KissMeData/095570/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	200000	179686885	4150	4150	4150	4150	186
3	20231128	195900	179686885	4150	4150	4150	4150	0
4	20231128	195800	179686885	4150	4150	4150	4150	0
5	20231128	195700	179686885	4150	4150	4150	4150	0
6	20231128	195600	179686885	4150	4150	4150	4150	0
7	20231128	195500	179686885	4150	4150	4150	4150	0
8	20231128	195400	179686885	4150	4150	4150	4150	0
9	20231128	195300	179686885	4150	4150	4150	4150	0
10	20231128	195200	179686885	4150	4150	4150	4150	0
11	20231128	195100	179686885	4150	4150	4150	4150	0
12	20231128	195000	179686885	4150	4150	4150	4150	0
13	20231128	194900	179686885	4150	4150	4150	4150	0
14	20231128	194800	179686885	4150	4150	4150	4150	0
15	20231128	194700	179686885	4150	4150	4150	4150	0
16	20231128	194600	179686885	4150	4150	4150	4150	0
17	20231128	194500	179686885	4150	4150	4150	4150	0
18	20231128	194400	179686885	4150	4150	4150	4150	0
19	20231128	194300	179686885	4150	4150	4150	4150	0
20	20231128	194200	179686885	4150	4150	4150	4150	0
21	20231128	194100	179686885	4150	4150	4150	4150	0
22	20231128	194000	179686885	4150	4150	4150	4150	0
23	20231128	193900	179686885	4150	4150	4150	4150	0
24	20231128	193800	179686885	4150	4150	4150	4150	0
25	20231128	193700	179686885	4150	4150	4150	4150	0
26	20231128	193600	179686885	4150	4150	4150	4150	0
27	20231128	193500	179686885	4150	4150	4150	4150	0
28	20231128	193400	179686885	4150	4150	4150	4150	0
29	20231128	193300	179686885	4150	4150	4150	4150	0
30	20231128	193200	179686885	4150	4150	4150	4150	0
31	20231128	193100	179686885	4150	4150	4150	4150	0
32	20231128	193000	179686885	4150	4150	4150	4150	186
33	20231128	192900	179686885	4150	4150	4150	4150	0
34	20231128	192800	179686885	4150	4150	4150	4150	0
35	20231128	192700	179686885	4150	4150	4150	4150	0
36	20231128	192600	179686885	4150	4150	4150	4150	0
37	20231128	192500	179686885	4150	4150	4150	4150	0
38	20231128	192400	179686885	4150	4150	4150	4150	0
39	20231128	192300	179686885	4150	4150	4150	4150	0
40	20231128	192200	179686885	4150	4150	4150	4150	0
41	20231128	192100	179686885	4150	4150	4150	4150	0
42	20231128	192000	179686885	4150	4150	4150	4150	0
43	20231128	191900	179686885	4150	4150	4150	4150	0
44	20231128	191800	179686885	4150	4150	4150	4150	0
45	20231128	191700	179686885	4150	4150	4150	4150	0
46	20231128	191600	179686885	4150	4150	4150	4150	0
47	20231128	191500	179686885	4150	4150	4150	4150	0
48	20231128	191400	179686885	4150	4150	4150	4150	0
49	20231128	191300	179686885	4150	4150	4150	4150	0
50	20231128	191200	179686885	4150	4150	4150	4150	0
51	20231128	191100	179686885	4150	4150	4150	4150	0
52	20231128	191000	179686885	4150	4150	4150	4150	0
53	20231128	190900	179686885	4150	4150	4150	4150	0
54	20231128	190800	179686885	4150	4150	4150	4150	0
55	20231128	190700	179686885	4150	4150	4150	4150	0
56	20231128	190600	179686885	4150	4150	4150	4150	0
57	20231128	190500	179686885	4150	4150	4150	4150	0
58	20231128	190400	179686885	4150	4150	4150	4150	0
59	20231128	190300	179686885	4150	4150	4150	4150	0
60	20231128	190200	179686885	4150	4150	4150	4150	0
61	20231128	190100	179686885	4150	4150	4150	4150	0
62	20231128	190000	179686885	4150	4150	4150	4150	186
63	20231128	185900	179686885	4150	4150	4150	4150	0
64	20231128	185800	179686885	4150	4150	4150	4150	0
65	20231128	185700	179686885	4150	4150	4150	4150	0
66	20231128	185600	179686885	4150	4150	4150	4150	0
67	20231128	185500	179686885	4150	4150	4150	4150	0
68	20231128	185400	179686885	4150	4150	4150	4150	0
69	20231128	185300	179686885	4150	4150	4150	4150	0
70	20231128	185200	179686885	4150	4150	4150	4150	0
71	20231128	185100	179686885	4150	4150	4150	4150	0
72	20231128	185000	179686885	4150	4150	4150	4150	0
73	20231128	184900	179686885	4150	4150	4150	4150	0
74	20231128	184800	179686885	4150	4150	4150	4150	0
75	20231128	184700	179686885	4150	4150	4150	4150	0
76	20231128	184600	179686885	4150	4150	4150	4150	0
77	20231128	184500	179686885	4150	4150	4150	4150	0
78	20231128	184400	179686885	4150	4150	4150	4150	0
79	20231128	184300	179686885	4150	4150	4150	4150	0
80	20231128	184200	179686885	4150	4150	4150	4150	0
81	20231128	184100	179686885	4150	4150	4150	4150	0
82	20231128	184000	179686885	4150	4150	4150	4150	0
83	20231128	183900	179686885	4150	4150	4150	4150	0
84	20231128	183800	179686885	4150	4150	4150	4150	0
85	20231128	183700	179686885	4150	4150	4150	4150	0
86	20231128	183600	179686885	4150	4150	4150	4150	0
87	20231128	183500	179686885	4150	4150	4150	4150	0
88	20231128	183400	179686885	4150	4150	4150	4150	0
89	20231128	183300	179686885	4150	4150	4150	4150	0
90	20231128	183200	179686885	4150	4150	4150	4150	0
91	20231128	183100	179686885	4150	4150	4150	4150	0
92	20231128	183000	179686885	4150	4150	4150	4150	186
93	20231128	182900	179686885	4150	4150	4150	4150	0
94	20231128	182800	179686885	4150	4150	4150	4150	0
95	20231128	182700	179686885	4150	4150	4150	4150	0
96	20231128	182600	179686885	4150	4150	4150	4150	0
97	20231128	182500	179686885	4150	4150	4150	4150	0
98	20231128	182400	179686885	4150	4150	4150	4150	0
99	20231128	182300	179686885	4150	4150	4150	4150	0
100	20231128	182200	179686885	4150	4150	4150	4150	0
101	20231128	182100	179686885	4150	4150	4150	4150	0
102	20231128	182000	179686885	4150	4150	4150	4150	0
103	20231128	181900	179686885	4150	4150	4150	4150	0
104	20231128	181800	179686885	4150	4150	4150	4150	0
105	20231128	181700	179686885	4150	4150	4150	4150	0
106	20231128	181600	179686885	4150	4150	4150	4150	0
107	20231128	181500	179686885	4150	4150	4150	4150	0
108	20231128	181400	179686885	4150	4150	4150	4150	0
109	20231128	181300	179686885	4150	4150	4150	4150	0
110	20231128	181200	179686885	4150	4150	4150	4150	0
111	20231128	181100	179686885	4150	4150	4150	4150	0
112	20231128	181000	179686885	4150	4150	4150	4150	0
113	20231128	180900	179686885	4150	4150	4150	4150	0
114	20231128	180800	179686885	4150	4150	4150	4150	0
115	20231128	180700	179686885	4150	4150	4150	4150	0
116	20231128	180600	179686885	4150	4150	4150	4150	0
117	20231128	180500	179686885	4150	4150	4150	4150	0
118	20231128	180400	179686885	4150	4150	4150	4150	0
119	20231128	180300	179686885	4150	4150	4150	4150	0
120	20231128	180200	179686885	4150	4150	4150	4150	0
121	20231128	180100	179686885	4150	4150	4150	4150	0
122	20231128	180000	179686885	4150	4150	4150	4150	186
123	20231128	175900	179686885	4150	4150	4150	4150	0
124	20231128	175800	179686885	4150	4150	4150	4150	0
125	20231128	175700	179686885	4150	4150	4150	4150	0
126	20231128	175600	179686885	4150	4150	4150	4150	0
127	20231128	175500	179686885	4150	4150	4150	4150	0
128	20231128	175400	179686885	4150	4150	4150	4150	0
129	20231128	175300	179686885	4150	4150	4150	4150	0
130	20231128	175200	179686885	4150	4150	4150	4150	0
131	20231128	175100	179686885	4150	4150	4150	4150	0
132	20231128	175000	179686885	4150	4150	4150	4150	0
133	20231128	174900	179686885	4150	4150	4150	4150	0
134	20231128	174800	179686885	4150	4150	4150	4150	0
135	20231128	174700	179686885	4150	4150	4150	4150	0
136	20231128	174600	179686885	4150	4150	4150	4150	0
137	20231128	174500	179686885	4150	4150	4150	4150	0
138	20231128	174400	179686885	4150	4150	4150	4150	0
139	20231128	174300	179686885	4150	4150	4150	4150	0
140	20231128	174200	179686885	4150	4150	4150	4150	0
141	20231128	174100	179686885	4150	4150	4150	4150	0
142	20231128	174000	179686885	4150	4150	4150	4150	0
143	20231128	173900	179686885	4150	4150	4150	4150	0
144	20231128	173800	179686885	4150	4150	4150	4150	0
145	20231128	173700	179686885	4150	4150	4150	4150	0
146	20231128	173600	179686885	4150	4150	4150	4150	0
147	20231128	173500	179686885	4150	4150	4150	4150	0
148	20231128	173400	179686885	4150	4150	4150	4150	0
149	20231128	173300	179686885	4150	4150	4150	4150	0
150	20231128	173200	179686885	4150	4150	4150	4150	0
151	20231128	173100	179686885	4150	4150	4150	4150	0
152	20231128	173000	179686885	4150	4150	4150	4150	186
153	20231128	172900	179686885	4150	4150	4150	4150	0
154	20231128	172800	179686885	4150	4150	4150	4150	0
155	20231128	172700	179686885	4150	4150	4150	4150	0
156	20231128	172600	179686885	4150	4150	4150	4150	0
157	20231128	172500	179686885	4150	4150	4150	4150	0
158	20231128	172400	179686885	4150	4150	4150	4150	0
159	20231128	172300	179686885	4150	4150	4150	4150	0
160	20231128	172200	179686885	4150	4150	4150	4150	0
161	20231128	172100	179686885	4150	4150	4150	4150	0
162	20231128	172000	179686885	4150	4150	4150	4150	0
163	20231128	171900	179686885	4150	4150	4150	4150	0
164	20231128	171800	179686885	4150	4150	4150	4150	0
165	20231128	171700	179686885	4150	4150	4150	4150	0
166	20231128	171600	179686885	4150	4150	4150	4150	0
167	20231128	171500	179686885	4150	4150	4150	4150	0
168	20231128	171400	179686885	4150	4150	4150	4150	0
169	20231128	171300	179686885	4150	4150	4150	4150	0
170	20231128	171200	179686885	4150	4150	4150	4150	0
171	20231128	171100	179686885	4150	4150	4150	4150	0
172	20231128	171000	179686885	4150	4150	4150	4150	0
173	20231128	170900	179686885	4150	4150	4150	4150	0
174	20231128	170800	179686885	4150	4150	4150	4150	0
175	20231128	170700	179686885	4150	4150	4150	4150	0
176	20231128	170600	179686885	4150	4150	4150	4150	0
177	20231128	170500	179686885	4150	4150	4150	4150	0
178	20231128	170400	179686885	4150	4150	4150	4150	0
179	20231128	170300	179686885	4150	4150	4150	4150	0
180	20231128	170200	179686885	4150	4150	4150	4150	0
181	20231128	170100	179686885	4150	4150	4150	4150	0
182	20231128	170000	179686885	4150	4150	4150	4150	186
183	20231128	165900	179686885	4150	4150	4150	4150	0
184	20231128	165800	179686885	4150	4150	4150	4150	0
185	20231128	165700	179686885	4150	4150	4150	4150	0
186	20231128	165600	179686885	4150	4150	4150	4150	0
187	20231128	165500	179686885	4150	4150	4150	4150	0
188	20231128	165400	179686885	4150	4150	4150	4150	0
189	20231128	165300	179686885	4150	4150	4150	4150	0
190	20231128	165200	179686885	4150	4150	4150	4150	0
191	20231128	165100	179686885	4150	4150	4150	4150	0
192	20231128	165000	179686885	4150	4150	4150	4150	0
193	20231128	164900	179686885	4150	4150	4150	4150	0
194	20231128	164800	179686885	4150	4150	4150	4150	0
195	20231128	164700	179686885	4150	4150	4150	4150	0
196	20231128	164600	179686885	4150	4150	4150	4150	0
197	20231128	164500	179686885	4150	4150	4150	4150	0
198	20231128	164400	179686885	4150	4150	4150	4150	0
199	20231128	164300	179686885	4150	4150	4150	4150	0
200	20231128	164200	179686885	4150	4150	4150	4150	0
201	20231128	164100	179686885	4150	4150	4150	4150	0
202	20231128	164000	179686885	4150	4150	4150	4150	0
203	20231128	163900	179686885	4150	4150	4150	4150	0
204	20231128	163800	179686885	4150	4150	4150	4150	0
205	20231128	163700	179686885	4150	4150	4150	4150	0
206	20231128	163600	179686885	4150	4150	4150	4150	0
207	20231128	163500	179686885	4150	4150	4150	4150	0
208	20231128	163400	179686885	4150	4150	4150	4150	0
209	20231128	163300	179686885	4150	4150	4150	4150	0
210	20231128	163200	179686885	4150	4150	4150	4150	0
211	20231128	163100	179686885	4150	4150	4150	4150	0
212	20231128	163000	179686885	4150	4150	4150	4150	186
213	20231128	162900	179686885	4150	4150	4150	4150	0
214	20231128	162800	179686885	4150	4150	4150	4150	0
215	20231128	162700	179686885	4150	4150	4150	4150	0
216	20231128	162600	179686885	4150	4150	4150	4150	0
217	20231128	162500	179686885	4150	4150	4150	4150	0
218	20231128	162400	179686885	4150	4150	4150	4150	0
219	20231128	162300	179686885	4150	4150	4150	4150	0
220	20231128	162200	179686885	4150	4150	4150	4150	0
221	20231128	162100	179686885	4150	4150	4150	4150	0
222	20231128	162000	179686885	4150	4150	4150	4150	0
223	20231128	161900	179686885	4150	4150	4150	4150	0
224	20231128	161800	179686885	4150	4150	4150	4150	0
225	20231128	161700	179686885	4150	4150	4150	4150	0
226	20231128	161600	179686885	4150	4150	4150	4150	0
227	20231128	161500	179686885	4150	4150	4150	4150	0
228	20231128	161400	179686885	4150	4150	4150	4150	0
229	20231128	161300	179686885	4150	4150	4150	4150	0
230	20231128	161200	179686885	4150	4150	4150	4150	0
231	20231128	161100	179686885	4150	4150	4150	4150	0
232	20231128	161000	179686885	4150	4150	4150	4150	0
233	20231128	160900	179686885	4150	4150	4150	4150	0
234	20231128	160800	179686885	4150	4150	4150	4150	0
235	20231128	160700	179686885	4150	4150	4150	4150	0
236	20231128	160600	179686885	4150	4150	4150	4150	0
237	20231128	160500	179686885	4150	4150	4150	4150	0
238	20231128	160400	179686885	4150	4150	4150	4150	0
239	20231128	160300	179686885	4150	4150	4150	4150	0
240	20231128	160200	179686885	4150	4150	4150	4150	0
241	20231128	160100	179686885	4150	4150	4150	4150	0
242	20231128	160000	179686885	4150	4150	4150	4150	186
243	20231128	155900	179686885	4150	4150	4150	4150	0
244	20231128	155800	179686885	4150	4150	4150	4150	0
245	20231128	155700	179686885	4150	4150	4150	4150	0
246	20231128	155600	179686885	4150	4150	4150	4150	0
247	20231128	155500	179686885	4150	4150	4150	4150	0
248	20231128	155400	179686885	4150	4150	4150	4150	0
249	20231128	155300	179686885	4150	4150	4150	4150	0
250	20231128	155200	179686885	4150	4150	4150	4150	0
251	20231128	155100	179686885	4150	4150	4150	4150	0
252	20231128	155000	179686885	4150	4150	4150	4150	0
253	20231128	154900	179686885	4150	4150	4150	4150	0
254	20231128	154800	179686885	4150	4150	4150	4150	0
255	20231128	154700	179686885	4150	4150	4150	4150	0
256	20231128	154600	179686885	4150	4150	4150	4150	0
257	20231128	154500	179686885	4150	4150	4150	4150	0
258	20231128	154400	179686885	4150	4150	4150	4150	0
259	20231128	154300	179686885	4150	4150	4150	4150	0
260	20231128	154200	179686885	4150	4150	4150	4150	0
261	20231128	154100	179686885	4150	4150	4150	4150	0
262	20231128	154000	179686885	4150	4150	4150	4150	0
263	20231128	153900	179686885	4150	4150	4150	4150	0
264	20231128	153800	179686885	4150	4150	4150	4150	0
265	20231128	153700	179686885	4150	4150	4150	4150	0
266	20231128	153600	179686885	4150	4150	4150	4150	0
267	20231128	153500	179686885	4150	4150	4150	4150	0
268	20231128	153400	179686885	4150	4150	4150	4150	0
269	20231128	153300	179686885	4150	4150	4150	4150	0
270	20231128	153200	179686885	4150	4150	4150	4150	0
271	20231128	153100	179686885	4150	4150	4150	4150	0
272	20231128	153000	179686885	4150	4150	4150	4150	372
273	20231128	152900	178914985	4150	4150	4150	4150	0
274	20231128	152800	178914985	4150	4150	4150	4150	0
275	20231128	152700	178914985	4150	4150	4150	4150	0
276	20231128	152600	178914985	4150	4150	4150	4150	0
277	20231128	152500	178914985	4150	4150	4150	4150	0
278	20231128	152400	178914985	4150	4150	4150	4150	0
279	20231128	152300	178914985	4150	4150	4150	4150	0
280	20231128	152200	178914985	4150	4150	4150	4150	0
281	20231128	152100	178914985	4150	4150	4150	4150	0
282	20231128	152000	178914985	4150	4150	4150	4150	0
283	20231128	151900	178914985	4150	4150	4150	4150	1
284	20231128	151800	178910835	4150	4150	4150	4150	0
285	20231128	151700	178910835	4150	4150	4150	4150	0
286	20231128	151600	178910835	4150	4150	4150	4150	277
287	20231128	151500	177761285	4150	4150	4150	4150	7
288	20231128	151400	177732235	4155	4155	4155	4155	3
289	20231128	151300	177719770	4150	4150	4150	4150	18
290	20231128	151200	177645070	4150	4150	4150	4150	1
291	20231128	151100	177640920	4150	4150	4150	4150	1
292	20231128	151000	177636770	4155	4155	4155	4155	0
293	20231128	150900	177636770	4155	4155	4155	4155	0
294	20231128	150800	177636770	4155	4155	4155	4155	37
295	20231128	150700	177483035	4150	4150	4150	4150	0
296	20231128	150600	177483035	4150	4150	4150	4150	17
297	20231128	150500	177412485	4150	4150	4150	4150	155
298	20231128	150400	176769235	4150	4150	4150	4150	30
299	20231128	150300	176644735	4150	4150	4150	4150	70
300	20231128	150200	176354235	4150	4150	4150	4150	0
301	20231128	150100	176354235	4150	4150	4150	4150	231
302	20231128	150000	175395585	4145	4145	4145	4145	0
303	20231128	145900	175395585	4145	4145	4145	4145	378
304	20231128	145800	173828775	4155	4150	4155	4150	1410
305	20231128	145700	167975915	4145	4145	4145	4145	0
306	20231128	145600	167975915	4145	4145	4145	4145	0
307	20231128	145500	167975915	4145	4145	4145	4145	100
308	20231128	145400	167561415	4145	4145	4145	4145	4
309	20231128	145300	167544835	4140	4140	4140	4140	692
310	20231128	145200	164679955	4140	4140	4140	4140	0
311	20231128	145100	164679955	4140	4140	4140	4140	0
312	20231128	145000	164679955	4140	4140	4140	4140	2
313	20231128	144900	164671675	4145	4145	4145	4145	0
314	20231128	144800	164671675	4145	4145	4145	4145	0
315	20231128	144700	164671675	4145	4145	4145	4145	7
316	20231128	144600	164642660	4145	4145	4145	4145	0
317	20231128	144500	164642660	4145	4145	4145	4145	0
318	20231128	144400	164642660	4145	4145	4145	4145	10
319	20231128	144300	164601210	4140	4140	4140	4140	100
320	20231128	144200	164187210	4140	4140	4140	4140	0
321	20231128	144100	164187210	4140	4140	4140	4140	0
322	20231128	144000	164187210	4140	4140	4140	4140	0
323	20231128	143900	164187210	4140	4140	4140	4140	100
324	20231128	143800	163773210	4145	4145	4145	4145	0
325	20231128	143700	163773210	4145	4145	4145	4145	0
326	20231128	143600	163773210	4145	4145	4145	4145	1
327	20231128	143500	163769065	4140	4140	4140	4140	20
328	20231128	143400	163686265	4140	4140	4140	4140	0
329	20231128	143300	163686265	4140	4140	4140	4140	0
330	20231128	143200	163686265	4140	4140	4140	4140	0
331	20231128	143100	163686265	4140	4140	4140	4140	0
332	20231128	143000	163686265	4140	4140	4140	4140	0
333	20231128	142900	163686265	4140	4140	4140	4140	0
334	20231128	142800	163686265	4140	4140	4140	4140	0
335	20231128	142700	163686265	4140	4140	4140	4140	0
336	20231128	142600	163686265	4140	4140	4140	4140	0
337	20231128	142500	163686265	4140	4140	4140	4140	132
338	20231128	142400	163139785	4135	4135	4135	4135	0
339	20231128	142300	163139785	4135	4135	4135	4135	0
340	20231128	142200	163139785	4135	4135	4135	4135	0
341	20231128	142100	163139785	4135	4135	4135	4135	50
342	20231128	142000	162933035	4140	4140	4140	4140	268
343	20231128	141900	161823515	4140	4140	4140	4140	0
344	20231128	141800	161823515	4140	4140	4140	4140	0
345	20231128	141700	161823515	4140	4140	4140	4140	1
346	20231128	141600	161819375	4145	4145	4145	4145	0
347	20231128	141500	161819375	4145	4145	4145	4145	0
348	20231128	141400	161819375	4145	4145	4145	4145	7
349	20231128	141300	161790360	4140	4140	4140	4140	0
350	20231128	141200	161790360	4140	4140	4140	4140	90
351	20231128	141100	161417760	4140	4140	4140	4140	0
352	20231128	141000	161417760	4140	4140	4140	4140	10
353	20231128	140900	161376360	4145	4145	4145	4145	8
354	20231128	140800	161343200	4145	4145	4145	4145	0
355	20231128	140700	161343200	4145	4145	4145	4145	0
356	20231128	140600	161343200	4145	4145	4145	4145	0
357	20231128	140500	161343200	4145	4145	4145	4145	0
358	20231128	140400	161343200	4145	4145	4145	4145	0
359	20231128	140300	161343200	4145	4145	4145	4145	0
360	20231128	140200	161343200	4145	4150	4150	4135	13
361	20231128	140100	161289285	4145	4145	4145	4145	20
362	20231128	140000	161206385	4145	4145	4145	4145	0
363	20231128	135900	161206385	4145	4145	4145	4145	10
364	20231128	135800	161164935	4145	4145	4145	4145	0
365	20231128	135700	161164935	4145	4145	4145	4145	7
366	20231128	135600	161135920	4135	4135	4135	4135	0
367	20231128	135500	161135920	4135	4135	4135	4135	0
368	20231128	135400	161135920	4135	4135	4135	4135	800
369	20231128	135300	157827920	4135	4135	4135	4135	0
370	20231128	135200	157827920	4135	4135	4135	4135	0
371	20231128	135100	157827920	4135	4135	4135	4135	0
372	20231128	135000	157827920	4135	4135	4135	4135	0
373	20231128	134900	157827920	4135	4135	4135	4135	0
374	20231128	134800	157827920	4135	4135	4135	4135	181
375	20231128	134700	157079485	4140	4140	4140	4140	0
376	20231128	134600	157079485	4140	4140	4140	4140	36
377	20231128	134500	156930445	4150	4150	4150	4150	0
378	20231128	134400	156930445	4150	4150	4150	4150	0
379	20231128	134300	156930445	4150	4150	4150	4150	0
380	20231128	134200	156930445	4150	4150	4150	4150	0
381	20231128	134100	156930445	4150	4150	4150	4150	183
382	20231128	134000	156170995	4150	4150	4150	4150	1
383	20231128	133900	156166845	4145	4145	4145	4145	1
384	20231128	133800	156162700	4145	4145	4145	4145	1
385	20231128	133700	156158555	4140	4140	4140	4140	0
386	20231128	133600	156158555	4140	4140	4140	4140	0
387	20231128	133500	156158555	4140	4140	4140	4140	0
388	20231128	133400	156158555	4140	4140	4140	4140	0
389	20231128	133300	156158555	4140	4140	4140	4140	0
390	20231128	133200	156158555	4140	4135	4140	4135	4041
391	20231128	133100	139442875	4130	4130	4130	4130	0
392	20231128	133000	139442875	4130	4130	4130	4130	719
393	20231128	132900	136473405	4130	4130	4130	4130	0
394	20231128	132800	136473405	4130	4130	4130	4130	0
395	20231128	132700	136473405	4130	4130	4130	4130	0
396	20231128	132600	136473405	4130	4130	4130	4130	2
397	20231128	132500	136465145	4130	4130	4130	4130	0
398	20231128	132400	136465145	4130	4130	4130	4130	0
399	20231128	132300	136465145	4130	4130	4130	4130	8
400	20231128	132200	136432105	4130	4130	4130	4130	1
401	20231128	132100	136427975	4130	4130	4130	4130	0
402	20231128	132000	136427975	4130	4130	4130	4130	0
403	20231128	131900	136427975	4130	4130	4130	4130	12
404	20231128	131800	136378415	4125	4125	4125	4125	0
405	20231128	131700	136378415	4125	4125	4125	4125	0
406	20231128	131600	136378415	4125	4125	4125	4125	0
407	20231128	131500	136378415	4125	4125	4125	4125	14
408	20231128	131400	136320665	4130	4130	4130	4130	1
409	20231128	131300	136316535	4125	4125	4125	4125	0
410	20231128	131200	136316535	4125	4125	4125	4125	0
411	20231128	131100	136316535	4125	4125	4125	4125	0
412	20231128	131000	136316535	4125	4125	4125	4125	0
413	20231128	130900	136316535	4125	4125	4125	4125	0
414	20231128	130800	136316535	4125	4125	4125	4125	386
415	20231128	130700	134724285	4125	4125	4125	4125	11
416	20231128	130600	134678910	4125	4125	4125	4125	0
417	20231128	130500	134678910	4125	4125	4125	4125	0
418	20231128	130400	134678910	4125	4125	4125	4125	0
419	20231128	130300	134678910	4125	4125	4125	4125	0
420	20231128	130200	134678910	4125	4125	4125	4125	0
421	20231128	130100	134678910	4125	4125	4125	4125	0
422	20231128	130000	134678910	4125	4125	4125	4125	0
423	20231128	125900	134678910	4125	4125	4125	4125	0
424	20231128	125800	134678910	4125	4125	4125	4125	0
425	20231128	125700	134678910	4125	4125	4125	4125	0
426	20231128	125600	134678910	4125	4125	4125	4125	0
427	20231128	125500	134678910	4125	4125	4125	4125	0
428	20231128	125400	134678910	4125	4125	4125	4125	0
429	20231128	125300	134678910	4125	4125	4125	4125	0
430	20231128	125200	134678910	4125	4125	4125	4125	0
431	20231128	125100	134678910	4125	4125	4125	4125	513
432	20231128	125000	132562785	4130	4130	4130	4130	0
433	20231128	124900	132562785	4130	4130	4130	4130	0
434	20231128	124800	132562785	4130	4130	4130	4130	0
435	20231128	124700	132562785	4130	4130	4130	4130	5
436	20231128	124600	132542135	4130	4130	4130	4130	0
437	20231128	124500	132542135	4130	4130	4130	4130	0
438	20231128	124400	132542135	4130	4130	4130	4130	0
439	20231128	124300	132542135	4130	4130	4130	4130	0
440	20231128	124200	132542135	4130	4130	4130	4130	0
441	20231128	124100	132542135	4130	4130	4130	4130	0
442	20231128	124000	132542135	4130	4130	4130	4130	0
443	20231128	123900	132542135	4130	4130	4130	4130	0
444	20231128	123800	132542135	4130	4130	4130	4130	0
445	20231128	123700	132542135	4130	4130	4130	4130	8
446	20231128	123600	132509095	4130	4130	4130	4130	7
447	20231128	123500	132480185	4135	4135	4135	4135	0
448	20231128	123400	132480185	4135	4135	4135	4135	0
449	20231128	123300	132480185	4135	4135	4135	4135	0
450	20231128	123200	132480185	4135	4135	4135	4135	1
451	20231128	123100	132476050	4130	4130	4130	4130	0
452	20231128	123000	132476050	4130	4130	4130	4130	0
453	20231128	122900	132476050	4130	4130	4130	4130	0
454	20231128	122800	132476050	4130	4130	4130	4130	0
455	20231128	122700	132476050	4130	4130	4130	4130	0
456	20231128	122600	132476050	4130	4130	4130	4130	1
457	20231128	122500	132471920	4130	4130	4130	4130	0
458	20231128	122400	132471920	4130	4130	4130	4130	0
459	20231128	122300	132471920	4130	4130	4130	4130	0
460	20231128	122200	132471920	4130	4130	4130	4130	0
461	20231128	122100	132471920	4130	4130	4130	4130	1
462	20231128	122000	132467790	4125	4125	4125	4125	0
463	20231128	121900	132467790	4125	4125	4125	4125	0
464	20231128	121800	132467790	4125	4125	4125	4125	0
465	20231128	121700	132467790	4125	4125	4125	4125	0
466	20231128	121600	132467790	4125	4125	4125	4125	0
467	20231128	121500	132467790	4125	4125	4125	4125	0
468	20231128	121400	132467790	4125	4125	4125	4125	179
469	20231128	121300	131729415	4125	4125	4125	4125	0
470	20231128	121200	131729415	4125	4125	4125	4125	0
471	20231128	121100	131729415	4125	4125	4125	4125	200
472	20231128	121000	130904415	4130	4130	4130	4130	508
473	20231128	120900	128806375	4130	4130	4130	4130	0
474	20231128	120800	128806375	4130	4130	4130	4130	0
475	20231128	120700	128806375	4130	4130	4130	4130	0
476	20231128	120600	128806375	4130	4130	4130	4130	9
477	20231128	120500	128769205	4125	4125	4125	4125	0
478	20231128	120400	128769205	4125	4125	4125	4125	0
479	20231128	120300	128769205	4125	4125	4125	4125	0
480	20231128	120200	128769205	4125	4125	4125	4125	0
481	20231128	120100	128769205	4125	4125	4125	4125	0
482	20231128	120000	128769205	4125	4125	4125	4125	0
483	20231128	115900	128769205	4125	4125	4125	4125	0
484	20231128	115800	128769205	4125	4125	4125	4125	0
485	20231128	115700	128769205	4125	4125	4125	4125	0
486	20231128	115600	128769205	4125	4125	4125	4125	0
487	20231128	115500	128769205	4125	4125	4125	4125	0
488	20231128	115400	128769205	4125	4125	4125	4125	0
489	20231128	115300	128769205	4125	4125	4125	4125	0
490	20231128	115200	128769205	4125	4125	4125	4125	0
491	20231128	115100	128769205	4125	4125	4125	4125	0
492	20231128	115000	128769205	4125	4125	4125	4125	0
493	20231128	114900	128769205	4125	4125	4125	4125	41
494	20231128	114800	128600080	4125	4125	4125	4125	0
495	20231128	114700	128600080	4125	4125	4125	4125	0
496	20231128	114600	128600080	4125	4125	4125	4125	0
497	20231128	114500	128600080	4125	4125	4125	4125	0
498	20231128	114400	128600080	4125	4125	4125	4125	0
499	20231128	114300	128600080	4125	4125	4125	4125	93
500	20231128	114200	128216455	4135	4135	4135	4135	0
501	20231128	114100	128216455	4135	4135	4135	4135	0
502	20231128	114000	128216455	4135	4135	4135	4135	0
503	20231128	113900	128216455	4135	4135	4135	4135	0
504	20231128	113800	128216455	4135	4135	4135	4135	0
505	20231128	113700	128216455	4135	4135	4135	4135	0
506	20231128	113600	128216455	4135	4135	4135	4135	0
507	20231128	113500	128216455	4135	4135	4135	4135	0
508	20231128	113400	128216455	4135	4135	4135	4135	0
509	20231128	113300	128216455	4135	4135	4135	4135	0
510	20231128	113200	128216455	4135	4135	4135	4135	0
511	20231128	113100	128216455	4135	4135	4135	4135	0
512	20231128	113000	128216455	4135	4135	4135	4135	0
513	20231128	112900	128216455	4135	4135	4135	4135	0
514	20231128	112800	128216455	4135	4135	4135	4135	0
515	20231128	112700	128216455	4135	4130	4135	4130	4
516	20231128	112600	128199920	4135	4135	4135	4135	0
517	20231128	112500	128199920	4135	4135	4135	4135	0
518	20231128	112400	128199920	4135	4135	4135	4135	1
519	20231128	112300	128195785	4120	4120	4120	4120	0
520	20231128	112200	128195785	4120	4120	4120	4120	0
521	20231128	112100	128195785	4120	4120	4120	4120	0
522	20231128	112000	128195785	4120	4120	4120	4120	0
523	20231128	111900	128195785	4120	4120	4120	4120	0
524	20231128	111800	128195785	4120	4120	4120	4120	0
525	20231128	111700	128195785	4120	4120	4120	4120	0
526	20231128	111600	128195785	4120	4120	4120	4120	0
527	20231128	111500	128195785	4120	4120	4120	4120	0
528	20231128	111400	128195785	4120	4120	4120	4120	0
529	20231128	111300	128195785	4120	4120	4120	4120	0
530	20231128	111200	128195785	4120	4120	4120	4120	0
531	20231128	111100	128195785	4120	4120	4120	4120	0
532	20231128	111000	128195785	4120	4120	4120	4120	0
533	20231128	110900	128195785	4120	4125	4125	4120	200
534	20231128	110800	127371495	4125	4125	4125	4125	30
535	20231128	110700	127247745	4125	4125	4125	4125	0
536	20231128	110600	127247745	4125	4130	4130	4125	111
537	20231128	110500	126789820	4135	4135	4135	4135	120
538	20231128	110400	126293620	4135	4135	4135	4135	0
539	20231128	110300	126293620	4135	4135	4135	4135	1
540	20231128	110200	126289485	4125	4125	4125	4125	0
541	20231128	110100	126289485	4125	4125	4125	4125	0
542	20231128	110000	126289485	4125	4125	4125	4125	0
543	20231128	105900	126289485	4125	4125	4125	4125	0
544	20231128	105800	126289485	4125	4125	4125	4125	0
545	20231128	105700	126289485	4125	4125	4125	4125	0
546	20231128	105600	126289485	4125	4125	4125	4125	0
547	20231128	105500	126289485	4125	4125	4125	4125	0
548	20231128	105400	126289485	4125	4125	4125	4125	14
549	20231128	105300	126231735	4130	4130	4130	4130	46
550	20231128	105200	126041755	4135	4135	4135	4135	0
551	20231128	105100	126041755	4135	4135	4135	4135	0
552	20231128	105000	126041755	4135	4135	4135	4135	0
553	20231128	104900	126041755	4135	4135	4135	4135	0
554	20231128	104800	126041755	4135	4135	4135	4135	1
555	20231128	104700	126037620	4135	4135	4135	4135	0
556	20231128	104600	126037620	4135	4135	4135	4135	0
557	20231128	104500	126037620	4135	4135	4135	4135	0
558	20231128	104400	126037620	4135	4135	4135	4135	1
559	20231128	104300	126033485	4130	4130	4130	4130	0
560	20231128	104200	126033485	4130	4130	4130	4130	4
561	20231128	104100	126016965	4130	4135	4135	4130	52
562	20231128	104000	125802140	4130	4135	4135	4130	70
563	20231128	103900	125513035	4130	4130	4130	4130	47
564	20231128	103800	125318925	4120	4120	4120	4120	0
565	20231128	103700	125318925	4120	4120	4120	4120	0
566	20231128	103600	125318925	4120	4120	4120	4120	0
567	20231128	103500	125318925	4120	4120	4120	4120	0
568	20231128	103400	125318925	4120	4120	4120	4120	0
569	20231128	103300	125318925	4120	4120	4120	4120	0
570	20231128	103200	125318925	4120	4120	4120	4120	1
571	20231128	103100	125314805	4120	4120	4120	4120	0
572	20231128	103000	125314805	4120	4120	4120	4120	0
573	20231128	102900	125314805	4120	4120	4120	4120	0
574	20231128	102800	125314805	4120	4120	4120	4120	0
575	20231128	102700	125314805	4120	4120	4120	4120	0
576	20231128	102600	125314805	4120	4120	4120	4120	0
577	20231128	102500	125314805	4120	4120	4120	4120	0
578	20231128	102400	125314805	4120	4120	4120	4120	0
579	20231128	102300	125314805	4120	4120	4120	4120	0
580	20231128	102200	125314805	4120	4120	4120	4120	0
581	20231128	102100	125314805	4120	4120	4120	4120	0
582	20231128	102000	125314805	4120	4120	4120	4120	0
583	20231128	101900	125314805	4120	4120	4120	4120	0
584	20231128	101800	125314805	4120	4120	4120	4120	0
585	20231128	101700	125314805	4120	4120	4120	4120	0
586	20231128	101600	125314805	4120	4120	4120	4120	150
587	20231128	101500	124696805	4130	4130	4130	4130	0
588	20231128	101400	124696805	4130	4130	4130	4130	1
589	20231128	101300	124692675	4130	4130	4130	4130	37
590	20231128	101200	124539865	4130	4130	4130	4130	15
591	20231128	101100	124477915	4110	4110	4110	4110	0
592	20231128	101000	124477915	4110	4130	4130	4110	298
593	20231128	100900	123252165	4130	4120	4130	4120	298
594	20231128	100800	122024385	4120	4120	4120	4120	0
595	20231128	100700	122024385	4120	4120	4120	4120	0
596	20231128	100600	122024385	4120	4120	4120	4120	50
597	20231128	100500	121818385	4120	4120	4120	4120	0
598	20231128	100400	121818385	4120	4120	4120	4120	15
599	20231128	100300	121756585	4120	4120	4120	4120	0
600	20231128	100200	121756585	4120	4115	4120	4115	80
601	20231128	100100	121427135	4110	4110	4110	4110	0
602	20231128	100000	121427135	4110	4110	4110	4110	0
603	20231128	095900	121427135	4110	4110	4110	4110	0
604	20231128	095800	121427135	4110	4110	4110	4110	722
605	20231128	095700	118459715	4110	4115	4115	4110	420
606	20231128	095600	116733075	4120	4120	4120	4120	50
607	20231128	095500	116527075	4115	4115	4115	4115	0
608	20231128	095400	116527075	4115	4115	4115	4115	39
609	20231128	095300	116366590	4115	4120	4120	4115	111
610	20231128	095200	115909575	4115	4115	4115	4115	360
611	20231128	095100	114428175	4125	4120	4125	4120	500
612	20231128	095000	112367270	4120	4120	4120	4120	1
613	20231128	094900	112363150	4115	4115	4115	4115	0
614	20231128	094800	112363150	4115	4115	4115	4115	200
615	20231128	094700	111540150	4110	4110	4110	4110	0
616	20231128	094600	111540150	4110	4110	4110	4110	0
617	20231128	094500	111540150	4110	4110	4110	4110	978
618	20231128	094400	107520570	4135	4110	4135	4110	501
619	20231128	094300	105451700	4110	4110	4110	4110	0
620	20231128	094200	105451700	4110	4110	4110	4110	0
621	20231128	094100	105451700	4110	4110	4110	4110	1
622	20231128	094000	105447590	4110	4110	4110	4110	1
623	20231128	093900	105443480	4105	4125	4125	4105	2
624	20231128	093800	105435250	4105	4105	4105	4105	3539
625	20231128	093700	90907655	4125	4105	4125	4105	4121
626	20231128	093600	73979765	4110	4115	4115	4110	1322
627	20231128	093500	68544645	4115	4115	4115	4115	0
628	20231128	093400	68544645	4115	4120	4120	4115	83
629	20231128	093300	68202690	4120	4125	4125	4120	21
630	20231128	093200	68116155	4120	4125	4125	4120	2
631	20231128	093100	68107910	4125	4125	4125	4125	1
632	20231128	093000	68103785	4125	4125	4125	4125	1
633	20231128	092900	68099660	4120	4120	4120	4120	1
634	20231128	092800	68095540	4110	4110	4110	4110	0
635	20231128	092700	68095540	4110	4120	4120	4110	2358
636	20231128	092600	58400295	4115	4115	4115	4115	3135
637	20231128	092500	45499770	4110	4115	4115	4110	12
638	20231128	092400	45450395	4115	4115	4115	4115	0
639	20231128	092300	45450395	4115	4115	4115	4115	1
640	20231128	092200	45446280	4115	4110	4115	4110	1072
641	20231128	092100	41035005	4105	4105	4105	4105	1
642	20231128	092000	41030900	4105	4115	4115	4105	6000
643	20231128	091900	16390970	4125	4125	4125	4125	515
644	20231128	091800	14266595	4135	4135	4135	4135	0
645	20231128	091700	14266595	4135	4135	4135	4135	0
646	20231128	091600	14266595	4135	4135	4135	4135	50
647	20231128	091500	14059845	4135	4130	4135	4130	1003
648	20231128	091400	9916445	4125	4125	4125	4125	1
649	20231128	091300	9912320	4120	4120	4120	4120	101
650	20231128	091200	9496200	4120	4120	4120	4120	0
651	20231128	091100	9496200	4120	4120	4120	4120	1
652	20231128	091000	9492080	4120	4120	4120	4120	0
653	20231128	090900	9492080	4120	4120	4120	4120	654
654	20231128	090800	6797600	4120	4120	4120	4120	1
655	20231128	090700	6793480	4135	4135	4135	4135	0
656	20231128	090600	6793480	4135	4135	4135	4120	352
657	20231128	090500	5343150	4120	4140	4140	4120	212
658	20231128	090400	4466510	4140	4140	4140	4140	15
659	20231128	090300	4404410	4115	4135	4135	4115	23
660	20231128	090200	4309325	4115	4115	4115	4115	0
661	20231128	090100	4309325	4115	4115	4115	4115	0
662	20231128	090000	4309325	4115	4100	4115	4100	1051