KissMeData/225220/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	204000	97822510	4060	4060	4060	4060	347
3	20231127	203900	97822510	4060	4060	4060	4060	0
4	20231127	203800	97822510	4060	4060	4060	4060	0
5	20231127	203700	97822510	4060	4060	4060	4060	0
6	20231127	203600	97822510	4060	4060	4060	4060	0
7	20231127	203500	97822510	4060	4060	4060	4060	0
8	20231127	203400	97822510	4060	4060	4060	4060	0
9	20231127	203300	97822510	4060	4060	4060	4060	0
10	20231127	203200	97822510	4060	4060	4060	4060	0
11	20231127	203100	97822510	4060	4060	4060	4060	0
12	20231127	203000	97822510	4060	4060	4060	4060	0
13	20231127	202900	97822510	4060	4060	4060	4060	0
14	20231127	202800	97822510	4060	4060	4060	4060	0
15	20231127	202700	97822510	4060	4060	4060	4060	0
16	20231127	202600	97822510	4060	4060	4060	4060	0
17	20231127	202500	97822510	4060	4060	4060	4060	0
18	20231127	202400	97822510	4060	4060	4060	4060	0
19	20231127	202300	97822510	4060	4060	4060	4060	0
20	20231127	202200	97822510	4060	4060	4060	4060	0
21	20231127	202100	97822510	4060	4060	4060	4060	0
22	20231127	202000	97822510	4060	4060	4060	4060	0
23	20231127	201900	97822510	4060	4060	4060	4060	0
24	20231127	201800	97822510	4060	4060	4060	4060	0
25	20231127	201700	97822510	4060	4060	4060	4060	0
26	20231127	201600	97822510	4060	4060	4060	4060	0
27	20231127	201500	97822510	4060	4060	4060	4060	0
28	20231127	201400	97822510	4060	4060	4060	4060	0
29	20231127	201300	97822510	4060	4060	4060	4060	0
30	20231127	201200	97822510	4060	4060	4060	4060	0
31	20231127	201100	97822510	4060	4060	4060	4060	0
32	20231127	201000	97822510	4060	4060	4060	4060	347
33	20231127	200900	97822510	4060	4060	4060	4060	0
34	20231127	200800	97822510	4060	4060	4060	4060	0
35	20231127	200700	97822510	4060	4060	4060	4060	0
36	20231127	200600	97822510	4060	4060	4060	4060	0
37	20231127	200500	97822510	4060	4060	4060	4060	0
38	20231127	200400	97822510	4060	4060	4060	4060	0
39	20231127	200300	97822510	4060	4060	4060	4060	0
40	20231127	200200	97822510	4060	4060	4060	4060	0
41	20231127	200100	97822510	4060	4060	4060	4060	0
42	20231127	200000	97822510	4060	4060	4060	4060	0
43	20231127	195900	97822510	4060	4060	4060	4060	0
44	20231127	195800	97822510	4060	4060	4060	4060	0
45	20231127	195700	97822510	4060	4060	4060	4060	0
46	20231127	195600	97822510	4060	4060	4060	4060	0
47	20231127	195500	97822510	4060	4060	4060	4060	0
48	20231127	195400	97822510	4060	4060	4060	4060	0
49	20231127	195300	97822510	4060	4060	4060	4060	0
50	20231127	195200	97822510	4060	4060	4060	4060	0
51	20231127	195100	97822510	4060	4060	4060	4060	0
52	20231127	195000	97822510	4060	4060	4060	4060	0
53	20231127	194900	97822510	4060	4060	4060	4060	0
54	20231127	194800	97822510	4060	4060	4060	4060	0
55	20231127	194700	97822510	4060	4060	4060	4060	0
56	20231127	194600	97822510	4060	4060	4060	4060	0
57	20231127	194500	97822510	4060	4060	4060	4060	0
58	20231127	194400	97822510	4060	4060	4060	4060	0
59	20231127	194300	97822510	4060	4060	4060	4060	0
60	20231127	194200	97822510	4060	4060	4060	4060	0
61	20231127	194100	97822510	4060	4060	4060	4060	0
62	20231127	194000	97822510	4060	4060	4060	4060	347
63	20231127	193900	97822510	4060	4060	4060	4060	0
64	20231127	193800	97822510	4060	4060	4060	4060	0
65	20231127	193700	97822510	4060	4060	4060	4060	0
66	20231127	193600	97822510	4060	4060	4060	4060	0
67	20231127	193500	97822510	4060	4060	4060	4060	0
68	20231127	193400	97822510	4060	4060	4060	4060	0
69	20231127	193300	97822510	4060	4060	4060	4060	0
70	20231127	193200	97822510	4060	4060	4060	4060	0
71	20231127	193100	97822510	4060	4060	4060	4060	0
72	20231127	193000	97822510	4060	4060	4060	4060	0
73	20231127	192900	97822510	4060	4060	4060	4060	0
74	20231127	192800	97822510	4060	4060	4060	4060	0
75	20231127	192700	97822510	4060	4060	4060	4060	0
76	20231127	192600	97822510	4060	4060	4060	4060	0
77	20231127	192500	97822510	4060	4060	4060	4060	0
78	20231127	192400	97822510	4060	4060	4060	4060	0
79	20231127	192300	97822510	4060	4060	4060	4060	0
80	20231127	192200	97822510	4060	4060	4060	4060	0
81	20231127	192100	97822510	4060	4060	4060	4060	0
82	20231127	192000	97822510	4060	4060	4060	4060	0
83	20231127	191900	97822510	4060	4060	4060	4060	0
84	20231127	191800	97822510	4060	4060	4060	4060	0
85	20231127	191700	97822510	4060	4060	4060	4060	0
86	20231127	191600	97822510	4060	4060	4060	4060	0
87	20231127	191500	97822510	4060	4060	4060	4060	0
88	20231127	191400	97822510	4060	4060	4060	4060	0
89	20231127	191300	97822510	4060	4060	4060	4060	0
90	20231127	191200	97822510	4060	4060	4060	4060	0
91	20231127	191100	97822510	4060	4060	4060	4060	0
92	20231127	191000	97822510	4060	4060	4060	4060	347
93	20231127	190900	97822510	4060	4060	4060	4060	0
94	20231127	190800	97822510	4060	4060	4060	4060	0
95	20231127	190700	97822510	4060	4060	4060	4060	0
96	20231127	190600	97822510	4060	4060	4060	4060	0
97	20231127	190500	97822510	4060	4060	4060	4060	0
98	20231127	190400	97822510	4060	4060	4060	4060	0
99	20231127	190300	97822510	4060	4060	4060	4060	0
100	20231127	190200	97822510	4060	4060	4060	4060	0
101	20231127	190100	97822510	4060	4060	4060	4060	0
102	20231127	190000	97822510	4060	4060	4060	4060	0
103	20231127	185900	97822510	4060	4060	4060	4060	0
104	20231127	185800	97822510	4060	4060	4060	4060	0
105	20231127	185700	97822510	4060	4060	4060	4060	0
106	20231127	185600	97822510	4060	4060	4060	4060	0
107	20231127	185500	97822510	4060	4060	4060	4060	0
108	20231127	185400	97822510	4060	4060	4060	4060	0
109	20231127	185300	97822510	4060	4060	4060	4060	0
110	20231127	185200	97822510	4060	4060	4060	4060	0
111	20231127	185100	97822510	4060	4060	4060	4060	0
112	20231127	185000	97822510	4060	4060	4060	4060	0
113	20231127	184900	97822510	4060	4060	4060	4060	0
114	20231127	184800	97822510	4060	4060	4060	4060	0
115	20231127	184700	97822510	4060	4060	4060	4060	0
116	20231127	184600	97822510	4060	4060	4060	4060	0
117	20231127	184500	97822510	4060	4060	4060	4060	0
118	20231127	184400	97822510	4060	4060	4060	4060	0
119	20231127	184300	97822510	4060	4060	4060	4060	0
120	20231127	184200	97822510	4060	4060	4060	4060	0
121	20231127	184100	97822510	4060	4060	4060	4060	0
122	20231127	184000	97822510	4060	4060	4060	4060	347
123	20231127	183900	97822510	4060	4060	4060	4060	0
124	20231127	183800	97822510	4060	4060	4060	4060	0
125	20231127	183700	97822510	4060	4060	4060	4060	0
126	20231127	183600	97822510	4060	4060	4060	4060	0
127	20231127	183500	97822510	4060	4060	4060	4060	0
128	20231127	183400	97822510	4060	4060	4060	4060	0
129	20231127	183300	97822510	4060	4060	4060	4060	0
130	20231127	183200	97822510	4060	4060	4060	4060	0
131	20231127	183100	97822510	4060	4060	4060	4060	0
132	20231127	183000	97822510	4060	4060	4060	4060	0
133	20231127	182900	97822510	4060	4060	4060	4060	0
134	20231127	182800	97822510	4060	4060	4060	4060	0
135	20231127	182700	97822510	4060	4060	4060	4060	0
136	20231127	182600	97822510	4060	4060	4060	4060	0
137	20231127	182500	97822510	4060	4060	4060	4060	0
138	20231127	182400	97822510	4060	4060	4060	4060	0
139	20231127	182300	97822510	4060	4060	4060	4060	0
140	20231127	182200	97822510	4060	4060	4060	4060	0
141	20231127	182100	97822510	4060	4060	4060	4060	0
142	20231127	182000	97822510	4060	4060	4060	4060	0
143	20231127	181900	97822510	4060	4060	4060	4060	0
144	20231127	181800	97822510	4060	4060	4060	4060	0
145	20231127	181700	97822510	4060	4060	4060	4060	0
146	20231127	181600	97822510	4060	4060	4060	4060	0
147	20231127	181500	97822510	4060	4060	4060	4060	0
148	20231127	181400	97822510	4060	4060	4060	4060	0
149	20231127	181300	97822510	4060	4060	4060	4060	0
150	20231127	181200	97822510	4060	4060	4060	4060	0
151	20231127	181100	97822510	4060	4060	4060	4060	0
152	20231127	181000	97822510	4060	4060	4060	4060	347
153	20231127	180900	97822510	4060	4060	4060	4060	0
154	20231127	180800	97822510	4060	4060	4060	4060	0
155	20231127	180700	97822510	4060	4060	4060	4060	0
156	20231127	180600	97822510	4060	4060	4060	4060	0
157	20231127	180500	97822510	4060	4060	4060	4060	0
158	20231127	180400	97822510	4060	4060	4060	4060	0
159	20231127	180300	97822510	4060	4060	4060	4060	0
160	20231127	180200	97822510	4060	4060	4060	4060	0
161	20231127	180100	97822510	4060	4060	4060	4060	0
162	20231127	180000	97822510	4060	4060	4060	4060	0
163	20231127	175900	97822510	4060	4060	4060	4060	0
164	20231127	175800	97822510	4060	4060	4060	4060	0
165	20231127	175700	97822510	4060	4060	4060	4060	0
166	20231127	175600	97822510	4060	4060	4060	4060	0
167	20231127	175500	97822510	4060	4060	4060	4060	0
168	20231127	175400	97822510	4060	4060	4060	4060	0
169	20231127	175300	97822510	4060	4060	4060	4060	0
170	20231127	175200	97822510	4060	4060	4060	4060	0
171	20231127	175100	97822510	4060	4060	4060	4060	0
172	20231127	175000	97822510	4060	4060	4060	4060	0
173	20231127	174900	97822510	4060	4060	4060	4060	0
174	20231127	174800	97822510	4060	4060	4060	4060	0
175	20231127	174700	97822510	4060	4060	4060	4060	0
176	20231127	174600	97822510	4060	4060	4060	4060	0
177	20231127	174500	97822510	4060	4060	4060	4060	0
178	20231127	174400	97822510	4060	4060	4060	4060	0
179	20231127	174300	97822510	4060	4060	4060	4060	0
180	20231127	174200	97822510	4060	4060	4060	4060	0
181	20231127	174100	97822510	4060	4060	4060	4060	0
182	20231127	174000	97822510	4060	4060	4060	4060	347
183	20231127	173900	97822510	4060	4060	4060	4060	0
184	20231127	173800	97822510	4060	4060	4060	4060	0
185	20231127	173700	97822510	4060	4060	4060	4060	0
186	20231127	173600	97822510	4060	4060	4060	4060	0
187	20231127	173500	97822510	4060	4060	4060	4060	0
188	20231127	173400	97822510	4060	4060	4060	4060	0
189	20231127	173300	97822510	4060	4060	4060	4060	0
190	20231127	173200	97822510	4060	4060	4060	4060	0
191	20231127	173100	97822510	4060	4060	4060	4060	0
192	20231127	173000	97822510	4060	4060	4060	4060	0
193	20231127	172900	97822510	4060	4060	4060	4060	0
194	20231127	172800	97822510	4060	4060	4060	4060	0
195	20231127	172700	97822510	4060	4060	4060	4060	0
196	20231127	172600	97822510	4060	4060	4060	4060	0
197	20231127	172500	97822510	4060	4060	4060	4060	0
198	20231127	172400	97822510	4060	4060	4060	4060	0
199	20231127	172300	97822510	4060	4060	4060	4060	0
200	20231127	172200	97822510	4060	4060	4060	4060	0
201	20231127	172100	97822510	4060	4060	4060	4060	0
202	20231127	172000	97822510	4060	4060	4060	4060	0
203	20231127	171900	97822510	4060	4060	4060	4060	0
204	20231127	171800	97822510	4060	4060	4060	4060	0
205	20231127	171700	97822510	4060	4060	4060	4060	0
206	20231127	171600	97822510	4060	4060	4060	4060	0
207	20231127	171500	97822510	4060	4060	4060	4060	0
208	20231127	171400	97822510	4060	4060	4060	4060	0
209	20231127	171300	97822510	4060	4060	4060	4060	0
210	20231127	171200	97822510	4060	4060	4060	4060	0
211	20231127	171100	97822510	4060	4060	4060	4060	0
212	20231127	171000	97822510	4060	4060	4060	4060	347
213	20231127	170900	97822510	4060	4060	4060	4060	0
214	20231127	170800	97822510	4060	4060	4060	4060	0
215	20231127	170700	97822510	4060	4060	4060	4060	0
216	20231127	170600	97822510	4060	4060	4060	4060	0
217	20231127	170500	97822510	4060	4060	4060	4060	0
218	20231127	170400	97822510	4060	4060	4060	4060	0
219	20231127	170300	97822510	4060	4060	4060	4060	0
220	20231127	170200	97822510	4060	4060	4060	4060	0
221	20231127	170100	97822510	4060	4060	4060	4060	0
222	20231127	170000	97822510	4060	4060	4060	4060	0
223	20231127	165900	97822510	4060	4060	4060	4060	0
224	20231127	165800	97822510	4060	4060	4060	4060	0
225	20231127	165700	97822510	4060	4060	4060	4060	0
226	20231127	165600	97822510	4060	4060	4060	4060	0
227	20231127	165500	97822510	4060	4060	4060	4060	0
228	20231127	165400	97822510	4060	4060	4060	4060	0
229	20231127	165300	97822510	4060	4060	4060	4060	0
230	20231127	165200	97822510	4060	4060	4060	4060	0
231	20231127	165100	97822510	4060	4060	4060	4060	0
232	20231127	165000	97822510	4060	4060	4060	4060	0
233	20231127	164900	97822510	4060	4060	4060	4060	0
234	20231127	164800	97822510	4060	4060	4060	4060	0
235	20231127	164700	97822510	4060	4060	4060	4060	0
236	20231127	164600	97822510	4060	4060	4060	4060	0
237	20231127	164500	97822510	4060	4060	4060	4060	0
238	20231127	164400	97822510	4060	4060	4060	4060	0
239	20231127	164300	97822510	4060	4060	4060	4060	0
240	20231127	164200	97822510	4060	4060	4060	4060	0
241	20231127	164100	97822510	4060	4060	4060	4060	0
242	20231127	164000	97822510	4060	4060	4060	4060	347
243	20231127	163900	97822510	4060	4060	4060	4060	0
244	20231127	163800	97822510	4060	4060	4060	4060	0
245	20231127	163700	97822510	4060	4060	4060	4060	0
246	20231127	163600	97822510	4060	4060	4060	4060	0
247	20231127	163500	97822510	4060	4060	4060	4060	0
248	20231127	163400	97822510	4060	4060	4060	4060	0
249	20231127	163300	97822510	4060	4060	4060	4060	0
250	20231127	163200	97822510	4060	4060	4060	4060	0
251	20231127	163100	97822510	4060	4060	4060	4060	0
252	20231127	163000	97822510	4060	4060	4060	4060	0
253	20231127	162900	97822510	4060	4060	4060	4060	0
254	20231127	162800	97822510	4060	4060	4060	4060	0
255	20231127	162700	97822510	4060	4060	4060	4060	0
256	20231127	162600	97822510	4060	4060	4060	4060	0
257	20231127	162500	97822510	4060	4060	4060	4060	0
258	20231127	162400	97822510	4060	4060	4060	4060	0
259	20231127	162300	97822510	4060	4060	4060	4060	0
260	20231127	162200	97822510	4060	4060	4060	4060	0
261	20231127	162100	97822510	4060	4060	4060	4060	0
262	20231127	162000	97822510	4060	4060	4060	4060	0
263	20231127	161900	97822510	4060	4060	4060	4060	0
264	20231127	161800	97822510	4060	4060	4060	4060	0
265	20231127	161700	97822510	4060	4060	4060	4060	0
266	20231127	161600	97822510	4060	4060	4060	4060	0
267	20231127	161500	97822510	4060	4060	4060	4060	0
268	20231127	161400	97822510	4060	4060	4060	4060	0
269	20231127	161300	97822510	4060	4060	4060	4060	0
270	20231127	161200	97822510	4060	4060	4060	4060	0
271	20231127	161100	97822510	4060	4060	4060	4060	0
272	20231127	161000	97822510	4060	4060	4060	4060	347
273	20231127	160900	97822510	4060	4060	4060	4060	0
274	20231127	160800	97822510	4060	4060	4060	4060	0
275	20231127	160700	97822510	4060	4060	4060	4060	0
276	20231127	160600	97822510	4060	4060	4060	4060	0
277	20231127	160500	97822510	4060	4060	4060	4060	0
278	20231127	160400	97822510	4060	4060	4060	4060	0
279	20231127	160300	97822510	4060	4060	4060	4060	0
280	20231127	160200	97822510	4060	4060	4060	4060	0
281	20231127	160100	97822510	4060	4060	4060	4060	0
282	20231127	160000	97822510	4060	4060	4060	4060	0
283	20231127	155900	97822510	4060	4060	4060	4060	0
284	20231127	155800	97822510	4060	4060	4060	4060	0
285	20231127	155700	97822510	4060	4060	4060	4060	0
286	20231127	155600	97822510	4060	4060	4060	4060	0
287	20231127	155500	97822510	4060	4060	4060	4060	0
288	20231127	155400	97822510	4060	4060	4060	4060	0
289	20231127	155300	97822510	4060	4060	4060	4060	0
290	20231127	155200	97822510	4060	4060	4060	4060	0
291	20231127	155100	97822510	4060	4060	4060	4060	0
292	20231127	155000	97822510	4060	4060	4060	4060	0
293	20231127	154900	97822510	4060	4060	4060	4060	0
294	20231127	154800	97822510	4060	4060	4060	4060	0
295	20231127	154700	97822510	4060	4060	4060	4060	0
296	20231127	154600	97822510	4060	4060	4060	4060	0
297	20231127	154500	97822510	4060	4060	4060	4060	0
298	20231127	154400	97822510	4060	4060	4060	4060	0
299	20231127	154300	97822510	4060	4060	4060	4060	0
300	20231127	154200	97822510	4060	4060	4060	4060	0
301	20231127	154100	97822510	4060	4060	4060	4060	0
302	20231127	154000	97822510	4060	4060	4060	4060	347
303	20231127	153900	97822510	4060	4060	4060	4060	0
304	20231127	153800	97822510	4060	4060	4060	4060	0
305	20231127	153700	97822510	4060	4060	4060	4060	0
306	20231127	153600	97822510	4060	4060	4060	4060	0
307	20231127	153500	97822510	4060	4060	4060	4060	0
308	20231127	153400	97822510	4060	4060	4060	4060	0
309	20231127	153300	97822510	4060	4060	4060	4060	0
310	20231127	153200	97822510	4060	4060	4060	4060	0
311	20231127	153100	97822510	4060	4060	4060	4060	0
312	20231127	153000	97822510	4060	4060	4060	4060	347
313	20231127	152900	96413690	4070	4070	4070	4070	0
314	20231127	152800	96413690	4070	4070	4070	4070	0
315	20231127	152700	96413690	4070	4070	4070	4070	0
316	20231127	152600	96413690	4070	4070	4070	4070	0
317	20231127	152500	96413690	4070	4070	4070	4070	0
318	20231127	152400	96413690	4070	4070	4070	4070	0
319	20231127	152300	96413690	4070	4070	4070	4070	0
320	20231127	152200	96413690	4070	4070	4070	4070	0
321	20231127	152100	96413690	4070	4070	4070	4070	0
322	20231127	152000	96413690	4070	4070	4070	4070	0
323	20231127	151900	96413690	4070	4065	4070	4065	101
324	20231127	151800	96003120	4055	4055	4055	4055	2
325	20231127	151700	95995010	4060	4035	4060	4035	101
326	20231127	151600	95587450	4060	4060	4060	4060	0
327	20231127	151500	95587450	4060	4040	4060	4035	1006
328	20231127	151400	91528085	4065	4065	4065	4065	0
329	20231127	151300	91528085	4065	4065	4065	4065	0
330	20231127	151200	91528085	4065	4065	4065	4065	0
331	20231127	151100	91528085	4065	4065	4065	4065	0
332	20231127	151000	91528085	4065	4065	4065	4065	0
333	20231127	150900	91528085	4065	4065	4065	4065	0
334	20231127	150800	91528085	4065	4065	4065	4065	0
335	20231127	150700	91528085	4065	4065	4065	4065	0
336	20231127	150600	91528085	4065	4065	4065	4065	0
337	20231127	150500	91528085	4065	4065	4065	4065	0
338	20231127	150400	91528085	4065	4065	4065	4065	0
339	20231127	150300	91528085	4065	4065	4065	4065	0
340	20231127	150200	91528085	4065	4065	4065	4065	0
341	20231127	150100	91528085	4065	4065	4065	4065	0
342	20231127	150000	91528085	4065	4040	4065	4040	33
343	20231127	145900	91394420	4065	4060	4065	4040	57
344	20231127	145800	91163310	4065	4065	4065	4065	0
345	20231127	145700	91163310	4065	4065	4065	4065	1
346	20231127	145600	91159245	4060	4060	4060	4060	1
347	20231127	145500	91155185	4065	4065	4065	4065	0
348	20231127	145400	91155185	4065	4065	4065	4065	0
349	20231127	145300	91155185	4065	4065	4065	4065	1
350	20231127	145200	91151120	4060	4060	4060	4060	0
351	20231127	145100	91151120	4060	4060	4060	4060	2
352	20231127	145000	91143000	4065	4065	4065	4065	0
353	20231127	144900	91143000	4065	4065	4065	4065	0
354	20231127	144800	91143000	4065	4065	4065	4065	1
355	20231127	144700	91138935	4060	4060	4060	4060	1
356	20231127	144600	91134875	4065	4065	4065	4065	0
357	20231127	144500	91134875	4065	4065	4065	4065	0
358	20231127	144400	91134875	4065	4065	4065	4065	0
359	20231127	144300	91134875	4065	4065	4065	4065	0
360	20231127	144200	91134875	4065	4065	4065	4065	0
361	20231127	144100	91134875	4065	4065	4065	4065	42
362	20231127	144000	90964145	4065	4065	4065	4065	0
363	20231127	143900	90964145	4065	4065	4065	4065	0
364	20231127	143800	90964145	4065	4065	4065	4065	1
365	20231127	143700	90960080	4060	4045	4060	4045	48
366	20231127	143600	90765850	4045	4045	4045	4045	1
367	20231127	143500	90761805	4030	4030	4030	4030	151
368	20231127	143400	90153275	4030	4040	4040	4030	285
369	20231127	143300	89004115	4040	4040	4040	4040	150
370	20231127	143200	88398115	4045	4045	4045	4045	0
371	20231127	143100	88398115	4045	4045	4045	4045	0
372	20231127	143000	88398115	4045	4045	4045	4045	0
373	20231127	142900	88398115	4045	4045	4045	4045	0
374	20231127	142800	88398115	4045	4045	4045	4045	0
375	20231127	142700	88398115	4045	4045	4045	4045	0
376	20231127	142600	88398115	4045	4045	4045	4045	0
377	20231127	142500	88398115	4045	4045	4045	4045	0
378	20231127	142400	88398115	4045	4045	4045	4045	10
379	20231127	142300	88357665	4050	4050	4050	4050	0
380	20231127	142200	88357665	4050	4050	4050	4050	0
381	20231127	142100	88357665	4050	4050	4050	4050	0
382	20231127	142000	88357665	4050	4050	4050	4050	10
383	20231127	141900	88317165	4045	4045	4045	4045	0
384	20231127	141800	88317165	4045	4045	4045	4045	2
385	20231127	141700	88309075	4050	4050	4050	4050	0
386	20231127	141600	88309075	4050	4050	4050	4050	0
387	20231127	141500	88309075	4050	4050	4050	4050	1
388	20231127	141400	88305025	4050	4050	4050	4050	0
389	20231127	141300	88305025	4050	4050	4050	4050	0
390	20231127	141200	88305025	4050	4050	4050	4050	0
391	20231127	141100	88305025	4050	4050	4050	4050	0
392	20231127	141000	88305025	4050	4055	4055	4050	2
393	20231127	140900	88296920	4055	4060	4060	4055	2
394	20231127	140800	88288805	4030	4060	4060	4030	510
395	20231127	140700	86232245	4065	4060	4065	4060	2
396	20231127	140600	86224120	4040	4040	4040	4040	0
397	20231127	140500	86224120	4040	4040	4040	4040	0
398	20231127	140400	86224120	4040	4040	4040	4040	0
399	20231127	140300	86224120	4040	4060	4060	4040	56
400	20231127	140200	85997745	4065	4065	4065	4065	0
401	20231127	140100	85997745	4065	4065	4065	4065	0
402	20231127	140000	85997745	4065	4065	4065	4065	3
403	20231127	135900	85985550	4070	4070	4070	4070	0
404	20231127	135800	85985550	4070	4070	4070	4070	0
405	20231127	135700	85985550	4070	4070	4070	4070	1
406	20231127	135600	85981480	4075	4075	4075	4075	0
407	20231127	135500	85981480	4075	4075	4075	4075	0
408	20231127	135400	85981480	4075	4070	4075	4070	3
409	20231127	135300	85969265	4075	4075	4075	4075	0
410	20231127	135200	85969265	4075	4075	4075	4075	0
411	20231127	135100	85969265	4075	4075	4075	4075	1
412	20231127	135000	85965190	4070	4070	4070	4070	1
413	20231127	134900	85961120	4075	4075	4075	4075	0
414	20231127	134800	85961120	4075	4075	4075	4075	0
415	20231127	134700	85961120	4075	4075	4075	4075	1
416	20231127	134600	85957045	4070	4070	4070	4070	1
417	20231127	134500	85952975	4075	4070	4075	4070	4
418	20231127	134400	85936690	4035	4035	4035	4035	0
419	20231127	134300	85936690	4035	4070	4075	4035	105
420	20231127	134200	85511320	4075	4075	4075	4070	26
421	20231127	134100	85405435	4075	4075	4075	4075	0
422	20231127	134000	85405435	4075	4075	4075	4075	0
423	20231127	133900	85405435	4075	4070	4075	4070	2
424	20231127	133800	85397290	4075	4075	4075	4070	15
425	20231127	133700	85336180	4075	4075	4075	4075	1
426	20231127	133600	85332105	4080	4075	4080	4075	2
427	20231127	133500	85323950	4080	4080	4080	4080	0
428	20231127	133400	85323950	4080	4080	4080	4080	0
429	20231127	133300	85323950	4080	4080	4080	4080	1
430	20231127	133200	85319870	4075	4075	4075	4075	1
431	20231127	133100	85315795	4080	4075	4080	4070	4
432	20231127	133000	85299500	4080	4050	4080	4040	423
433	20231127	132900	83588410	4050	4050	4050	4050	0
434	20231127	132800	83588410	4050	4050	4050	4050	0
435	20231127	132700	83588410	4050	4050	4050	4050	0
436	20231127	132600	83588410	4050	4050	4050	4050	0
437	20231127	132500	83588410	4050	4050	4050	4050	0
438	20231127	132400	83588410	4050	4050	4050	4050	0
439	20231127	132300	83588410	4050	4050	4050	4050	0
440	20231127	132200	83588410	4050	4050	4050	4050	0
441	20231127	132100	83588410	4050	4050	4050	4050	0
442	20231127	132000	83588410	4050	4050	4050	4050	0
443	20231127	131900	83588410	4050	4050	4050	4050	0
444	20231127	131800	83588410	4050	4050	4050	4050	0
445	20231127	131700	83588410	4050	4050	4050	4050	0
446	20231127	131600	83588410	4050	4050	4050	4050	0
447	20231127	131500	83588410	4050	4050	4050	4050	0
448	20231127	131400	83588410	4050	4050	4050	4050	0
449	20231127	131300	83588410	4050	4050	4050	4050	0
450	20231127	131200	83588410	4050	4050	4050	4050	0
451	20231127	131100	83588410	4050	4050	4050	4050	0
452	20231127	131000	83588410	4050	4050	4050	4050	0
453	20231127	130900	83588410	4050	4050	4050	4050	0
454	20231127	130800	83588410	4050	4050	4050	4050	0
455	20231127	130700	83588410	4050	4050	4050	4050	0
456	20231127	130600	83588410	4050	4050	4050	4050	0
457	20231127	130500	83588410	4050	4050	4050	4050	0
458	20231127	130400	83588410	4050	4050	4050	4050	0
459	20231127	130300	83588410	4050	4050	4050	4050	1
460	20231127	130200	83584360	4035	4035	4035	4035	488
461	20231127	130100	81615280	4040	4040	4040	4040	0
462	20231127	130000	81615280	4040	4040	4040	4040	0
463	20231127	125900	81615280	4040	4040	4040	4040	0
464	20231127	125800	81615280	4040	4035	4040	4035	18
465	20231127	125700	81542625	4040	4040	4040	4040	5
466	20231127	125600	81522425	4040	4040	4040	4040	20
467	20231127	125500	81441625	4045	4045	4045	4045	322
468	20231127	125400	80139135	4045	4045	4045	4045	220
469	20231127	125300	79249235	4035	4035	4035	4035	0
470	20231127	125200	79249235	4035	4035	4035	4035	98
471	20231127	125100	78853805	4040	4040	4040	4040	0
472	20231127	125000	78853805	4040	4040	4040	4040	0
473	20231127	124900	78853805	4040	4040	4040	4040	10
474	20231127	124800	78813405	4045	4045	4045	4035	1040
475	20231127	124700	74612480	4065	4065	4065	4065	0
476	20231127	124600	74612480	4065	4065	4065	4065	0
477	20231127	124500	74612480	4065	4065	4065	4065	0
478	20231127	124400	74612480	4065	4065	4065	4065	1
479	20231127	124300	74608415	4045	4050	4050	4045	786
480	20231127	124200	71427890	4055	4055	4055	4055	0
481	20231127	124100	71427890	4055	4055	4055	4055	126
482	20231127	124000	70916960	4055	4055	4055	4055	0
483	20231127	123900	70916960	4055	4055	4055	4055	0
484	20231127	123800	70916960	4055	4055	4055	4055	0
485	20231127	123700	70916960	4055	4065	4065	4045	10001
486	20231127	123600	30388900	4070	4070	4070	4070	0
487	20231127	123500	30388900	4070	4070	4070	4070	1
488	20231127	123400	30384830	4075	4075	4080	4070	5
489	20231127	123300	30364455	4070	4075	4080	4070	6
490	20231127	123200	30340010	4075	4075	4085	4075	5
491	20231127	123100	30319615	4085	4065	4085	4065	396
492	20231127	123000	28709855	4070	4070	4070	4070	1039
493	20231127	122900	24481125	4085	4085	4085	4085	0
494	20231127	122800	24481125	4085	4085	4085	4085	0
495	20231127	122700	24481125	4085	4085	4085	4085	0
496	20231127	122600	24481125	4085	4085	4085	4085	0
497	20231127	122500	24481125	4085	4085	4085	4085	0
498	20231127	122400	24481125	4085	4085	4085	4085	0
499	20231127	122300	24481125	4085	4085	4085	4085	0
500	20231127	122200	24481125	4085	4085	4085	4085	0
501	20231127	122100	24481125	4085	4085	4085	4085	0
502	20231127	122000	24481125	4085	4085	4085	4085	0
503	20231127	121900	24481125	4085	4085	4085	4085	0
504	20231127	121800	24481125	4085	4085	4085	4085	0
505	20231127	121700	24481125	4085	4085	4085	4085	0
506	20231127	121600	24481125	4085	4085	4085	4085	0
507	20231127	121500	24481125	4085	4085	4085	4085	0
508	20231127	121400	24481125	4085	4085	4085	4085	0
509	20231127	121300	24481125	4085	4085	4085	4085	0
510	20231127	121200	24481125	4085	4085	4085	4085	0
511	20231127	121100	24481125	4085	4085	4085	4085	0
512	20231127	121000	24481125	4085	4085	4085	4085	0
513	20231127	120900	24481125	4085	4085	4085	4085	0
514	20231127	120800	24481125	4085	4075	4085	4075	1098
515	20231127	120700	20006765	4080	4080	4080	4080	0
516	20231127	120600	20006765	4080	4080	4080	4080	3
517	20231127	120500	19994525	4085	4085	4085	4085	0
518	20231127	120400	19994525	4085	4085	4085	4085	0
519	20231127	120300	19994525	4085	4085	4085	4085	0
520	20231127	120200	19994525	4085	4085	4085	4085	0
521	20231127	120100	19994525	4085	4085	4085	4085	0
522	20231127	120000	19994525	4085	4085	4085	4085	0
523	20231127	115900	19994525	4085	4085	4085	4085	0
524	20231127	115800	19994525	4085	4085	4085	4085	0
525	20231127	115700	19994525	4085	4085	4085	4085	0
526	20231127	115600	19994525	4085	4085	4085	4085	0
527	20231127	115500	19994525	4085	4085	4085	4085	0
528	20231127	115400	19994525	4085	4085	4085	4085	0
529	20231127	115300	19994525	4085	4085	4085	4085	0
530	20231127	115200	19994525	4085	4085	4085	4085	0
531	20231127	115100	19994525	4085	4085	4085	4085	0
532	20231127	115000	19994525	4085	4085	4085	4085	0
533	20231127	114900	19994525	4085	4085	4085	4085	1
534	20231127	114800	19990440	4085	4085	4085	4085	0
535	20231127	114700	19990440	4085	4085	4085	4085	0
536	20231127	114600	19990440	4085	4085	4085	4085	1
537	20231127	114500	19986355	4085	4085	4085	4085	0
538	20231127	114400	19986355	4085	4085	4085	4085	0
539	20231127	114300	19986355	4085	4085	4085	4085	0
540	20231127	114200	19986355	4085	4085	4085	4085	0
541	20231127	114100	19986355	4085	4075	4085	4075	51
542	20231127	114000	19778520	4080	4080	4080	4080	0
543	20231127	113900	19778520	4080	4085	4085	4080	181
544	20231127	113800	19039945	4085	4085	4085	4085	0
545	20231127	113700	19039945	4085	4085	4085	4085	0
546	20231127	113600	19039945	4085	4085	4085	4085	0
547	20231127	113500	19039945	4085	4090	4090	4085	42
548	20231127	113400	18868225	4090	4090	4090	4090	0
549	20231127	113300	18868225	4090	4090	4090	4090	1
550	20231127	113200	18864135	4095	4095	4095	4095	0
551	20231127	113100	18864135	4095	4095	4095	4095	0
552	20231127	113000	18864135	4095	4095	4095	4095	0
553	20231127	112900	18864135	4095	4095	4095	4095	0
554	20231127	112800	18864135	4095	4090	4095	4090	2
555	20231127	112700	18855950	4095	4090	4095	4090	2
556	20231127	112600	18847765	4095	4090	4095	4090	2
557	20231127	112500	18839580	4095	4095	4095	4090	52
558	20231127	112400	18626645	4095	4095	4095	4095	0
559	20231127	112300	18626645	4095	4095	4095	4095	0
560	20231127	112200	18626645	4095	4095	4095	4090	3
561	20231127	112100	18614365	4085	4085	4085	4085	0
562	20231127	112000	18614365	4085	4085	4085	4085	0
563	20231127	111900	18614365	4085	4085	4085	4085	0
564	20231127	111800	18614365	4085	4090	4090	4085	302
565	20231127	111700	17380690	4095	4095	4095	4095	0
566	20231127	111600	17380690	4095	4095	4095	4095	0
567	20231127	111500	17380690	4095	4095	4095	4095	0
568	20231127	111400	17380690	4095	4095	4095	4095	0
569	20231127	111300	17380690	4095	4095	4095	4095	0
570	20231127	111200	17380690	4095	4095	4095	4095	0
571	20231127	111100	17380690	4095	4095	4095	4095	1
572	20231127	111000	17376595	4090	4090	4090	4090	0
573	20231127	110900	17376595	4090	4090	4090	4090	1
574	20231127	110800	17372505	4095	4090	4095	4090	2
575	20231127	110700	17364320	4095	4095	4095	4095	1
576	20231127	110600	17360225	4070	4095	4095	4070	655
577	20231127	110500	14691750	4075	4090	4090	4075	7
578	20231127	110400	14663195	4075	4090	4090	4075	346
579	20231127	110300	13251885	4095	4095	4095	4095	0
580	20231127	110200	13251885	4095	4095	4095	4095	0
581	20231127	110100	13251885	4095	4095	4095	4095	1
582	20231127	110000	13247790	4095	4095	4095	4095	5
583	20231127	105900	13227315	4095	4095	4095	4095	0
584	20231127	105800	13227315	4095	4095	4095	4095	0
585	20231127	105700	13227315	4095	4095	4095	4095	0
586	20231127	105600	13227315	4095	4095	4095	4095	3
587	20231127	105500	13215030	4090	4090	4090	4090	0
588	20231127	105400	13215030	4090	4090	4090	4090	0
589	20231127	105300	13215030	4090	4090	4090	4090	0
590	20231127	105200	13215030	4090	4090	4090	4090	0
591	20231127	105100	13215030	4090	4090	4090	4090	0
592	20231127	105000	13215030	4090	4090	4090	4090	0
593	20231127	104900	13215030	4090	4090	4090	4090	0
594	20231127	104800	13215030	4090	4090	4090	4090	1
595	20231127	104700	13210940	4095	4095	4095	4095	0
596	20231127	104600	13210940	4095	4095	4095	4095	0
597	20231127	104500	13210940	4095	4090	4095	4090	2
598	20231127	104400	13202755	4090	4090	4090	4090	0
599	20231127	104300	13202755	4090	4090	4090	4090	0
600	20231127	104200	13202755	4090	4090	4090	4090	0
601	20231127	104100	13202755	4090	4090	4090	4090	0
602	20231127	104000	13202755	4090	4090	4090	4090	0
603	20231127	103900	13202755	4090	4090	4090	4090	0
604	20231127	103800	13202755	4090	4090	4090	4090	0
605	20231127	103700	13202755	4090	4090	4090	4090	1
606	20231127	103600	13198665	4095	4095	4095	4095	0
607	20231127	103500	13198665	4095	4095	4095	4095	0
608	20231127	103400	13198665	4095	4095	4095	4095	1
609	20231127	103300	13194570	4090	4090	4090	4090	1
610	20231127	103200	13190480	4095	4095	4095	4095	0
611	20231127	103100	13190480	4095	4095	4095	4095	0
612	20231127	103000	13190480	4095	4095	4095	4095	1
613	20231127	102900	13186385	4090	4090	4090	4090	0
614	20231127	102800	13186385	4090	4090	4090	4090	0
615	20231127	102700	13186385	4090	4090	4090	4090	1
616	20231127	102600	13182295	4095	4095	4095	4095	0
617	20231127	102500	13182295	4095	4095	4095	4095	0
618	20231127	102400	13182295	4095	4095	4095	4095	1
619	20231127	102300	13178200	4090	4090	4090	4090	1
620	20231127	102200	13174110	4095	4095	4095	4095	0
621	20231127	102100	13174110	4095	4095	4095	4095	0
622	20231127	102000	13174110	4095	4095	4095	4095	1
623	20231127	101900	13170015	4090	4090	4090	4090	0
624	20231127	101800	13170015	4090	4090	4090	4090	1
625	20231127	101700	13165925	4095	4095	4095	4095	0
626	20231127	101600	13165925	4095	4095	4095	4095	0
627	20231127	101500	13165925	4095	4095	4095	4095	1
628	20231127	101400	13161830	4090	4095	4095	4090	7
629	20231127	101300	13133185	4090	4090	4090	4090	1
630	20231127	101200	13129095	4095	4095	4095	4095	1
631	20231127	101100	13125000	4090	4090	4090	4090	1
632	20231127	101000	13120910	4095	4095	4095	4095	0
633	20231127	100900	13120910	4095	4095	4095	4095	0
634	20231127	100800	13120910	4095	4095	4095	4095	1
635	20231127	100700	13116815	4090	4090	4090	4090	1
636	20231127	100600	13112725	4095	4095	4095	4095	0
637	20231127	100500	13112725	4095	4095	4095	4095	0
638	20231127	100400	13112725	4095	4090	4095	4090	2
639	20231127	100300	13104540	4095	4095	4095	4095	0
640	20231127	100200	13104540	4095	4095	4095	4095	0
641	20231127	100100	13104540	4095	4090	4095	4090	2
642	20231127	100000	13096355	4090	4090	4095	4085	7
643	20231127	095900	13067740	4085	4090	4090	4080	6
644	20231127	095800	13043230	4085	4085	4090	4080	10
645	20231127	095700	13002395	4085	4095	4095	4080	12
646	20231127	095600	12953355	4090	4095	4095	4090	7
647	20231127	095500	12924710	4085	4085	4085	4085	1
648	20231127	095400	12920625	4080	4085	4085	4080	5
649	20231127	095300	12900220	4080	4090	4095	4080	99
650	20231127	095200	12495020	4080	4080	4080	4080	575
651	20231127	095100	10149020	4090	4090	4090	4090	0
652	20231127	095000	10149020	4090	4090	4090	4090	0
653	20231127	094900	10149020	4090	4090	4090	4090	0
654	20231127	094800	10149020	4090	4090	4090	4090	0
655	20231127	094700	10149020	4090	4090	4090	4090	10
656	20231127	094600	10108120	4085	4090	4090	4085	208
657	20231127	094500	9258395	4095	4095	4095	4095	0
658	20231127	094400	9258395	4095	4095	4095	4095	0
659	20231127	094300	9258395	4095	4095	4095	4095	1
660	20231127	094200	9254300	4100	4100	4100	4100	0
661	20231127	094100	9254300	4100	4100	4100	4100	0
662	20231127	094000	9254300	4100	4100	4100	4100	0
663	20231127	093900	9254300	4100	4100	4100	4090	485
664	20231127	093800	7269005	4105	4105	4105	4105	0
665	20231127	093700	7269005	4105	4105	4105	4105	1
666	20231127	093600	7264900	4105	4105	4105	4105	5
667	20231127	093500	7244375	4105	4105	4105	4105	0
668	20231127	093400	7244375	4105	4105	4105	4105	0
669	20231127	093300	7244375	4105	4105	4105	4105	1
670	20231127	093200	7240270	4110	4110	4110	4110	0
671	20231127	093100	7240270	4110	4110	4110	4110	0
672	20231127	093000	7240270	4110	4110	4110	4110	0
673	20231127	092900	7240270	4110	4110	4110	4110	101
674	20231127	092800	6825160	4085	4085	4085	4085	0
675	20231127	092700	6825160	4085	4085	4085	4085	0
676	20231127	092600	6825160	4085	4085	4085	4085	1
677	20231127	092500	6821075	4085	4085	4085	4085	0
678	20231127	092400	6821075	4085	4085	4085	4085	310
679	20231127	092300	5554725	4085	4085	4085	4085	0
680	20231127	092200	5554725	4085	4085	4085	4085	198
681	20231127	092100	4745895	4085	4085	4085	4085	0
682	20231127	092000	4745895	4085	4085	4085	4085	0
683	20231127	091900	4745895	4085	4085	4085	4085	0
684	20231127	091800	4745895	4085	4085	4085	4085	0
685	20231127	091700	4745895	4085	4085	4085	4085	0
686	20231127	091600	4745895	4085	4085	4085	4085	1
687	20231127	091500	4741810	4075	4080	4080	4075	226
688	20231127	091400	3819860	4080	4080	4080	4080	26
689	20231127	091300	3713780	4085	4085	4085	4085	0
690	20231127	091200	3713780	4085	4085	4085	4085	0
691	20231127	091100	3713780	4085	4085	4085	4085	355
692	20231127	091000	2263605	4080	4105	4105	4080	323
693	20231127	090900	940880	4125	4125	4125	4125	1
694	20231127	090800	936755	4130	4130	4130	4130	0
695	20231127	090700	936755	4130	4130	4130	4130	0
696	20231127	090600	936755	4130	4130	4130	4130	0
697	20231127	090500	936755	4130	4130	4130	4130	1
698	20231127	090400	932625	4145	4145	4145	4145	0
699	20231127	090300	932625	4145	4145	4145	4145	0
700	20231127	090200	932625	4145	4145	4145	4145	0
701	20231127	090100	932625	4145	4145	4145	4145	200
702	20231127	090000	103625	4145	4145	4145	4145	25