KissMeData/419700/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	212500	186628080	4375	4375	4375	4375	635
3	20231127	212400	186628080	4375	4375	4375	4375	0
4	20231127	212300	186628080	4375	4375	4375	4375	0
5	20231127	212200	186628080	4375	4375	4375	4375	0
6	20231127	212100	186628080	4375	4375	4375	4375	0
7	20231127	212000	186628080	4375	4375	4375	4375	0
8	20231127	211900	186628080	4375	4375	4375	4375	0
9	20231127	211800	186628080	4375	4375	4375	4375	0
10	20231127	211700	186628080	4375	4375	4375	4375	0
11	20231127	211600	186628080	4375	4375	4375	4375	0
12	20231127	211500	186628080	4375	4375	4375	4375	0
13	20231127	211400	186628080	4375	4375	4375	4375	0
14	20231127	211300	186628080	4375	4375	4375	4375	0
15	20231127	211200	186628080	4375	4375	4375	4375	0
16	20231127	211100	186628080	4375	4375	4375	4375	0
17	20231127	211000	186628080	4375	4375	4375	4375	0
18	20231127	210900	186628080	4375	4375	4375	4375	0
19	20231127	210800	186628080	4375	4375	4375	4375	0
20	20231127	210700	186628080	4375	4375	4375	4375	0
21	20231127	210600	186628080	4375	4375	4375	4375	0
22	20231127	210500	186628080	4375	4375	4375	4375	0
23	20231127	210400	186628080	4375	4375	4375	4375	0
24	20231127	210300	186628080	4375	4375	4375	4375	0
25	20231127	210200	186628080	4375	4375	4375	4375	0
26	20231127	210100	186628080	4375	4375	4375	4375	0
27	20231127	210000	186628080	4375	4375	4375	4375	0
28	20231127	205900	186628080	4375	4375	4375	4375	0
29	20231127	205800	186628080	4375	4375	4375	4375	0
30	20231127	205700	186628080	4375	4375	4375	4375	0
31	20231127	205600	186628080	4375	4375	4375	4375	0
32	20231127	205500	186628080	4375	4375	4375	4375	635
33	20231127	205400	186628080	4375	4375	4375	4375	0
34	20231127	205300	186628080	4375	4375	4375	4375	0
35	20231127	205200	186628080	4375	4375	4375	4375	0
36	20231127	205100	186628080	4375	4375	4375	4375	0
37	20231127	205000	186628080	4375	4375	4375	4375	0
38	20231127	204900	186628080	4375	4375	4375	4375	0
39	20231127	204800	186628080	4375	4375	4375	4375	0
40	20231127	204700	186628080	4375	4375	4375	4375	0
41	20231127	204600	186628080	4375	4375	4375	4375	0
42	20231127	204500	186628080	4375	4375	4375	4375	0
43	20231127	204400	186628080	4375	4375	4375	4375	0
44	20231127	204300	186628080	4375	4375	4375	4375	0
45	20231127	204200	186628080	4375	4375	4375	4375	0
46	20231127	204100	186628080	4375	4375	4375	4375	0
47	20231127	204000	186628080	4375	4375	4375	4375	0
48	20231127	203900	186628080	4375	4375	4375	4375	0
49	20231127	203800	186628080	4375	4375	4375	4375	0
50	20231127	203700	186628080	4375	4375	4375	4375	0
51	20231127	203600	186628080	4375	4375	4375	4375	0
52	20231127	203500	186628080	4375	4375	4375	4375	0
53	20231127	203400	186628080	4375	4375	4375	4375	0
54	20231127	203300	186628080	4375	4375	4375	4375	0
55	20231127	203200	186628080	4375	4375	4375	4375	0
56	20231127	203100	186628080	4375	4375	4375	4375	0
57	20231127	203000	186628080	4375	4375	4375	4375	0
58	20231127	202900	186628080	4375	4375	4375	4375	0
59	20231127	202800	186628080	4375	4375	4375	4375	0
60	20231127	202700	186628080	4375	4375	4375	4375	0
61	20231127	202600	186628080	4375	4375	4375	4375	0
62	20231127	202500	186628080	4375	4375	4375	4375	635
63	20231127	202400	186628080	4375	4375	4375	4375	0
64	20231127	202300	186628080	4375	4375	4375	4375	0
65	20231127	202200	186628080	4375	4375	4375	4375	0
66	20231127	202100	186628080	4375	4375	4375	4375	0
67	20231127	202000	186628080	4375	4375	4375	4375	0
68	20231127	201900	186628080	4375	4375	4375	4375	0
69	20231127	201800	186628080	4375	4375	4375	4375	0
70	20231127	201700	186628080	4375	4375	4375	4375	0
71	20231127	201600	186628080	4375	4375	4375	4375	0
72	20231127	201500	186628080	4375	4375	4375	4375	0
73	20231127	201400	186628080	4375	4375	4375	4375	0
74	20231127	201300	186628080	4375	4375	4375	4375	0
75	20231127	201200	186628080	4375	4375	4375	4375	0
76	20231127	201100	186628080	4375	4375	4375	4375	0
77	20231127	201000	186628080	4375	4375	4375	4375	0
78	20231127	200900	186628080	4375	4375	4375	4375	0
79	20231127	200800	186628080	4375	4375	4375	4375	0
80	20231127	200700	186628080	4375	4375	4375	4375	0
81	20231127	200600	186628080	4375	4375	4375	4375	0
82	20231127	200500	186628080	4375	4375	4375	4375	0
83	20231127	200400	186628080	4375	4375	4375	4375	0
84	20231127	200300	186628080	4375	4375	4375	4375	0
85	20231127	200200	186628080	4375	4375	4375	4375	0
86	20231127	200100	186628080	4375	4375	4375	4375	0
87	20231127	200000	186628080	4375	4375	4375	4375	0
88	20231127	195900	186628080	4375	4375	4375	4375	0
89	20231127	195800	186628080	4375	4375	4375	4375	0
90	20231127	195700	186628080	4375	4375	4375	4375	0
91	20231127	195600	186628080	4375	4375	4375	4375	0
92	20231127	195500	186628080	4375	4375	4375	4375	635
93	20231127	195400	186628080	4375	4375	4375	4375	0
94	20231127	195300	186628080	4375	4375	4375	4375	0
95	20231127	195200	186628080	4375	4375	4375	4375	0
96	20231127	195100	186628080	4375	4375	4375	4375	0
97	20231127	195000	186628080	4375	4375	4375	4375	0
98	20231127	194900	186628080	4375	4375	4375	4375	0
99	20231127	194800	186628080	4375	4375	4375	4375	0
100	20231127	194700	186628080	4375	4375	4375	4375	0
101	20231127	194600	186628080	4375	4375	4375	4375	0
102	20231127	194500	186628080	4375	4375	4375	4375	0
103	20231127	194400	186628080	4375	4375	4375	4375	0
104	20231127	194300	186628080	4375	4375	4375	4375	0
105	20231127	194200	186628080	4375	4375	4375	4375	0
106	20231127	194100	186628080	4375	4375	4375	4375	0
107	20231127	194000	186628080	4375	4375	4375	4375	0
108	20231127	193900	186628080	4375	4375	4375	4375	0
109	20231127	193800	186628080	4375	4375	4375	4375	0
110	20231127	193700	186628080	4375	4375	4375	4375	0
111	20231127	193600	186628080	4375	4375	4375	4375	0
112	20231127	193500	186628080	4375	4375	4375	4375	0
113	20231127	193400	186628080	4375	4375	4375	4375	0
114	20231127	193300	186628080	4375	4375	4375	4375	0
115	20231127	193200	186628080	4375	4375	4375	4375	0
116	20231127	193100	186628080	4375	4375	4375	4375	0
117	20231127	193000	186628080	4375	4375	4375	4375	0
118	20231127	192900	186628080	4375	4375	4375	4375	0
119	20231127	192800	186628080	4375	4375	4375	4375	0
120	20231127	192700	186628080	4375	4375	4375	4375	0
121	20231127	192600	186628080	4375	4375	4375	4375	0
122	20231127	192500	186628080	4375	4375	4375	4375	635
123	20231127	192400	186628080	4375	4375	4375	4375	0
124	20231127	192300	186628080	4375	4375	4375	4375	0
125	20231127	192200	186628080	4375	4375	4375	4375	0
126	20231127	192100	186628080	4375	4375	4375	4375	0
127	20231127	192000	186628080	4375	4375	4375	4375	0
128	20231127	191900	186628080	4375	4375	4375	4375	0
129	20231127	191800	186628080	4375	4375	4375	4375	0
130	20231127	191700	186628080	4375	4375	4375	4375	0
131	20231127	191600	186628080	4375	4375	4375	4375	0
132	20231127	191500	186628080	4375	4375	4375	4375	0
133	20231127	191400	186628080	4375	4375	4375	4375	0
134	20231127	191300	186628080	4375	4375	4375	4375	0
135	20231127	191200	186628080	4375	4375	4375	4375	0
136	20231127	191100	186628080	4375	4375	4375	4375	0
137	20231127	191000	186628080	4375	4375	4375	4375	0
138	20231127	190900	186628080	4375	4375	4375	4375	0
139	20231127	190800	186628080	4375	4375	4375	4375	0
140	20231127	190700	186628080	4375	4375	4375	4375	0
141	20231127	190600	186628080	4375	4375	4375	4375	0
142	20231127	190500	186628080	4375	4375	4375	4375	0
143	20231127	190400	186628080	4375	4375	4375	4375	0
144	20231127	190300	186628080	4375	4375	4375	4375	0
145	20231127	190200	186628080	4375	4375	4375	4375	0
146	20231127	190100	186628080	4375	4375	4375	4375	0
147	20231127	190000	186628080	4375	4375	4375	4375	0
148	20231127	185900	186628080	4375	4375	4375	4375	0
149	20231127	185800	186628080	4375	4375	4375	4375	0
150	20231127	185700	186628080	4375	4375	4375	4375	0
151	20231127	185600	186628080	4375	4375	4375	4375	0
152	20231127	185500	186628080	4375	4375	4375	4375	635
153	20231127	185400	186628080	4375	4375	4375	4375	0
154	20231127	185300	186628080	4375	4375	4375	4375	0
155	20231127	185200	186628080	4375	4375	4375	4375	0
156	20231127	185100	186628080	4375	4375	4375	4375	0
157	20231127	185000	186628080	4375	4375	4375	4375	0
158	20231127	184900	186628080	4375	4375	4375	4375	0
159	20231127	184800	186628080	4375	4375	4375	4375	0
160	20231127	184700	186628080	4375	4375	4375	4375	0
161	20231127	184600	186628080	4375	4375	4375	4375	0
162	20231127	184500	186628080	4375	4375	4375	4375	0
163	20231127	184400	186628080	4375	4375	4375	4375	0
164	20231127	184300	186628080	4375	4375	4375	4375	0
165	20231127	184200	186628080	4375	4375	4375	4375	0
166	20231127	184100	186628080	4375	4375	4375	4375	0
167	20231127	184000	186628080	4375	4375	4375	4375	0
168	20231127	183900	186628080	4375	4375	4375	4375	0
169	20231127	183800	186628080	4375	4375	4375	4375	0
170	20231127	183700	186628080	4375	4375	4375	4375	0
171	20231127	183600	186628080	4375	4375	4375	4375	0
172	20231127	183500	186628080	4375	4375	4375	4375	0
173	20231127	183400	186628080	4375	4375	4375	4375	0
174	20231127	183300	186628080	4375	4375	4375	4375	0
175	20231127	183200	186628080	4375	4375	4375	4375	0
176	20231127	183100	186628080	4375	4375	4375	4375	0
177	20231127	183000	186628080	4375	4375	4375	4375	0
178	20231127	182900	186628080	4375	4375	4375	4375	0
179	20231127	182800	186628080	4375	4375	4375	4375	0
180	20231127	182700	186628080	4375	4375	4375	4375	0
181	20231127	182600	186628080	4375	4375	4375	4375	0
182	20231127	182500	186628080	4375	4375	4375	4375	635
183	20231127	182400	186628080	4375	4375	4375	4375	0
184	20231127	182300	186628080	4375	4375	4375	4375	0
185	20231127	182200	186628080	4375	4375	4375	4375	0
186	20231127	182100	186628080	4375	4375	4375	4375	0
187	20231127	182000	186628080	4375	4375	4375	4375	0
188	20231127	181900	186628080	4375	4375	4375	4375	0
189	20231127	181800	186628080	4375	4375	4375	4375	0
190	20231127	181700	186628080	4375	4375	4375	4375	0
191	20231127	181600	186628080	4375	4375	4375	4375	0
192	20231127	181500	186628080	4375	4375	4375	4375	0
193	20231127	181400	186628080	4375	4375	4375	4375	0
194	20231127	181300	186628080	4375	4375	4375	4375	0
195	20231127	181200	186628080	4375	4375	4375	4375	0
196	20231127	181100	186628080	4375	4375	4375	4375	0
197	20231127	181000	186628080	4375	4375	4375	4375	0
198	20231127	180900	186628080	4375	4375	4375	4375	0
199	20231127	180800	186628080	4375	4375	4375	4375	0
200	20231127	180700	186628080	4375	4375	4375	4375	0
201	20231127	180600	186628080	4375	4375	4375	4375	0
202	20231127	180500	186628080	4375	4375	4375	4375	0
203	20231127	180400	186628080	4375	4375	4375	4375	0
204	20231127	180300	186628080	4375	4375	4375	4375	0
205	20231127	180200	186628080	4375	4375	4375	4375	0
206	20231127	180100	186628080	4375	4375	4375	4375	0
207	20231127	180000	186628080	4375	4375	4375	4375	0
208	20231127	175900	186628080	4375	4375	4375	4375	0
209	20231127	175800	186628080	4375	4375	4375	4375	0
210	20231127	175700	186628080	4375	4375	4375	4375	0
211	20231127	175600	186628080	4375	4375	4375	4375	0
212	20231127	175500	186628080	4375	4375	4375	4375	635
213	20231127	175400	186628080	4375	4375	4375	4375	0
214	20231127	175300	186628080	4375	4375	4375	4375	0
215	20231127	175200	186628080	4375	4375	4375	4375	0
216	20231127	175100	186628080	4375	4375	4375	4375	0
217	20231127	175000	186628080	4375	4375	4375	4375	0
218	20231127	174900	186628080	4375	4375	4375	4375	0
219	20231127	174800	186628080	4375	4375	4375	4375	0
220	20231127	174700	186628080	4375	4375	4375	4375	0
221	20231127	174600	186628080	4375	4375	4375	4375	0
222	20231127	174500	186628080	4375	4375	4375	4375	0
223	20231127	174400	186628080	4375	4375	4375	4375	0
224	20231127	174300	186628080	4375	4375	4375	4375	0
225	20231127	174200	186628080	4375	4375	4375	4375	0
226	20231127	174100	186628080	4375	4375	4375	4375	0
227	20231127	174000	186628080	4375	4375	4375	4375	0
228	20231127	173900	186628080	4375	4375	4375	4375	0
229	20231127	173800	186628080	4375	4375	4375	4375	0
230	20231127	173700	186628080	4375	4375	4375	4375	0
231	20231127	173600	186628080	4375	4375	4375	4375	0
232	20231127	173500	186628080	4375	4375	4375	4375	0
233	20231127	173400	186628080	4375	4375	4375	4375	0
234	20231127	173300	186628080	4375	4375	4375	4375	0
235	20231127	173200	186628080	4375	4375	4375	4375	0
236	20231127	173100	186628080	4375	4375	4375	4375	0
237	20231127	173000	186628080	4375	4375	4375	4375	0
238	20231127	172900	186628080	4375	4375	4375	4375	0
239	20231127	172800	186628080	4375	4375	4375	4375	0
240	20231127	172700	186628080	4375	4375	4375	4375	0
241	20231127	172600	186628080	4375	4375	4375	4375	0
242	20231127	172500	186628080	4375	4375	4375	4375	635
243	20231127	172400	186628080	4375	4375	4375	4375	0
244	20231127	172300	186628080	4375	4375	4375	4375	0
245	20231127	172200	186628080	4375	4375	4375	4375	0
246	20231127	172100	186628080	4375	4375	4375	4375	0
247	20231127	172000	186628080	4375	4375	4375	4375	0
248	20231127	171900	186628080	4375	4375	4375	4375	0
249	20231127	171800	186628080	4375	4375	4375	4375	0
250	20231127	171700	186628080	4375	4375	4375	4375	0
251	20231127	171600	186628080	4375	4375	4375	4375	0
252	20231127	171500	186628080	4375	4375	4375	4375	0
253	20231127	171400	186628080	4375	4375	4375	4375	0
254	20231127	171300	186628080	4375	4375	4375	4375	0
255	20231127	171200	186628080	4375	4375	4375	4375	0
256	20231127	171100	186628080	4375	4375	4375	4375	0
257	20231127	171000	186628080	4375	4375	4375	4375	0
258	20231127	170900	186628080	4375	4375	4375	4375	0
259	20231127	170800	186628080	4375	4375	4375	4375	0
260	20231127	170700	186628080	4375	4375	4375	4375	0
261	20231127	170600	186628080	4375	4375	4375	4375	0
262	20231127	170500	186628080	4375	4375	4375	4375	0
263	20231127	170400	186628080	4375	4375	4375	4375	0
264	20231127	170300	186628080	4375	4375	4375	4375	0
265	20231127	170200	186628080	4375	4375	4375	4375	0
266	20231127	170100	186628080	4375	4375	4375	4375	0
267	20231127	170000	186628080	4375	4375	4375	4375	0
268	20231127	165900	186628080	4375	4375	4375	4375	0
269	20231127	165800	186628080	4375	4375	4375	4375	0
270	20231127	165700	186628080	4375	4375	4375	4375	0
271	20231127	165600	186628080	4375	4375	4375	4375	0
272	20231127	165500	186628080	4375	4375	4375	4375	635
273	20231127	165400	186628080	4375	4375	4375	4375	0
274	20231127	165300	186628080	4375	4375	4375	4375	0
275	20231127	165200	186628080	4375	4375	4375	4375	0
276	20231127	165100	186628080	4375	4375	4375	4375	0
277	20231127	165000	186628080	4375	4375	4375	4375	0
278	20231127	164900	186628080	4375	4375	4375	4375	0
279	20231127	164800	186628080	4375	4375	4375	4375	0
280	20231127	164700	186628080	4375	4375	4375	4375	0
281	20231127	164600	186628080	4375	4375	4375	4375	0
282	20231127	164500	186628080	4375	4375	4375	4375	0
283	20231127	164400	186628080	4375	4375	4375	4375	0
284	20231127	164300	186628080	4375	4375	4375	4375	0
285	20231127	164200	186628080	4375	4375	4375	4375	0
286	20231127	164100	186628080	4375	4375	4375	4375	0
287	20231127	164000	186628080	4375	4375	4375	4375	0
288	20231127	163900	186628080	4375	4375	4375	4375	0
289	20231127	163800	186628080	4375	4375	4375	4375	0
290	20231127	163700	186628080	4375	4375	4375	4375	0
291	20231127	163600	186628080	4375	4375	4375	4375	0
292	20231127	163500	186628080	4375	4375	4375	4375	0
293	20231127	163400	186628080	4375	4375	4375	4375	0
294	20231127	163300	186628080	4375	4375	4375	4375	0
295	20231127	163200	186628080	4375	4375	4375	4375	0
296	20231127	163100	186628080	4375	4375	4375	4375	0
297	20231127	163000	186628080	4375	4375	4375	4375	0
298	20231127	162900	186628080	4375	4375	4375	4375	0
299	20231127	162800	186628080	4375	4375	4375	4375	0
300	20231127	162700	186628080	4375	4375	4375	4375	0
301	20231127	162600	186628080	4375	4375	4375	4375	0
302	20231127	162500	186628080	4375	4375	4375	4375	635
303	20231127	162400	186628080	4375	4375	4375	4375	0
304	20231127	162300	186628080	4375	4375	4375	4375	0
305	20231127	162200	186628080	4375	4375	4375	4375	0
306	20231127	162100	186628080	4375	4375	4375	4375	0
307	20231127	162000	186628080	4375	4375	4375	4375	0
308	20231127	161900	186628080	4375	4375	4375	4375	0
309	20231127	161800	186628080	4375	4375	4375	4375	0
310	20231127	161700	186628080	4375	4375	4375	4375	0
311	20231127	161600	186628080	4375	4375	4375	4375	0
312	20231127	161500	186628080	4375	4375	4375	4375	0
313	20231127	161400	186628080	4375	4375	4375	4375	0
314	20231127	161300	186628080	4375	4375	4375	4375	0
315	20231127	161200	186628080	4375	4375	4375	4375	0
316	20231127	161100	186628080	4375	4375	4375	4375	0
317	20231127	161000	186628080	4375	4375	4375	4375	0
318	20231127	160900	186628080	4375	4375	4375	4375	0
319	20231127	160800	186628080	4375	4375	4375	4375	0
320	20231127	160700	186628080	4375	4375	4375	4375	0
321	20231127	160600	186628080	4375	4375	4375	4375	0
322	20231127	160500	186628080	4375	4375	4375	4375	0
323	20231127	160400	186628080	4375	4375	4375	4375	0
324	20231127	160300	186628080	4375	4375	4375	4375	0
325	20231127	160200	186628080	4375	4375	4375	4375	0
326	20231127	160100	186628080	4375	4375	4375	4375	0
327	20231127	160000	186628080	4375	4375	4375	4375	0
328	20231127	155900	186628080	4375	4375	4375	4375	0
329	20231127	155800	186628080	4375	4375	4375	4375	0
330	20231127	155700	186628080	4375	4375	4375	4375	0
331	20231127	155600	186628080	4375	4375	4375	4375	0
332	20231127	155500	186628080	4375	4375	4375	4375	635
333	20231127	155400	186628080	4375	4375	4375	4375	0
334	20231127	155300	186628080	4375	4375	4375	4375	0
335	20231127	155200	186628080	4375	4375	4375	4375	0
336	20231127	155100	186628080	4375	4375	4375	4375	0
337	20231127	155000	186628080	4375	4375	4375	4375	0
338	20231127	154900	186628080	4375	4375	4375	4375	0
339	20231127	154800	186628080	4375	4375	4375	4375	0
340	20231127	154700	186628080	4375	4375	4375	4375	0
341	20231127	154600	186628080	4375	4375	4375	4375	0
342	20231127	154500	186628080	4375	4375	4375	4375	0
343	20231127	154400	186628080	4375	4375	4375	4375	0
344	20231127	154300	186628080	4375	4375	4375	4375	0
345	20231127	154200	186628080	4375	4375	4375	4375	0
346	20231127	154100	186628080	4375	4375	4375	4375	0
347	20231127	154000	186628080	4375	4375	4375	4375	0
348	20231127	153900	186628080	4375	4375	4375	4375	0
349	20231127	153800	186628080	4375	4375	4375	4375	0
350	20231127	153700	186628080	4375	4375	4375	4375	0
351	20231127	153600	186628080	4375	4375	4375	4375	0
352	20231127	153500	186628080	4375	4375	4375	4375	0
353	20231127	153400	186628080	4375	4375	4375	4375	0
354	20231127	153300	186628080	4375	4375	4375	4375	0
355	20231127	153200	186628080	4375	4375	4375	4375	0
356	20231127	153100	186628080	4375	4375	4375	4375	0
357	20231127	153000	186628080	4375	4375	4375	4375	635
358	20231127	152900	183849955	4375	4375	4375	4375	0
359	20231127	152800	183849955	4375	4375	4375	4375	0
360	20231127	152700	183849955	4375	4375	4375	4375	0
361	20231127	152600	183849955	4375	4375	4375	4375	0
362	20231127	152500	183849955	4375	4375	4375	4375	0
363	20231127	152400	183849955	4375	4375	4375	4375	0
364	20231127	152300	183849955	4375	4375	4375	4375	0
365	20231127	152200	183849955	4375	4375	4375	4375	0
366	20231127	152100	183849955	4375	4375	4375	4375	0
367	20231127	152000	183849955	4375	4375	4375	4375	0
368	20231127	151900	183849955	4375	4315	4375	4315	701
369	20231127	151800	180802810	4315	4315	4315	4315	0
370	20231127	151700	180802810	4315	4315	4315	4315	1
371	20231127	151600	180798495	4315	4315	4315	4315	1
372	20231127	151500	180794180	4320	4320	4320	4320	41
373	20231127	151400	180617060	4320	4320	4320	4320	0
374	20231127	151300	180617060	4320	4320	4320	4320	1
375	20231127	151200	180612740	4320	4320	4320	4320	0
376	20231127	151100	180612740	4320	4315	4320	4315	41
377	20231127	151000	180435790	4315	4315	4315	4315	1
378	20231127	150900	180431475	4290	4320	4320	4290	24
379	20231127	150800	180327825	4320	4315	4320	4315	3
380	20231127	150700	180314875	4325	4325	4325	4325	1
381	20231127	150600	180310550	4165	4165	4165	4165	99
382	20231127	150500	179898215	4325	4325	4325	4325	0
383	20231127	150400	179898215	4325	4325	4325	4325	1
384	20231127	150300	179893890	4165	4165	4165	4165	0
385	20231127	150200	179893890	4165	4165	4165	4165	0
386	20231127	150100	179893890	4165	4330	4330	4165	138
387	20231127	150000	179318955	4330	4330	4330	4330	0
388	20231127	145900	179318955	4330	4330	4330	4330	0
389	20231127	145800	179318955	4330	4330	4330	4330	0
390	20231127	145700	179318955	4330	4330	4330	4330	0
391	20231127	145600	179318955	4330	4330	4330	4330	0
392	20231127	145500	179318955	4330	4330	4330	4330	1
393	20231127	145400	179314625	4340	4340	4340	4340	0
394	20231127	145300	179314625	4340	4340	4340	4340	0
395	20231127	145200	179314625	4340	4340	4340	4340	0
396	20231127	145100	179314625	4340	4340	4340	4340	1
397	20231127	145000	179310285	4350	4350	4350	4350	0
398	20231127	144900	179310285	4350	4350	4350	4350	2
399	20231127	144800	179301585	4150	4150	4150	4150	0
400	20231127	144700	179301585	4150	4150	4150	4150	0
401	20231127	144600	179301585	4150	4150	4350	4150	762
402	20231127	144500	176139085	4150	4250	4370	4150	1803
403	20231127	144400	168581920	4250	4330	4330	4250	2247
404	20231127	144300	158912870	4375	4365	4375	4330	9
405	20231127	144200	158873715	4370	4370	4370	4370	1
406	20231127	144100	158869345	4375	4375	4375	4375	1
407	20231127	144000	158864970	4375	4375	4375	4375	0
408	20231127	143900	158864970	4375	4375	4375	4375	1
409	20231127	143800	158860595	4425	4425	4425	4425	0
410	20231127	143700	158860595	4425	4425	4425	4425	0
411	20231127	143600	158860595	4425	4430	4430	4425	49
412	20231127	143500	158643535	4430	4430	4430	4430	3
413	20231127	143400	158630245	4430	4430	4430	4430	0
414	20231127	143300	158630245	4430	4430	4430	4430	0
415	20231127	143200	158630245	4430	4430	4430	4430	2
416	20231127	143100	158621385	4430	4430	4430	4430	6
417	20231127	143000	158594805	4430	4430	4430	4430	1
418	20231127	142900	158590375	4435	4435	4435	4435	0
419	20231127	142800	158590375	4435	4435	4435	4435	0
420	20231127	142700	158590375	4435	4435	4435	4435	0
421	20231127	142600	158590375	4435	4435	4435	4435	1
422	20231127	142500	158585940	4440	4435	4440	4435	200
423	20231127	142400	157698315	4315	4315	4315	4315	0
424	20231127	142300	157698315	4315	4315	4315	4315	0
425	20231127	142200	157698315	4315	4315	4315	4315	0
426	20231127	142100	157698315	4315	4315	4315	4315	0
427	20231127	142000	157698315	4315	4320	4320	4315	1723
428	20231127	141900	150261720	4320	4330	4330	4320	162
429	20231127	141800	149561580	4335	4335	4335	4335	504
430	20231127	141700	147376740	4340	4340	4340	4340	50
431	20231127	141600	147159740	4340	4340	4340	4340	90
432	20231127	141500	146769140	4340	4340	4340	4340	0
433	20231127	141400	146769140	4340	4340	4340	4340	10
434	20231127	141300	146725740	4335	4335	4335	4335	0
435	20231127	141200	146725740	4335	4335	4335	4335	100
436	20231127	141100	146292240	4445	4445	4445	4445	0
437	20231127	141000	146292240	4445	4445	4445	4445	0
438	20231127	140900	146292240	4445	4445	4445	4445	0
439	20231127	140800	146292240	4445	4445	4445	4445	0
440	20231127	140700	146292240	4445	4445	4445	4445	0
441	20231127	140600	146292240	4445	4445	4445	4445	0
442	20231127	140500	146292240	4445	4440	4445	4440	2
443	20231127	140400	146283355	4335	4340	4340	4335	449
444	20231127	140300	144335585	4340	4450	4455	4340	800
445	20231127	140200	140826885	4455	4455	4455	4455	0
446	20231127	140100	140826885	4455	4455	4455	4455	0
447	20231127	140000	140826885	4455	4455	4455	4455	1
448	20231127	135900	140822430	4355	4355	4355	4355	0
449	20231127	135800	140822430	4355	4355	4355	4355	23
450	20231127	135700	140722265	4355	4360	4360	4355	515
451	20231127	135600	138479365	4360	4365	4365	4360	568
452	20231127	135500	136002045	4365	4365	4365	4365	0
453	20231127	135400	136002045	4365	4365	4365	4365	0
454	20231127	135300	136002045	4365	4365	4365	4365	100
455	20231127	135200	135565545	4365	4365	4365	4365	0
456	20231127	135100	135565545	4365	4365	4365	4365	0
457	20231127	135000	135565545	4365	4365	4365	4365	500
458	20231127	134900	133383045	4365	4370	4370	4365	315
459	20231127	134800	132007570	4365	4365	4365	4365	0
460	20231127	134700	132007570	4365	4365	4365	4365	0
461	20231127	134600	132007570	4365	4375	4375	4365	500
462	20231127	134500	129822385	4460	4460	4460	4460	0
463	20231127	134400	129822385	4460	4460	4460	4460	2
464	20231127	134300	129813465	4460	4460	4460	4460	0
465	20231127	134200	129813465	4460	4460	4460	4460	2
466	20231127	134100	129804545	4370	4370	4370	4370	0
467	20231127	134000	129804545	4370	4370	4370	4370	72
468	20231127	133900	129489905	4465	4370	4465	4370	281
469	20231127	133800	128238435	4370	4370	4370	4370	24
470	20231127	133700	128133555	4380	4380	4380	4380	0
471	20231127	133600	128133555	4380	4385	4385	4380	397
472	20231127	133500	126393545	4470	4470	4470	4470	0
473	20231127	133400	126393545	4470	4470	4470	4470	0
474	20231127	133300	126393545	4470	4470	4470	4470	43
475	20231127	133200	126201335	4480	4480	4480	4480	0
476	20231127	133100	126201335	4480	4480	4480	4480	0
477	20231127	133000	126201335	4480	4480	4480	4480	0
478	20231127	132900	126201335	4480	4480	4480	4480	300
479	20231127	132800	124857335	4485	4485	4485	4485	0
480	20231127	132700	124857335	4485	4485	4485	4485	0
481	20231127	132600	124857335	4485	4485	4485	4485	0
482	20231127	132500	124857335	4485	4485	4485	4485	0
483	20231127	132400	124857335	4485	4485	4485	4485	0
484	20231127	132300	124857335	4485	4485	4485	4485	0
485	20231127	132200	124857335	4485	4485	4485	4485	0
486	20231127	132100	124857335	4485	4485	4485	4485	0
487	20231127	132000	124857335	4485	4485	4485	4485	0
488	20231127	131900	124857335	4485	4485	4485	4485	0
489	20231127	131800	124857335	4485	4485	4485	4485	0
490	20231127	131700	124857335	4485	4485	4485	4485	0
491	20231127	131600	124857335	4485	4485	4485	4485	0
492	20231127	131500	124857335	4485	4485	4485	4485	0
493	20231127	131400	124857335	4485	4485	4485	4485	0
494	20231127	131300	124857335	4485	4485	4485	4485	0
495	20231127	131200	124857335	4485	4485	4485	4485	0
496	20231127	131100	124857335	4485	4485	4485	4485	0
497	20231127	131000	124857335	4485	4485	4485	4485	0
498	20231127	130900	124857335	4485	4485	4485	4485	0
499	20231127	130800	124857335	4485	4485	4485	4485	0
500	20231127	130700	124857335	4485	4485	4485	4485	0
501	20231127	130600	124857335	4485	4485	4485	4485	0
502	20231127	130500	124857335	4485	4485	4485	4485	0
503	20231127	130400	124857335	4485	4485	4485	4485	0
504	20231127	130300	124857335	4485	4485	4485	4485	0
505	20231127	130200	124857335	4485	4485	4485	4485	0
506	20231127	130100	124857335	4485	4485	4485	4485	0
507	20231127	130000	124857335	4485	4485	4485	4485	0
508	20231127	125900	124857335	4485	4485	4485	4485	0
509	20231127	125800	124857335	4485	4485	4485	4485	187
510	20231127	125700	124018640	4485	4485	4485	4485	0
511	20231127	125600	124018640	4485	4485	4485	4485	0
512	20231127	125500	124018640	4485	4485	4485	4485	0
513	20231127	125400	124018640	4485	4485	4485	4485	24
514	20231127	125300	123911000	4485	4485	4485	4485	48
515	20231127	125200	123695720	4485	4485	4485	4485	0
516	20231127	125100	123695720	4485	4485	4485	4485	0
517	20231127	125000	123695720	4485	4485	4485	4485	50
518	20231127	124900	123471470	4485	4485	4485	4485	1
519	20231127	124800	123466985	4485	4485	4485	4485	1
520	20231127	124700	123462500	4480	4480	4480	4480	0
521	20231127	124600	123462500	4480	4480	4480	4480	0
522	20231127	124500	123462500	4480	4480	4480	4480	76
523	20231127	124400	123122020	4480	4480	4480	4480	4
524	20231127	124300	123104100	4485	4485	4485	4485	0
525	20231127	124200	123104100	4485	4485	4485	4485	0
526	20231127	124100	123104100	4485	4485	4485	4485	4
527	20231127	124000	123086160	4485	4485	4485	4485	0
528	20231127	123900	123086160	4485	4485	4485	4485	0
529	20231127	123800	123086160	4485	4485	4485	4485	4
530	20231127	123700	123068220	4485	4485	4485	4485	1
531	20231127	123600	123063735	4495	4400	4495	4355	151
532	20231127	123500	122405155	4495	4495	4495	4495	1
533	20231127	123400	122400660	4400	4400	4400	4400	0
534	20231127	123300	122400660	4400	4495	4495	4400	511
535	20231127	123200	120148900	4495	4495	4495	4495	0
536	20231127	123100	120148900	4495	4495	4495	4495	4
537	20231127	123000	120130920	4495	4445	4495	4400	792
538	20231127	122900	116634050	4495	4495	4495	4495	0
539	20231127	122800	116634050	4495	4495	4495	4495	0
540	20231127	122700	116634050	4495	4495	4495	4495	0
541	20231127	122600	116634050	4495	4495	4495	4495	378
542	20231127	122500	114934940	4495	4495	4495	4495	0
543	20231127	122400	114934940	4495	4495	4495	4495	1
544	20231127	122300	114930445	4450	4450	4450	4450	0
545	20231127	122200	114930445	4450	4500	4500	4450	1121
546	20231127	122100	109926065	4535	4535	4535	4535	0
547	20231127	122000	109926065	4535	4535	4535	4535	0
548	20231127	121900	109926065	4535	4535	4535	4535	0
549	20231127	121800	109926065	4535	4535	4535	4535	0
550	20231127	121700	109926065	4535	4530	4535	4530	200
551	20231127	121600	109019640	4530	4530	4530	4530	0
552	20231127	121500	109019640	4530	4530	4530	4530	1
553	20231127	121400	109015110	4500	4500	4500	4500	6
554	20231127	121300	108988110	4500	4500	4500	4500	0
555	20231127	121200	108988110	4500	4500	4500	4500	0
556	20231127	121100	108988110	4500	4500	4500	4500	0
557	20231127	121000	108988110	4500	4500	4500	4500	0
558	20231127	120900	108988110	4500	4500	4500	4500	830
559	20231127	120800	105253110	4500	4500	4500	4500	0
560	20231127	120700	105253110	4500	4500	4500	4500	433
561	20231127	120600	103304610	4500	4500	4500	4500	0
562	20231127	120500	103304610	4500	4500	4500	4500	0
563	20231127	120400	103304610	4500	4500	4500	4500	0
564	20231127	120300	103304610	4500	4500	4500	4500	0
565	20231127	120200	103304610	4500	4500	4500	4500	0
566	20231127	120100	103304610	4500	4500	4500	4500	116
567	20231127	120000	102782610	4500	4520	4520	4500	1884
568	20231127	115900	94290310	4515	4515	4515	4515	0
569	20231127	115800	94290310	4515	4515	4515	4515	0
570	20231127	115700	94290310	4515	4515	4515	4515	0
571	20231127	115600	94290310	4515	4515	4515	4515	0
572	20231127	115500	94290310	4515	4515	4515	4515	0
573	20231127	115400	94290310	4515	4515	4515	4515	0
574	20231127	115300	94290310	4515	4515	4515	4515	0
575	20231127	115200	94290310	4515	4515	4515	4515	0
576	20231127	115100	94290310	4515	4515	4515	4515	0
577	20231127	115000	94290310	4515	4515	4515	4515	0
578	20231127	114900	94290310	4515	4515	4515	4515	0
579	20231127	114800	94290310	4515	4515	4515	4515	0
580	20231127	114700	94290310	4515	4515	4515	4515	0
581	20231127	114600	94290310	4515	4515	4515	4515	0
582	20231127	114500	94290310	4515	4515	4515	4515	0
583	20231127	114400	94290310	4515	4515	4515	4515	0
584	20231127	114300	94290310	4515	4515	4515	4515	0
585	20231127	114200	94290310	4515	4515	4515	4515	0
586	20231127	114100	94290310	4515	4515	4515	4515	0
587	20231127	114000	94290310	4515	4515	4515	4515	0
588	20231127	113900	94290310	4515	4515	4515	4515	35
589	20231127	113800	94132285	4580	4580	4580	4580	0
590	20231127	113700	94132285	4580	4580	4580	4580	0
591	20231127	113600	94132285	4580	4580	4580	4580	41
592	20231127	113500	93944505	4505	4505	4505	4505	0
593	20231127	113400	93944505	4505	4545	4545	4505	100
594	20231127	113300	93493615	4585	4550	4585	4550	110
595	20231127	113200	92990175	4550	4550	4550	4550	0
596	20231127	113100	92990175	4550	4550	4550	4550	0
597	20231127	113000	92990175	4550	4550	4550	4550	3
598	20231127	112900	92976525	4550	4550	4550	4550	0
599	20231127	112800	92976525	4550	4550	4550	4550	0
600	20231127	112700	92976525	4550	4550	4550	4550	800
601	20231127	112600	89336525	4550	4545	4550	4545	320
602	20231127	112500	87880625	4545	4545	4545	4545	0
603	20231127	112400	87880625	4545	4545	4545	4545	20
604	20231127	112300	87789725	4545	4545	4545	4545	0
605	20231127	112200	87789725	4545	4545	4545	4545	0
606	20231127	112100	87789725	4545	4545	4545	4545	0
607	20231127	112000	87789725	4545	4545	4545	4545	0
608	20231127	111900	87789725	4545	4545	4545	4545	0
609	20231127	111800	87789725	4545	4545	4545	4545	0
610	20231127	111700	87789725	4545	4545	4545	4545	1
611	20231127	111600	87785180	4550	4550	4550	4550	0
612	20231127	111500	87785180	4550	4550	4550	4550	2
613	20231127	111400	87776080	4550	4550	4550	4550	20
614	20231127	111300	87685080	4545	4545	4545	4545	0
615	20231127	111200	87685080	4545	4545	4545	4545	0
616	20231127	111100	87685080	4545	4545	4545	4545	0
617	20231127	111000	87685080	4545	4545	4545	4545	0
618	20231127	110900	87685080	4545	4545	4545	4545	0
619	20231127	110800	87685080	4545	4545	4545	4545	0
620	20231127	110700	87685080	4545	4545	4545	4545	0
621	20231127	110600	87685080	4545	4545	4545	4545	0
622	20231127	110500	87685080	4545	4545	4545	4545	52
623	20231127	110400	87448740	4550	4550	4550	4550	0
624	20231127	110300	87448740	4550	4550	4550	4550	0
625	20231127	110200	87448740	4550	4550	4550	4550	0
626	20231127	110100	87448740	4550	4550	4550	4550	0
627	20231127	110000	87448740	4550	4550	4550	4550	0
628	20231127	105900	87448740	4550	4550	4550	4550	0
629	20231127	105800	87448740	4550	4550	4550	4550	0
630	20231127	105700	87448740	4550	4550	4550	4550	0
631	20231127	105600	87448740	4550	4550	4550	4550	0
632	20231127	105500	87448740	4550	4550	4550	4550	0
633	20231127	105400	87448740	4550	4550	4550	4550	0
634	20231127	105300	87448740	4550	4550	4550	4550	0
635	20231127	105200	87448740	4550	4550	4550	4550	0
636	20231127	105100	87448740	4550	4550	4550	4550	0
637	20231127	105000	87448740	4550	4550	4550	4550	0
638	20231127	104900	87448740	4550	4550	4550	4550	0
639	20231127	104800	87448740	4550	4550	4550	4550	0
640	20231127	104700	87448740	4550	4550	4550	4550	14
641	20231127	104600	87385040	4450	4450	4450	4450	0
642	20231127	104500	87385040	4450	4450	4450	4450	3
643	20231127	104400	87371690	4550	4550	4550	4550	0
644	20231127	104300	87371690	4550	4545	4550	4545	37
645	20231127	104200	87203410	4540	4515	4540	4515	279
646	20231127	104100	85941035	4515	4510	4515	4510	804
647	20231127	104000	82314745	4510	4500	4510	4500	929
648	20231127	103900	78126095	4510	4510	4510	4510	0
649	20231127	103800	78126095	4510	4510	4510	4510	0
650	20231127	103700	78126095	4510	4510	4510	4510	0
651	20231127	103600	78126095	4510	4510	4510	4510	0
652	20231127	103500	78126095	4510	4510	4510	4510	0
653	20231127	103400	78126095	4510	4510	4510	4510	0
654	20231127	103300	78126095	4510	4510	4510	4510	0
655	20231127	103200	78126095	4510	4430	4510	4430	197
656	20231127	103100	77239690	4430	4430	4430	4430	688
657	20231127	103000	74191850	4430	4430	4430	4430	0
658	20231127	102900	74191850	4430	4435	4435	4430	488
659	20231127	102800	72029280	4430	4430	4430	4430	0
660	20231127	102700	72029280	4430	4430	4430	4430	4000
661	20231127	102600	54309280	4425	4425	4425	4425	0
662	20231127	102500	54309280	4425	4425	4425	4425	0
663	20231127	102400	54309280	4425	4425	4425	4425	0
664	20231127	102300	54309280	4425	4425	4425	4425	0
665	20231127	102200	54309280	4425	4425	4425	4425	0
666	20231127	102100	54309280	4425	4425	4425	4425	0
667	20231127	102000	54309280	4425	4425	4425	4425	0
668	20231127	101900	54309280	4425	4425	4425	4425	0
669	20231127	101800	54309280	4425	4425	4425	4425	0
670	20231127	101700	54309280	4425	4500	4500	4425	269
671	20231127	101600	53098930	4500	4500	4500	4500	0
672	20231127	101500	53098930	4500	4425	4500	4420	114
673	20231127	101400	52594720	4450	4455	4455	4450	13
674	20231127	101300	52536810	4455	4455	4455	4455	0
675	20231127	101200	52536810	4455	4455	4455	4455	8
676	20231127	101100	52501170	4455	4455	4455	4455	0
677	20231127	101000	52501170	4455	4525	4525	4455	23
678	20231127	100900	52397935	4525	4525	4525	4525	0
679	20231127	100800	52397935	4525	4525	4525	4525	0
680	20231127	100700	52397935	4525	4525	4525	4525	19
681	20231127	100600	52311960	4525	4525	4525	4525	0
682	20231127	100500	52311960	4525	4525	4525	4525	0
683	20231127	100400	52311960	4525	4410	4525	4410	6
684	20231127	100300	52285385	4500	4500	4500	4500	0
685	20231127	100200	52285385	4500	4500	4500	4500	272
686	20231127	100100	51061385	4535	4535	4535	4535	0
687	20231127	100000	51061385	4535	4535	4535	4535	1
688	20231127	095900	51056850	4335	4410	4410	4335	40
689	20231127	095800	50880865	4535	4530	4535	4530	9
690	20231127	095700	50840090	4530	4335	4530	4330	136
691	20231127	095600	50244245	4500	4500	4500	4500	0
692	20231127	095500	50244245	4500	4485	4500	4485	13
693	20231127	095400	50185790	4465	4465	4465	4465	0
694	20231127	095300	50185790	4465	4465	4465	4465	477
695	20231127	095200	48055985	4465	4465	4465	4465	500
696	20231127	095100	45823485	4470	4470	4470	4470	0
697	20231127	095000	45823485	4470	4470	4470	4470	223
698	20231127	094900	44826675	4470	4470	4470	4470	4
699	20231127	094800	44808795	4500	4500	4500	4500	0
700	20231127	094700	44808795	4500	4500	4500	4500	0
701	20231127	094600	44808795	4500	4500	4500	4500	0
702	20231127	094500	44808795	4500	4500	4500	4500	0
703	20231127	094400	44808795	4500	4400	4500	4250	1001
704	20231127	094300	40483240	4400	4400	4400	4400	0
705	20231127	094200	40483240	4400	4400	4400	4400	5
706	20231127	094100	40461240	4500	4500	4500	4500	30
707	20231127	094000	40326240	4500	4500	4500	4500	1
708	20231127	093900	40321740	4550	4550	4550	4550	0
709	20231127	093800	40321740	4550	4550	4550	4550	22
710	20231127	093700	40221640	4550	4545	4550	4545	4
711	20231127	093600	40203445	4485	4400	4485	4400	38
712	20231127	093500	40036160	4400	4405	4405	4400	429
713	20231127	093400	38148000	4405	4485	4485	4405	105
714	20231127	093300	37685395	4405	4485	4485	4405	339
715	20231127	093200	36191060	4405	4405	4405	4405	2
716	20231127	093100	36182250	4400	4400	4400	4400	1056
717	20231127	093000	31535850	4485	4480	4485	4480	115
718	20231127	092900	31020110	4485	4485	4485	4485	1
719	20231127	092800	31015625	4305	4305	4305	4305	95
720	20231127	092700	30606650	4365	4500	4500	4365	330
721	20231127	092600	29162665	4395	4500	4500	4395	32
722	20231127	092500	29019400	4500	4500	4500	4500	0
723	20231127	092400	29019400	4500	4485	4500	4485	4
724	20231127	092300	29001425	4480	4395	4480	4395	203
725	20231127	092200	28109070	4400	4400	4400	4400	0
726	20231127	092100	28109070	4400	4405	4405	4400	1299
727	20231127	092000	22392665	4410	4495	4495	4410	158
728	20231127	091900	21687300	4495	4495	4495	4495	2
729	20231127	091800	21678310	4500	4500	4500	4500	502
730	20231127	091700	19419310	4500	4500	4500	4500	0
731	20231127	091600	19419310	4500	4500	4500	4500	336
732	20231127	091500	17907310	4570	4570	4570	4570	1
733	20231127	091400	17902740	4570	4570	4570	4570	53
734	20231127	091300	17660530	4575	4500	4575	4500	27
735	20231127	091200	17537380	4580	4510	4580	4510	696
736	20231127	091100	14396320	4585	4585	4585	4585	1
737	20231127	091000	14391735	4585	4590	4590	4500	106
738	20231127	090900	13914220	4500	4500	4500	4500	991
739	20231127	090800	9454720	4500	4400	4500	4400	33
740	20231127	090700	9309420	4400	4550	4550	4400	833
741	20231127	090600	5561740	4550	4645	4645	4550	126
742	20231127	090500	4985875	4645	4650	4650	4645	116
743	20231127	090400	4446800	4500	4560	4560	4500	246
744	20231127	090300	3336800	4560	4450	4560	4450	51
745	20231127	090200	3104790	4560	4550	4560	4550	536
746	20231127	090100	660990	4740	4740	4740	4740	0
747	20231127	090000	660990	4740	4375	4740	4375	151