	20231128	191900	230007165	4060	4060	4060	4060	0
22	20231128	191800	230007165	4060	4060	4060	4060	0
23	20231128	191700	230007165	4060	4060	4060	4060	0
24	20231128	191600	230007165	4060	4060	4060	4060	0
25	20231128	191500	230007165	4060	4060	4060	4060	0
26	20231128	191400	230007165	4060	4060	4060	4060	0
27	20231128	191300	230007165	4060	4060	4060	4060	0
28	20231128	191200	230007165	4060	4060	4060	4060	0
29	20231128	191100	230007165	4060	4060	4060	4060	0
30	20231128	191000	230007165	4060	4060	4060	4060	0
31	20231128	190900	230007165	4060	4060	4060	4060	0
32	20231128	190800	230007165	4060	4060	4060	4060	1312
33	20231128	190700	230007165	4060	4060	4060	4060	0
34	20231128	190600	230007165	4060	4060	4060	4060	0
35	20231128	190500	230007165	4060	4060	4060	4060	0
36	20231128	190400	230007165	4060	4060	4060	4060	0
37	20231128	190300	230007165	4060	4060	4060	4060	0
38	20231128	190200	230007165	4060	4060	4060	4060	0
39	20231128	190100	230007165	4060	4060	4060	4060	0
40	20231128	190000	230007165	4060	4060	4060	4060	0
41	20231128	185900	230007165	4060	4060	4060	4060	0
42	20231128	185800	230007165	4060	4060	4060	4060	0
43	20231128	185700	230007165	4060	4060	4060	4060	0
44	20231128	185600	230007165	4060	4060	4060	4060	0
45	20231128	185500	230007165	4060	4060	4060	4060	0
46	20231128	185400	230007165	4060	4060	4060	4060	0
47	20231128	185300	230007165	4060	4060	4060	4060	0
48	20231128	185200	230007165	4060	4060	4060	4060	0
49	20231128	185100	230007165	4060	4060	4060	4060	0
50	20231128	185000	230007165	4060	4060	4060	4060	0
51	20231128	184900	230007165	4060	4060	4060	4060	0
52	20231128	184800	230007165	4060	4060	4060	4060	0
53	20231128	184700	230007165	4060	4060	4060	4060	0
54	20231128	184600	230007165	4060	4060	4060	4060	0
55	20231128	184500	230007165	4060	4060	4060	4060	0
56	20231128	184400	230007165	4060	4060	4060	4060	0
57	20231128	184300	230007165	4060	4060	4060	4060	0
58	20231128	184200	230007165	4060	4060	4060	4060	0
59	20231128	184100	230007165	4060	4060	4060	4060	0
60	20231128	184000	230007165	4060	4060	4060	4060	0
61	20231128	183900	230007165	4060	4060	4060	4060	0
62	20231128	183800	230007165	4060	4060	4060	4060	1312
63	20231128	183700	230007165	4060	4060	4060	4060	0
64	20231128	183600	230007165	4060	4060	4060	4060	0
65	20231128	183500	230007165	4060	4060	4060	4060	0
66	20231128	183400	230007165	4060	4060	4060	4060	0
67	20231128	183300	230007165	4060	4060	4060	4060	0
68	20231128	183200	230007165	4060	4060	4060	4060	0
69	20231128	183100	230007165	4060	4060	4060	4060	0
70	20231128	183000	230007165	4060	4060	4060	4060	0
71	20231128	182900	230007165	4060	4060	4060	4060	0
72	20231128	182800	230007165	4060	4060	4060	4060	0
73	20231128	182700	230007165	4060	4060	4060	4060	0
74	20231128	182600	230007165	4060	4060	4060	4060	0
75	20231128	182500	230007165	4060	4060	4060	4060	0
76	20231128	182400	230007165	4060	4060	4060	4060	0
77	20231128	182300	230007165	4060	4060	4060	4060	0
78	20231128	182200	230007165	4060	4060	4060	4060	0
79	20231128	182100	230007165	4060	4060	4060	4060	0
80	20231128	182000	230007165	4060	4060	4060	4060	0
81	20231128	181900	230007165	4060	4060	4060	4060	0
82	20231128	181800	230007165	4060	4060	4060	4060	0
83	20231128	181700	230007165	4060	4060	4060	4060	0
84	20231128	181600	230007165	4060	4060	4060	4060	0
85	20231128	181500	230007165	4060	4060	4060	4060	0
86	20231128	181400	230007165	4060	4060	4060	4060	0
87	20231128	181300	230007165	4060	4060	4060	4060	0
88	20231128	181200	230007165	4060	4060	4060	4060	0
89	20231128	181100	230007165	4060	4060	4060	4060	0
90	20231128	181000	230007165	4060	4060	4060	4060	0
91	20231128	180900	230007165	4060	4060	4060	4060	0
92	20231128	180800	230007165	4060	4060	4060	4060	1312
93	20231128	180700	230007165	4060	4060	4060	4060	0
94	20231128	180600	230007165	4060	4060	4060	4060	0
95	20231128	180500	230007165	4060	4060	4060	4060	0
96	20231128	180400	230007165	4060	4060	4060	4060	0
97	20231128	180300	230007165	4060	4060	4060	4060	0
98	20231128	180200	230007165	4060	4060	4060	4060	0
99	20231128	180100	230007165	4060	4060	4060	4060	0
100	20231128	180000	230007165	4060	4060	4060	4060	0
101	20231128	175900	230007165	4060	4060	4060	4060	0
102	20231128	175800	230007165	4060	4060	4060	4060	0
103	20231128	175700	230007165	4060	4060	4060	4060	0
104	20231128	175600	230007165	4060	4060	4060	4060	0
105	20231128	175500	230007165	4060	4060	4060	4060	0
106	20231128	175400	230007165	4060	4060	4060	4060	0
107	20231128	175300	230007165	4060	4060	4060	4060	0
108	20231128	175200	230007165	4060	4060	4060	4060	0
109	20231128	175100	230007165	4060	4060	4060	4060	0
110	20231128	175000	230007165	4060	4060	4060	4060	0
111	20231128	174900	230007165	4060	4060	4060	4060	0
112	20231128	174800	230007165	4060	4060	4060	4060	0
113	20231128	174700	230007165	4060	4060	4060	4060	0
114	20231128	174600	230007165	4060	4060	4060	4060	0
115	20231128	174500	230007165	4060	4060	4060	4060	0
116	20231128	174400	230007165	4060	4060	4060	4060	0
117	20231128	174300	230007165	4060	4060	4060	4060	0
118	20231128	174200	230007165	4060	4060	4060	4060	0
119	20231128	174100	230007165	4060	4060	4060	4060	0
120	20231128	174000	230007165	4060	4060	4060	4060	0
121	20231128	173900	230007165	4060	4060	4060	4060	0
122	20231128	173800	230007165	4060	4060	4060	4060	1312
123	20231128	173700	230007165	4060	4060	4060	4060	0
124	20231128	173600	230007165	4060	4060	4060	4060	0
125	20231128	173500	230007165	4060	4060	4060	4060	0
126	20231128	173400	230007165	4060	4060	4060	4060	0
127	20231128	173300	230007165	4060	4060	4060	4060	0
128	20231128	173200	230007165	4060	4060	4060	4060	0
129	20231128	173100	230007165	4060	4060	4060	4060	0
130	20231128	173000	230007165	4060	4060	4060	4060	0
131	20231128	172900	230007165	4060	4060	4060	4060	0
132	20231128	172800	230007165	4060	4060	4060	4060	0
133	20231128	172700	230007165	4060	4060	4060	4060	0
134	20231128	172600	230007165	4060	4060	4060	4060	0
135	20231128	172500	230007165	4060	4060	4060	4060	0
136	20231128	172400	230007165	4060	4060	4060	4060	0
137	20231128	172300	230007165	4060	4060	4060	4060	0
138	20231128	172200	230007165	4060	4060	4060	4060	0
139	20231128	172100	230007165	4060	4060	4060	4060	0
140	20231128	172000	230007165	4060	4060	4060	4060	0
141	20231128	171900	230007165	4060	4060	4060	4060	0
142	20231128	171800	230007165	4060	4060	4060	4060	0
143	20231128	171700	230007165	4060	4060	4060	4060	0
144	20231128	171600	230007165	4060	4060	4060	4060	0
145	20231128	171500	230007165	4060	4060	4060	4060	0
146	20231128	171400	230007165	4060	4060	4060	4060	0
147	20231128	171300	230007165	4060	4060	4060	4060	0
148	20231128	171200	230007165	4060	4060	4060	4060	0
149	20231128	171100	230007165	4060	4060	4060	4060	0
150	20231128	171000	230007165	4060	4060	4060	4060	0
151	20231128	170900	230007165	4060	4060	4060	4060	0
152	20231128	170800	230007165	4060	4060	4060	4060	1312
153	20231128	170700	230007165	4060	4060	4060	4060	0
154	20231128	170600	230007165	4060	4060	4060	4060	0
155	20231128	170500	230007165	4060	4060	4060	4060	0
156	20231128	170400	230007165	4060	4060	4060	4060	0
157	20231128	170300	230007165	4060	4060	4060	4060	0
158	20231128	170200	230007165	4060	4060	4060	4060	0
159	20231128	170100	230007165	4060	4060	4060	4060	0
160	20231128	170000	230007165	4060	4060	4060	4060	0
161	20231128	165900	230007165	4060	4060	4060	4060	0
162	20231128	165800	230007165	4060	4060	4060	4060	0
163	20231128	165700	230007165	4060	4060	4060	4060	0
164	20231128	165600	230007165	4060	4060	4060	4060	0
165	20231128	165500	230007165	4060	4060	4060	4060	0
166	20231128	165400	230007165	4060	4060	4060	4060	0
167	20231128	165300	230007165	4060	4060	4060	4060	0
168	20231128	165200	230007165	4060	4060	4060	4060	0
169	20231128	165100	230007165	4060	4060	4060	4060	0
170	20231128	165000	230007165	4060	4060	4060	4060	0
171	20231128	164900	230007165	4060	4060	4060	4060	0
172	20231128	164800	230007165	4060	4060	4060	4060	0
173	20231128	164700	230007165	4060	4060	4060	4060	0
174	20231128	164600	230007165	4060	4060	4060	4060	0
175	20231128	164500	230007165	4060	4060	4060	4060	0
176	20231128	164400	230007165	4060	4060	4060	4060	0
177	20231128	164300	230007165	4060	4060	4060	4060	0
178	20231128	164200	230007165	4060	4060	4060	4060	0
179	20231128	164100	230007165	4060	4060	4060	4060	0
180	20231128	164000	230007165	4060	4060	4060	4060	0
181	20231128	163900	230007165	4060	4060	4060	4060	0
182	20231128	163800	230007165	4060	4060	4060	4060	1312
183	20231128	163700	230007165	4060	4060	4060	4060	0
184	20231128	163600	230007165	4060	4060	4060	4060	0
185	20231128	163500	230007165	4060	4060	4060	4060	0
186	20231128	163400	230007165	4060	4060	4060	4060	0
187	20231128	163300	230007165	4060	4060	4060	4060	0
188	20231128	163200	230007165	4060	4060	4060	4060	0
189	20231128	163100	230007165	4060	4060	4060	4060	0
190	20231128	163000	230007165	4060	4060	4060	4060	0
191	20231128	162900	230007165	4060	4060	4060	4060	0
192	20231128	162800	230007165	4060	4060	4060	4060	0
193	20231128	162700	230007165	4060	4060	4060	4060	0
194	20231128	162600	230007165	4060	4060	4060	4060	0
195	20231128	162500	230007165	4060	4060	4060	4060	0
196	20231128	162400	230007165	4060	4060	4060	4060	0
197	20231128	162300	230007165	4060	4060	4060	4060	0
198	20231128	162200	230007165	4060	4060	4060	4060	0
199	20231128	162100	230007165	4060	4060	4060	4060	0
200	20231128	162000	230007165	4060	4060	4060	4060	0
201	20231128	161900	230007165	4060	4060	4060	4060	0
202	20231128	161800	230007165	4060	4060	4060	4060	0
203	20231128	161700	230007165	4060	4060	4060	4060	0
204	20231128	161600	230007165	4060	4060	4060	4060	0
205	20231128	161500	230007165	4060	4060	4060	4060	0
206	20231128	161400	230007165	4060	4060	4060	4060	0
207	20231128	161300	230007165	4060	4060	4060	4060	0
208	20231128	161200	230007165	4060	4060	4060	4060	0
209	20231128	161100	230007165	4060	4060	4060	4060	0
210	20231128	161000	230007165	4060	4060	4060	4060	0
211	20231128	160900	230007165	4060	4060	4060	4060	0
212	20231128	160800	230007165	4060	4060	4060	4060	1312
213	20231128	160700	230007165	4060	4060	4060	4060	0
214	20231128	160600	230007165	4060	4060	4060	4060	0
215	20231128	160500	230007165	4060	4060	4060	4060	0
216	20231128	160400	230007165	4060	4060	4060	4060	0
217	20231128	160300	230007165	4060	4060	4060	4060	0
218	20231128	160200	230007165	4060	4060	4060	4060	0
219	20231128	160100	230007165	4060	4060	4060	4060	0
220	20231128	160000	230007165	4060	4060	4060	4060	0
221	20231128	155900	230007165	4060	4060	4060	4060	0
222	20231128	155800	230007165	4060	4060	4060	4060	0
223	20231128	155700	230007165	4060	4060	4060	4060	0
224	20231128	155600	230007165	4060	4060	4060	4060	0
225	20231128	155500	230007165	4060	4060	4060	4060	0
226	20231128	155400	230007165	4060	4060	4060	4060	0
227	20231128	155300	230007165	4060	4060	4060	4060	0
228	20231128	155200	230007165	4060	4060	4060	4060	0
229	20231128	155100	230007165	4060	4060	4060	4060	0
230	20231128	155000	230007165	4060	4060	4060	4060	0
231	20231128	154900	230007165	4060	4060	4060	4060	0
232	20231128	154800	230007165	4060	4060	4060	4060	0
233	20231128	154700	230007165	4060	4060	4060	4060	0
234	20231128	154600	230007165	4060	4060	4060	4060	0
235	20231128	154500	230007165	4060	4060	4060	4060	0
236	20231128	154400	230007165	4060	4060	4060	4060	0
237	20231128	154300	230007165	4060	4060	4060	4060	0
238	20231128	154200	230007165	4060	4060	4060	4060	0
239	20231128	154100	230007165	4060	4060	4060	4060	0
240	20231128	154000	230007165	4060	4060	4060	4060	0
241	20231128	153900	230007165	4060	4060	4060	4060	0
242	20231128	153800	230007165	4060	4060	4060	4060	1312
243	20231128	153700	230007165	4060	4060	4060	4060	0
244	20231128	153600	230007165	4060	4060	4060	4060	0
245	20231128	153500	230007165	4060	4060	4060	4060	0
246	20231128	153400	230007165	4060	4060	4060	4060	0
247	20231128	153300	230007165	4060	4060	4060	4060	0
248	20231128	153200	230007165	4060	4060	4060	4060	0
249	20231128	153100	230007165	4060	4060	4060	4060	0
250	20231128	153000	230007165	4060	4060	4060	4060	1312
251	20231128	152900	224680445	4055	4055	4055	4055	0
252	20231128	152800	224680445	4055	4055	4055	4055	0
253	20231128	152700	224680445	4055	4055	4055	4055	0
254	20231128	152600	224680445	4055	4055	4055	4055	0
255	20231128	152500	224680445	4055	4055	4055	4055	0
256	20231128	152400	224680445	4055	4055	4055	4055	0
257	20231128	152300	224680445	4055	4055	4055	4055	0
258	20231128	152200	224680445	4055	4055	4055	4055	0
259	20231128	152100	224680445	4055	4055	4055	4055	0
260	20231128	152000	224680445	4055	4055	4055	4055	0
261	20231128	151900	224680445	4055	4045	4055	4040	1318
262	20231128	151800	219343065	4025	4020	4050	4020	553
263	20231128	151700	217112720	4060	4015	4060	4015	973
264	20231128	151600	213177890	4030	4025	4030	4005	1810
265	20231128	151500	205908065	4015	4015	4015	4015	41
266	20231128	151400	205743450	4030	4010	4030	4010	319
267	20231128	151300	204459160	4040	4010	4040	4005	806
268	20231128	151200	201216615	4030	4030	4030	4030	0
269	20231128	151100	201216615	4030	4030	4030	4030	0
270	20231128	151000	201216615	4030	4030	4030	4030	0
271	20231128	150900	201216615	4030	4015	4030	4015	11
272	20231128	150800	201172390	4040	4030	4040	4015	197
273	20231128	150700	200379105	4035	4035	4035	4035	0
274	20231128	150600	200379105	4035	4035	4035	4035	0
275	20231128	150500	200379105	4035	4035	4035	4035	0
276	20231128	150400	200379105	4035	4035	4035	4035	0
277	20231128	150300	200379105	4035	4035	4035	4035	0
278	20231128	150200	200379105	4035	4030	4035	4010	162
279	20231128	150100	199726370	4030	4030	4030	4030	2
280	20231128	150000	199718310	4040	4015	4040	4005	70
281	20231128	145900	199436245	4040	4030	4040	4030	74
282	20231128	145800	199137735	4040	4040	4040	4040	3
283	20231128	145700	199125615	4040	4040	4040	4040	0
284	20231128	145600	199125615	4040	4040	4040	4040	0
285	20231128	145500	199125615	4040	4040	4040	4040	13
286	20231128	145400	199073095	4040	4040	4040	4040	0
287	20231128	145300	199073095	4040	4040	4040	4040	0
288	20231128	145200	199073095	4040	4040	4040	4040	0
289	20231128	145100	199073095	4040	4040	4040	4040	0
290	20231128	145000	199073095	4040	4040	4040	4040	0
291	20231128	144900	199073095	4040	4040	4040	4040	0
292	20231128	144800	199073095	4040	4030	4040	4030	245
293	20231128	144700	198085315	4030	4030	4030	4030	0
294	20231128	144600	198085315	4030	4030	4030	4030	0
295	20231128	144500	198085315	4030	4030	4030	4030	0
296	20231128	144400	198085315	4030	4030	4030	4030	0
297	20231128	144300	198085315	4030	4030	4030	4030	0
298	20231128	144200	198085315	4030	4030	4030	4030	0
299	20231128	144100	198085315	4030	4030	4030	4030	0
300	20231128	144000	198085315	4030	4030	4030	4030	0
301	20231128	143900	198085315	4030	4015	4030	4015	9
302	20231128	143800	198049165	4035	4035	4035	4035	0
303	20231128	143700	198049165	4035	4035	4035	4035	0
304	20231128	143600	198049165	4035	4035	4035	4035	0
305	20231128	143500	198049165	4035	4035	4035	4035	0
306	20231128	143400	198049165	4035	4035	4035	4035	0
307	20231128	143300	198049165	4035	4035	4035	4035	0
308	20231128	143200	198049165	4035	4035	4035	4035	0
309	20231128	143100	198049165	4035	4035	4035	4035	0
310	20231128	143000	198049165	4035	4035	4035	4035	0
311	20231128	142900	198049165	4035	4035	4035	4035	0
312	20231128	142800	198049165	4035	4035	4035	4035	0
313	20231128	142700	198049165	4035	4035	4035	4035	0
314	20231128	142600	198049165	4035	4035	4035	4035	0
315	20231128	142500	198049165	4035	4010	4035	4010	232
316	20231128	142400	197115325	4025	4025	4025	4025	0
317	20231128	142300	197115325	4025	4025	4025	4025	0
318	20231128	142200	197115325	4025	4020	4025	4020	66
319	20231128	142100	196850000	4030	4030	4030	4030	0
320	20231128	142000	196850000	4030	4030	4030	4030	0
321	20231128	141900	196850000	4030	4030	4030	4030	0
322	20231128	141800	196850000	4030	4030	4030	4030	0
323	20231128	141700	196850000	4030	4030	4030	4030	0
324	20231128	141600	196850000	4030	4030	4030	4030	0
325	20231128	141500	196850000	4030	4030	4030	4030	0
326	20231128	141400	196850000	4030	4030	4030	4030	0
327	20231128	141300	196850000	4030	4030	4030	4030	0
328	20231128	141200	196850000	4030	4030	4030	4010	22
329	20231128	141100	196761540	4030	4030	4030	4030	0
330	20231128	141000	196761540	4030	4030	4030	4030	0
331	20231128	140900	196761540	4030	4030	4030	4030	0
332	20231128	140800	196761540	4030	4030	4030	4030	0
333	20231128	140700	196761540	4030	4030	4030	4030	0
334	20231128	140600	196761540	4030	4030	4030	4030	0
335	20231128	140500	196761540	4030	4030	4030	4030	0
336	20231128	140400	196761540	4030	4015	4030	4015	15
337	20231128	140300	196701165	4030	4030	4030	4030	0
338	20231128	140200	196701165	4030	4030	4030	4030	0
339	20231128	140100	196701165	4030	4030	4030	4030	0
340	20231128	140000	196701165	4030	4030	4030	4030	0
341	20231128	135900	196701165	4030	4030	4030	4030	5
342	20231128	135800	196681015	4030	4020	4030	4020	110
343	20231128	135700	196238350	4010	4010	4010	4010	11
344	20231128	135600	196194240	4025	4020	4025	4015	229
345	20231128	135500	195273925	4015	4015	4015	4015	0
346	20231128	135400	195273925	4015	4020	4020	4015	23
347	20231128	135300	195181570	4015	4015	4015	4015	0
348	20231128	135200	195181570	4015	4015	4015	4015	0
349	20231128	135100	195181570	4015	4015	4015	4015	0
350	20231128	135000	195181570	4015	4015	4015	4015	0
351	20231128	134900	195181570	4015	4015	4015	4015	1
352	20231128	134800	195177555	4030	4010	4030	4010	51
353	20231128	134700	194972245	4030	4030	4030	4030	0
354	20231128	134600	194972245	4030	4030	4030	4015	4
355	20231128	134500	194956140	4020	4020	4040	4020	389
356	20231128	134400	193387565	4035	3995	4035	3990	974
357	20231128	134300	189487060	4000	4020	4040	4000	879
358	20231128	134200	185966940	4050	4050	4050	4050	0
359	20231128	134100	185966940	4050	4050	4050	4050	0
360	20231128	134000	185966940	4050	4020	4050	4020	11
361	20231128	133900	185922465	4055	4030	4055	4030	1100
362	20231128	133800	181467250	4035	4035	4035	4035	0
363	20231128	133700	181467250	4035	4035	4035	4035	0
364	20231128	133600	181467250	4035	4020	4035	4020	2
365	20231128	133500	181459195	4035	4035	4035	4035	0
366	20231128	133400	181459195	4035	4035	4035	4035	0
367	20231128	133300	181459195	4035	4005	4035	4005	191
368	20231128	133200	180690220	4000	4015	4050	4000	403
369	20231128	133100	179072925	4045	4035	4045	4020	317
370	20231128	133000	177794000	4020	4020	4040	4000	408
371	20231128	132900	176160785	4040	4020	4040	4020	20
372	20231128	132800	176080185	4040	4040	4040	4040	0
373	20231128	132700	176080185	4040	4040	4040	4040	0
374	20231128	132600	176080185	4040	4040	4040	4040	0
375	20231128	132500	176080185	4040	4035	4040	4035	13
376	20231128	132400	176027725	4020	4020	4020	4020	1
377	20231128	132300	176023705	4040	4020	4040	4020	11
378	20231128	132200	175979325	4040	4040	4040	4040	0
379	20231128	132100	175979325	4040	4040	4040	4040	0
380	20231128	132000	175979325	4040	4040	4040	4040	0
381	20231128	131900	175979325	4040	4040	4040	4040	0
382	20231128	131800	175979325	4040	4040	4040	4040	0
383	20231128	131700	175979325	4040	4040	4040	4040	0
384	20231128	131600	175979325	4040	4040	4040	4040	0
385	20231128	131500	175979325	4040	4040	4040	4040	0
386	20231128	131400	175979325	4040	4035	4040	4020	61
387	20231128	131300	175733170	4035	4035	4035	4035	1
388	20231128	131200	175729135	4020	4020	4020	4020	0
389	20231128	131100	175729135	4020	4020	4020	4020	1
390	20231128	131000	175725115	4020	4020	4020	4020	25
391	20231128	130900	175624615	4040	4040	4040	4040	0
392	20231128	130800	175624615	4040	4040	4040	4040	0
393	20231128	130700	175624615	4040	4040	4040	4040	0
394	20231128	130600	175624615	4040	4040	4040	4040	0
395	20231128	130500	175624615	4040	4040	4040	4040	0
396	20231128	130400	175624615	4040	4040	4040	4040	1
397	20231128	130300	175620575	4045	4045	4045	4045	0
398	20231128	130200	175620575	4045	4045	4045	4045	0
399	20231128	130100	175620575	4045	4045	4045	4045	0
400	20231128	130000	175620575	4045	4045	4045	4045	0
401	20231128	125900	175620575	4045	4040	4045	4040	50
402	20231128	125800	175418490	4040	4040	4040	4040	3
403	20231128	125700	175406370	4030	4030	4030	4030	496
404	20231128	125600	173407490	4040	4040	4040	4040	2
405	20231128	125500	173399410	4035	4035	4035	4035	25
406	20231128	125400	173298535	4040	4020	4040	4020	3
407	20231128	125300	173286435	4045	4025	4045	4025	4
408	20231128	125200	173270295	4045	4025	4045	4025	3
409	20231128	125100	173258180	4045	4025	4045	4005	501
410	20231128	125000	171250380	4050	4050	4050	4050	0
411	20231128	124900	171250380	4050	4050	4050	4050	0
412	20231128	124800	171250380	4050	4040	4050	4040	300
413	20231128	124700	170037685	4040	4040	4040	4040	1
414	20231128	124600	170033645	4040	4040	4040	4040	0
415	20231128	124500	170033645	4040	4040	4040	4040	0
416	20231128	124400	170033645	4040	4040	4040	4040	1
417	20231128	124300	170029605	4005	4005	4005	4005	0
418	20231128	124200	170029605	4005	4005	4045	4005	61
419	20231128	124100	169783300	4030	4040	4045	4000	630
420	20231128	124000	167256135	4020	4020	4020	4020	1
421	20231128	123900	167252115	4050	4045	4050	4045	180
422	20231128	123800	166524010	4025	4025	4050	4000	2005
423	20231128	123700	158489500	4060	4060	4060	4060	0
424	20231128	123600	158489500	4060	4060	4060	4060	0
425	20231128	123500	158489500	4060	4060	4060	4060	0
426	20231128	123400	158489500	4060	4060	4060	4060	8
427	20231128	123300	158457020	4060	4040	4070	4015	541
428	20231128	123200	156281240	4075	4075	4075	4075	0
429	20231128	123100	156281240	4075	4075	4075	4075	0
430	20231128	123000	156281240	4075	4075	4075	4075	0
431	20231128	122900	156281240	4075	4040	4075	4040	5
432	20231128	122800	156261005	4080	4080	4080	4080	0
433	20231128	122700	156261005	4080	4045	4080	4040	146
434	20231128	122600	155670905	4075	4075	4075	4075	0
435	20231128	122500	155670905	4075	4075	4075	4075	0
436	20231128	122400	155670905	4075	4075	4075	4075	0
437	20231128	122300	155670905	4075	4075	4075	4075	0
438	20231128	122200	155670905	4075	4050	4075	4050	97
439	20231128	122100	155278005	4090	4090	4090	4090	0
440	20231128	122000	155278005	4090	4060	4090	4060	2000
441	20231128	121900	147112725	4065	4055	4070	4040	218
442	20231128	121800	146228380	4040	4055	4060	4040	31
443	20231128	121700	146102970	4075	4065	4075	4065	150
444	20231128	121600	145492515	4075	4055	4075	4055	350
445	20231128	121500	144070520	4065	4000	4065	4000	1310
446	20231128	121400	138791170	4050	4035	4050	4000	2427
447	20231128	121300	129030025	4010	4025	4025	4010	1300
448	20231128	121200	123807610	4030	4030	4035	4030	12
449	20231128	121100	123759200	4030	4035	4035	4030	7
450	20231128	121000	123730980	4025	4025	4025	4025	1
451	20231128	120900	123726955	4045	4045	4045	4045	0
452	20231128	120800	123726955	4045	4045	4045	4045	0
453	20231128	120700	123726955	4045	4025	4045	4025	802
454	20231128	120600	120498865	4050	4050	4050	4050	0
455	20231128	120500	120498865	4050	4025	4050	4020	7
456	20231128	120400	120470670	4060	4025	4060	4025	330
457	20231128	120300	119142000	4065	4065	4065	4065	1
458	20231128	120200	119137935	4075	4030	4075	4020	850
459	20231128	120100	115704140	4075	4075	4075	4075	0
460	20231128	120000	115704140	4075	4045	4075	4030	416
461	20231128	115900	114025085	4080	4075	4080	4075	40
462	20231128	115800	113861935	4085	4085	4085	4085	0
463	20231128	115700	113861935	4085	4060	4085	4060	520
464	20231128	115600	111743405	4075	4075	4075	4075	0
465	20231128	115500	111743405	4075	4075	4075	4075	0
466	20231128	115400	111743405	4075	4075	4075	4075	0
467	20231128	115300	111743405	4075	4045	4075	4030	201
468	20231128	115200	110931070	4080	4050	4080	4050	9
469	20231128	115100	110894520	4085	4085	4085	4085	0
470	20231128	115000	110894520	4085	4075	4085	4075	433
471	20231128	114900	109128420	4080	4055	4080	4005	1975
472	20231128	114800	101128210	4060	4005	4060	4000	1361
473	20231128	114700	95651460	4000	4050	4050	4000	2500
474	20231128	114600	85610845	4085	4085	4085	4085	0
475	20231128	114500	85610845	4085	4085	4085	4085	0
476	20231128	114400	85610845	4085	4085	4085	4085	0
477	20231128	114300	85610845	4085	4085	4085	4085	0
478	20231128	114200	85610845	4085	4085	4085	4085	0
479	20231128	114100	85610845	4085	4085	4085	4085	0
480	20231128	114000	85610845	4085	4085	4085	4085	0
481	20231128	113900	85610845	4085	4085	4085	4085	0
482	20231128	113800	85610845	4085	4085	4085	4085	0
483	20231128	113700	85610845	4085	4085	4085	4085	0
484	20231128	113600	85610845	4085	4085	4085	4085	0
485	20231128	113500	85610845	4085	4085	4085	4085	0
486	20231128	113400	85610845	4085	4085	4085	4085	0
487	20231128	113300	85610845	4085	4085	4085	4085	0
488	20231128	113200	85610845	4085	4085	4085	4085	0
489	20231128	113100	85610845	4085	4085	4085	4085	0
490	20231128	113000	85610845	4085	4085	4085	4085	0
491	20231128	112900	85610845	4085	4085	4085	4085	0
492	20231128	112800	85610845	4085	4075	4085	4075	222
493	20231128	112700	84705330	4085	4085	4085	4085	0
494	20231128	112600	84705330	4085	4085	4085	4085	0
495	20231128	112500	84705330	4085	4085	4085	4085	0
496	20231128	112400	84705330	4085	4085	4085	4085	0
497	20231128	112300	84705330	4085	4085	4085	4085	0
498	20231128	112200	84705330	4085	4085	4085	4085	0
499	20231128	112100	84705330	4085	4085	4085	4085	0
500	20231128	112000	84705330	4085	4050	4085	4045	162
501	20231128	111900	84047095	4085	4085	4085	4085	0
502	20231128	111800	84047095	4085	4085	4085	4085	0
503	20231128	111700	84047095	4085	4085	4085	4085	0
504	20231128	111600	84047095	4085	4085	4085	4085	0
505	20231128	111500	84047095	4085	4085	4085	4085	0
506	20231128	111400	84047095	4085	4085	4085	4085	0
507	20231128	111300	84047095	4085	4085	4085	4085	0
508	20231128	111200	84047095	4085	4085	4085	4085	0
509	20231128	111100	84047095	4085	4085	4085	4085	0
510	20231128	111000	84047095	4085	4085	4085	4085	0
511	20231128	110900	84047095	4085	4085	4085	4085	0
512	20231128	110800	84047095	4085	4085	4085	4085	0
513	20231128	110700	84047095	4085	4085	4085	4085	0
514	20231128	110600	84047095	4085	4085	4085	4085	0
515	20231128	110500	84047095	4085	4085	4085	4085	0
516	20231128	110400	84047095	4085	4070	4085	4070	910
517	20231128	110300	80335455	4070	4045	4070	4045	88
518	20231128	110200	79979445	4080	4045	4080	4030	300
519	20231128	110100	78760660	4075	4075	4075	4075	0
520	20231128	110000	78760660	4075	4075	4080	4045	515
521	20231128	105900	76669190	4045	4045	4080	4045	332
522	20231128	105800	75322265	4080	4080	4080	4080	0
523	20231128	105700	75322265	4080	4080	4080	4080	0
524	20231128	105600	75322265	4080	4080	4080	4080	0
525	20231128	105500	75322265	4080	4080	4080	4080	0
526	20231128	105400	75322265	4080	4075	4080	4075	80
527	20231128	105300	74996015	4080	4080	4080	4080	0
528	20231128	105200	74996015	4080	4080	4080	4080	0
529	20231128	105100	74996015	4080	4080	4080	4080	0
530	20231128	105000	74996015	4080	4080	4080	4080	0
531	20231128	104900	74996015	4080	4075	4080	4070	32
532	20231128	104800	74865530	4080	4080	4080	4080	0
533	20231128	104700	74865530	4080	4080	4080	4080	0
534	20231128	104600	74865530	4080	4080	4080	4080	0
535	20231128	104500	74865530	4080	4080	4080	4080	0
536	20231128	104400	74865530	4080	4080	4080	4080	0
537	20231128	104300	74865530	4080	4080	4080	4080	0
538	20231128	104200	74865530	4080	4080	4080	4080	0
539	20231128	104100	74865530	4080	4080	4080	4080	0
540	20231128	104000	74865530	4080	4080	4080	4080	0
541	20231128	103900	74865530	4080	4050	4080	4050	4
542	20231128	103800	74849270	4080	4050	4080	4050	4
543	20231128	103700	74833010	4090	4090	4090	4090	0
544	20231128	103600	74833010	4090	4090	4090	4090	0
545	20231128	103500	74833010	4090	4090	4090	4090	0
546	20231128	103400	74833010	4090	4090	4090	4090	0
547	20231128	103300	74833010	4090	4090	4090	4090	0
548	20231128	103200	74833010	4090	4090	4090	4090	0
549	20231128	103100	74833010	4090	4090	4090	4090	0
550	20231128	103000	74833010	4090	4090	4090	4090	0
551	20231128	102900	74833010	4090	4090	4090	4090	0
552	20231128	102800	74833010	4090	4090	4090	4090	0
553	20231128	102700	74833010	4090	4090	4090	4090	0
554	20231128	102600	74833010	4090	4090	4090	4090	0
555	20231128	102500	74833010	4090	4090	4090	4090	0
556	20231128	102400	74833010	4090	4090	4090	4090	0
557	20231128	102300	74833010	4090	4090	4090	4090	0
558	20231128	102200	74833010	4090	4090	4090	4090	0
559	20231128	102100	74833010	4090	4090	4090	4090	0
560	20231128	102000	74833010	4090	4090	4090	4090	0
561	20231128	101900	74833010	4090	4090	4090	4090	0
562	20231128	101800	74833010	4090	4090	4090	4090	0
563	20231128	101700	74833010	4090	4090	4090	4090	0
564	20231128	101600	74833010	4090	4090	4090	4090	0
565	20231128	101500	74833010	4090	4040	4090	4035	77
566	20231128	101400	74518950	4090	4090	4090	4090	0
567	20231128	101300	74518950	4090	4090	4090	4090	0
568	20231128	101200	74518950	4090	4050	4090	4035	2310
569	20231128	101100	65136460	4085	4085	4085	4085	0
570	20231128	101000	65136460	4085	4085	4085	4085	0
571	20231128	100900	65136460	4085	4085	4085	4085	0
572	20231128	100800	65136460	4085	4085	4085	4085	0
573	20231128	100700	65136460	4085	4085	4085	4085	0
574	20231128	100600	65136460	4085	4085	4085	4085	0
575	20231128	100500	65136460	4085	4085	4085	4085	0
576	20231128	100400	65136460	4085	4050	4085	4050	200
577	20231128	100300	64321905	4080	4080	4080	4080	0
578	20231128	100200	64321905	4080	4080	4080	4080	0
579	20231128	100100	64321905	4080	4045	4080	4045	85
580	20231128	100000	63976565	4075	4075	4075	4075	0
581	20231128	095900	63976565	4075	4075	4075	4075	1
582	20231128	095800	63972490	4075	4055	4075	4045	17
583	20231128	095700	63903555	4090	4090	4090	4090	0
584	20231128	095600	63903555	4090	4090	4090	4090	0
585	20231128	095500	63903555	4090	4090	4090	4090	0
586	20231128	095400	63903555	4090	4090	4090	4090	0
587	20231128	095300	63903555	4090	4090	4090	4090	52
588	20231128	095200	63690875	4090	4090	4090	4090	0
589	20231128	095100	63690875	4090	4090	4090	4090	30
590	20231128	095000	63568175	4090	4090	4090	4090	0
591	20231128	094900	63568175	4090	4090	4090	4090	0
592	20231128	094800	63568175	4090	4080	4090	4080	200
593	20231128	094700	62751700	4085	4055	4090	4055	96
594	20231128	094600	62359540	4090	4090	4090	4090	0
595	20231128	094500	62359540	4090	4090	4090	4090	0
596	20231128	094400	62359540	4090	4090	4090	4090	0
597	20231128	094300	62359540	4090	4090	4090	4090	0
598	20231128	094200	62359540	4090	4090	4090	4090	0
599	20231128	094100	62359540	4090	4085	4090	4085	77
600	20231128	094000	62044730	4090	4070	4090	4070	600
601	20231128	093900	59597895	4050	4050	4050	4050	226
602	20231128	093800	58682595	4080	4080	4080	4080	0
603	20231128	093700	58682595	4080	4080	4080	4080	0
604	20231128	093600	58682595	4080	4080	4080	4080	0
605	20231128	093500	58682595	4080	4080	4080	4080	0
606	20231128	093400	58682595	4080	4080	4080	4080	0
607	20231128	093300	58682595	4080	4080	4080	4080	0
608	20231128	093200	58682595	4080	4080	4080	4080	0
609	20231128	093100	58682595	4080	4085	4085	4080	2
610	20231128	093000	58674430	4085	4085	4085	4085	0
611	20231128	092900	58674430	4085	4085	4090	4045	510
612	20231128	092800	56594010	4060	4060	4060	4060	12
613	20231128	092700	56545290	4090	4090	4090	4090	0
614	20231128	092600	56545290	4090	4090	4090	4090	0
615	20231128	092500	56545290	4090	4090	4090	4090	0
616	20231128	092400	56545290	4090	4090	4090	4090	0
617	20231128	092300	56545290	4090	4090	4090	4090	0
618	20231128	092200	56545290	4090	4055	4090	4055	682
619	20231128	092100	53764865	4095	4095	4095	4095	0
620	20231128	092000	53764865	4095	4095	4095	4095	0
621	20231128	091900	53764865	4095	4095	4095	4095	0
622	20231128	091800	53764865	4095	4090	4095	4090	15
623	20231128	091700	53703505	4060	4085	4095	4060	30
624	20231128	091600	53581480	4095	4095	4095	4095	36
625	20231128	091500	53434060	4100	4090	4100	4090	550
626	20231128	091400	51182555	4095	4095	4095	4095	0
627	20231128	091300	51182555	4095	4080	4095	4080	652
628	20231128	091200	48521045	4085	4085	4085	4085	0
629	20231128	091100	48521045	4085	4085	4090	4085	80
630	20231128	091000	48194220	4085	4075	4085	4075	188
631	20231128	090900	47427795	4080	4065	4125	4035	6047
632	20231128	090800	22862990	3900	3900	3900	3900	0
633	20231128	090700	22862990	3900	3900	3900	3900	0
634	20231128	090600	22862990	3900	4145	4145	3900	5761
635	20231128	090500	12445	4145	4145	4145	4145	0
636	20231128	090400	12445	4145	4145	4145	4145	0
637	20231128	090300	12445	4145	4145	4145	4145	1
638	20231128	090200	8300	4150	4150	4150	4150	0
639	20231128	090100	8300	4150	4150	4150	4150	0
640	20231128	090000	8300	4150	4150	4150	4150	2