KissMeData/067630/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	194300	3081278060	9680	9680	9680	9680	12766
3	20231127	194200	3081278060	9680	9680	9680	9680	0
4	20231127	194100	3081278060	9680	9680	9680	9680	0
5	20231127	194000	3081278060	9680	9680	9680	9680	0
6	20231127	193900	3081278060	9680	9680	9680	9680	0
7	20231127	193800	3081278060	9680	9680	9680	9680	0
8	20231127	193700	3081278060	9680	9680	9680	9680	0
9	20231127	193600	3081278060	9680	9680	9680	9680	0
10	20231127	193500	3081278060	9680	9680	9680	9680	0
11	20231127	193400	3081278060	9680	9680	9680	9680	0
12	20231127	193300	3081278060	9680	9680	9680	9680	0
13	20231127	193200	3081278060	9680	9680	9680	9680	0
14	20231127	193100	3081278060	9680	9680	9680	9680	0
15	20231127	193000	3081278060	9680	9680	9680	9680	0
16	20231127	192900	3081278060	9680	9680	9680	9680	0
17	20231127	192800	3081278060	9680	9680	9680	9680	0
18	20231127	192700	3081278060	9680	9680	9680	9680	0
19	20231127	192600	3081278060	9680	9680	9680	9680	0
20	20231127	192500	3081278060	9680	9680	9680	9680	0
21	20231127	192400	3081278060	9680	9680	9680	9680	0
22	20231127	192300	3081278060	9680	9680	9680	9680	0
23	20231127	192200	3081278060	9680	9680	9680	9680	0
24	20231127	192100	3081278060	9680	9680	9680	9680	0
25	20231127	192000	3081278060	9680	9680	9680	9680	0
26	20231127	191900	3081278060	9680	9680	9680	9680	0
27	20231127	191800	3081278060	9680	9680	9680	9680	0
28	20231127	191700	3081278060	9680	9680	9680	9680	0
29	20231127	191600	3081278060	9680	9680	9680	9680	0
30	20231127	191500	3081278060	9680	9680	9680	9680	0
31	20231127	191400	3081278060	9680	9680	9680	9680	0
32	20231127	191300	3081278060	9680	9680	9680	9680	12766
33	20231127	191200	3081278060	9680	9680	9680	9680	0
34	20231127	191100	3081278060	9680	9680	9680	9680	0
35	20231127	191000	3081278060	9680	9680	9680	9680	0
36	20231127	190900	3081278060	9680	9680	9680	9680	0
37	20231127	190800	3081278060	9680	9680	9680	9680	0
38	20231127	190700	3081278060	9680	9680	9680	9680	0
39	20231127	190600	3081278060	9680	9680	9680	9680	0
40	20231127	190500	3081278060	9680	9680	9680	9680	0
41	20231127	190400	3081278060	9680	9680	9680	9680	0
42	20231127	190300	3081278060	9680	9680	9680	9680	0
43	20231127	190200	3081278060	9680	9680	9680	9680	0
44	20231127	190100	3081278060	9680	9680	9680	9680	0
45	20231127	190000	3081278060	9680	9680	9680	9680	0
46	20231127	185900	3081278060	9680	9680	9680	9680	0
47	20231127	185800	3081278060	9680	9680	9680	9680	0
48	20231127	185700	3081278060	9680	9680	9680	9680	0
49	20231127	185600	3081278060	9680	9680	9680	9680	0
50	20231127	185500	3081278060	9680	9680	9680	9680	0
51	20231127	185400	3081278060	9680	9680	9680	9680	0
52	20231127	185300	3081278060	9680	9680	9680	9680	0
53	20231127	185200	3081278060	9680	9680	9680	9680	0
54	20231127	185100	3081278060	9680	9680	9680	9680	0
55	20231127	185000	3081278060	9680	9680	9680	9680	0
56	20231127	184900	3081278060	9680	9680	9680	9680	0
57	20231127	184800	3081278060	9680	9680	9680	9680	0
58	20231127	184700	3081278060	9680	9680	9680	9680	0
59	20231127	184600	3081278060	9680	9680	9680	9680	0
60	20231127	184500	3081278060	9680	9680	9680	9680	0
61	20231127	184400	3081278060	9680	9680	9680	9680	0
62	20231127	184300	3081278060	9680	9680	9680	9680	12766
63	20231127	184200	3081278060	9680	9680	9680	9680	0
64	20231127	184100	3081278060	9680	9680	9680	9680	0
65	20231127	184000	3081278060	9680	9680	9680	9680	0
66	20231127	183900	3081278060	9680	9680	9680	9680	0
67	20231127	183800	3081278060	9680	9680	9680	9680	0
68	20231127	183700	3081278060	9680	9680	9680	9680	0
69	20231127	183600	3081278060	9680	9680	9680	9680	0
70	20231127	183500	3081278060	9680	9680	9680	9680	0
71	20231127	183400	3081278060	9680	9680	9680	9680	0
72	20231127	183300	3081278060	9680	9680	9680	9680	0
73	20231127	183200	3081278060	9680	9680	9680	9680	0
74	20231127	183100	3081278060	9680	9680	9680	9680	0
75	20231127	183000	3081278060	9680	9680	9680	9680	0
76	20231127	182900	3081278060	9680	9680	9680	9680	0
77	20231127	182800	3081278060	9680	9680	9680	9680	0
78	20231127	182700	3081278060	9680	9680	9680	9680	0
79	20231127	182600	3081278060	9680	9680	9680	9680	0
80	20231127	182500	3081278060	9680	9680	9680	9680	0
81	20231127	182400	3081278060	9680	9680	9680	9680	0
82	20231127	182300	3081278060	9680	9680	9680	9680	0
83	20231127	182200	3081278060	9680	9680	9680	9680	0
84	20231127	182100	3081278060	9680	9680	9680	9680	0
85	20231127	182000	3081278060	9680	9680	9680	9680	0
86	20231127	181900	3081278060	9680	9680	9680	9680	0
87	20231127	181800	3081278060	9680	9680	9680	9680	0
88	20231127	181700	3081278060	9680	9680	9680	9680	0
89	20231127	181600	3081278060	9680	9680	9680	9680	0
90	20231127	181500	3081278060	9680	9680	9680	9680	0
91	20231127	181400	3081278060	9680	9680	9680	9680	0
92	20231127	181300	3081278060	9680	9680	9680	9680	12766
93	20231127	181200	3081278060	9680	9680	9680	9680	0
94	20231127	181100	3081278060	9680	9680	9680	9680	0
95	20231127	181000	3081278060	9680	9680	9680	9680	0
96	20231127	180900	3081278060	9680	9680	9680	9680	0
97	20231127	180800	3081278060	9680	9680	9680	9680	0
98	20231127	180700	3081278060	9680	9680	9680	9680	0
99	20231127	180600	3081278060	9680	9680	9680	9680	0
100	20231127	180500	3081278060	9680	9680	9680	9680	0
101	20231127	180400	3081278060	9680	9680	9680	9680	0
102	20231127	180300	3081278060	9680	9680	9680	9680	0
103	20231127	180200	3081278060	9680	9680	9680	9680	0
104	20231127	180100	3081278060	9680	9680	9680	9680	0
105	20231127	180000	3081278060	9680	9680	9680	9680	0
106	20231127	175900	3081278060	9680	9680	9680	9680	0
107	20231127	175800	3081278060	9680	9680	9680	9680	0
108	20231127	175700	3081278060	9680	9680	9680	9680	0
109	20231127	175600	3081278060	9680	9680	9680	9680	0
110	20231127	175500	3081278060	9680	9680	9680	9680	0
111	20231127	175400	3081278060	9680	9680	9680	9680	0
112	20231127	175300	3081278060	9680	9680	9680	9680	0
113	20231127	175200	3081278060	9680	9680	9680	9680	0
114	20231127	175100	3081278060	9680	9680	9680	9680	0
115	20231127	175000	3081278060	9680	9680	9680	9680	0
116	20231127	174900	3081278060	9680	9680	9680	9680	0
117	20231127	174800	3081278060	9680	9680	9680	9680	0
118	20231127	174700	3081278060	9680	9680	9680	9680	0
119	20231127	174600	3081278060	9680	9680	9680	9680	0
120	20231127	174500	3081278060	9680	9680	9680	9680	0
121	20231127	174400	3081278060	9680	9680	9680	9680	0
122	20231127	174300	3081278060	9680	9680	9680	9680	12766
123	20231127	174200	3081278060	9680	9680	9680	9680	0
124	20231127	174100	3081278060	9680	9680	9680	9680	0
125	20231127	174000	3081278060	9680	9680	9680	9680	0
126	20231127	173900	3081278060	9680	9680	9680	9680	0
127	20231127	173800	3081278060	9680	9680	9680	9680	0
128	20231127	173700	3081278060	9680	9680	9680	9680	0
129	20231127	173600	3081278060	9680	9680	9680	9680	0
130	20231127	173500	3081278060	9680	9680	9680	9680	0
131	20231127	173400	3081278060	9680	9680	9680	9680	0
132	20231127	173300	3081278060	9680	9680	9680	9680	0
133	20231127	173200	3081278060	9680	9680	9680	9680	0
134	20231127	173100	3081278060	9680	9680	9680	9680	0
135	20231127	173000	3081278060	9680	9680	9680	9680	0
136	20231127	172900	3081278060	9680	9680	9680	9680	0
137	20231127	172800	3081278060	9680	9680	9680	9680	0
138	20231127	172700	3081278060	9680	9680	9680	9680	0
139	20231127	172600	3081278060	9680	9680	9680	9680	0
140	20231127	172500	3081278060	9680	9680	9680	9680	0
141	20231127	172400	3081278060	9680	9680	9680	9680	0
142	20231127	172300	3081278060	9680	9680	9680	9680	0
143	20231127	172200	3081278060	9680	9680	9680	9680	0
144	20231127	172100	3081278060	9680	9680	9680	9680	0
145	20231127	172000	3081278060	9680	9680	9680	9680	0
146	20231127	171900	3081278060	9680	9680	9680	9680	0
147	20231127	171800	3081278060	9680	9680	9680	9680	0
148	20231127	171700	3081278060	9680	9680	9680	9680	0
149	20231127	171600	3081278060	9680	9680	9680	9680	0
150	20231127	171500	3081278060	9680	9680	9680	9680	0
151	20231127	171400	3081278060	9680	9680	9680	9680	0
152	20231127	171300	3081278060	9680	9680	9680	9680	12766
153	20231127	171200	3081278060	9680	9680	9680	9680	0
154	20231127	171100	3081278060	9680	9680	9680	9680	0
155	20231127	171000	3081278060	9680	9680	9680	9680	0
156	20231127	170900	3081278060	9680	9680	9680	9680	0
157	20231127	170800	3081278060	9680	9680	9680	9680	0
158	20231127	170700	3081278060	9680	9680	9680	9680	0
159	20231127	170600	3081278060	9680	9680	9680	9680	0
160	20231127	170500	3081278060	9680	9680	9680	9680	0
161	20231127	170400	3081278060	9680	9680	9680	9680	0
162	20231127	170300	3081278060	9680	9680	9680	9680	0
163	20231127	170200	3081278060	9680	9680	9680	9680	0
164	20231127	170100	3081278060	9680	9680	9680	9680	0
165	20231127	170000	3081278060	9680	9680	9680	9680	0
166	20231127	165900	3081278060	9680	9680	9680	9680	0
167	20231127	165800	3081278060	9680	9680	9680	9680	0
168	20231127	165700	3081278060	9680	9680	9680	9680	0
169	20231127	165600	3081278060	9680	9680	9680	9680	0
170	20231127	165500	3081278060	9680	9680	9680	9680	0
171	20231127	165400	3081278060	9680	9680	9680	9680	0
172	20231127	165300	3081278060	9680	9680	9680	9680	0
173	20231127	165200	3081278060	9680	9680	9680	9680	0
174	20231127	165100	3081278060	9680	9680	9680	9680	0
175	20231127	165000	3081278060	9680	9680	9680	9680	0
176	20231127	164900	3081278060	9680	9680	9680	9680	0
177	20231127	164800	3081278060	9680	9680	9680	9680	0
178	20231127	164700	3081278060	9680	9680	9680	9680	0
179	20231127	164600	3081278060	9680	9680	9680	9680	0
180	20231127	164500	3081278060	9680	9680	9680	9680	0
181	20231127	164400	3081278060	9680	9680	9680	9680	0
182	20231127	164300	3081278060	9680	9680	9680	9680	12766
183	20231127	164200	3081278060	9680	9680	9680	9680	0
184	20231127	164100	3081278060	9680	9680	9680	9680	0
185	20231127	164000	3081278060	9680	9680	9680	9680	0
186	20231127	163900	3081278060	9680	9680	9680	9680	0
187	20231127	163800	3081278060	9680	9680	9680	9680	0
188	20231127	163700	3081278060	9680	9680	9680	9680	0
189	20231127	163600	3081278060	9680	9680	9680	9680	0
190	20231127	163500	3081278060	9680	9680	9680	9680	0
191	20231127	163400	3081278060	9680	9680	9680	9680	0
192	20231127	163300	3081278060	9680	9680	9680	9680	0
193	20231127	163200	3081278060	9680	9680	9680	9680	0
194	20231127	163100	3081278060	9680	9680	9680	9680	0
195	20231127	163000	3081278060	9680	9680	9680	9680	0
196	20231127	162900	3081278060	9680	9680	9680	9680	0
197	20231127	162800	3081278060	9680	9680	9680	9680	0
198	20231127	162700	3081278060	9680	9680	9680	9680	0
199	20231127	162600	3081278060	9680	9680	9680	9680	0
200	20231127	162500	3081278060	9680	9680	9680	9680	0
201	20231127	162400	3081278060	9680	9680	9680	9680	0
202	20231127	162300	3081278060	9680	9680	9680	9680	0
203	20231127	162200	3081278060	9680	9680	9680	9680	0
204	20231127	162100	3081278060	9680	9680	9680	9680	0
205	20231127	162000	3081278060	9680	9680	9680	9680	0
206	20231127	161900	3081278060	9680	9680	9680	9680	0
207	20231127	161800	3081278060	9680	9680	9680	9680	0
208	20231127	161700	3081278060	9680	9680	9680	9680	0
209	20231127	161600	3081278060	9680	9680	9680	9680	0
210	20231127	161500	3081278060	9680	9680	9680	9680	0
211	20231127	161400	3081278060	9680	9680	9680	9680	0
212	20231127	161300	3081278060	9680	9680	9680	9680	12766
213	20231127	161200	3081278060	9680	9680	9680	9680	0
214	20231127	161100	3081278060	9680	9680	9680	9680	0
215	20231127	161000	3081278060	9680	9680	9680	9680	0
216	20231127	160900	3081278060	9680	9680	9680	9680	0
217	20231127	160800	3081278060	9680	9680	9680	9680	0
218	20231127	160700	3081278060	9680	9680	9680	9680	0
219	20231127	160600	3081278060	9680	9680	9680	9680	0
220	20231127	160500	3081278060	9680	9680	9680	9680	0
221	20231127	160400	3081278060	9680	9680	9680	9680	0
222	20231127	160300	3081278060	9680	9680	9680	9680	0
223	20231127	160200	3081278060	9680	9680	9680	9680	0
224	20231127	160100	3081278060	9680	9680	9680	9680	0
225	20231127	160000	3081278060	9680	9680	9680	9680	0
226	20231127	155900	3081278060	9680	9680	9680	9680	0
227	20231127	155800	3081278060	9680	9680	9680	9680	0
228	20231127	155700	3081278060	9680	9680	9680	9680	0
229	20231127	155600	3081278060	9680	9680	9680	9680	0
230	20231127	155500	3081278060	9680	9680	9680	9680	0
231	20231127	155400	3081278060	9680	9680	9680	9680	0
232	20231127	155300	3081278060	9680	9680	9680	9680	0
233	20231127	155200	3081278060	9680	9680	9680	9680	0
234	20231127	155100	3081278060	9680	9680	9680	9680	0
235	20231127	155000	3081278060	9680	9680	9680	9680	0
236	20231127	154900	3081278060	9680	9680	9680	9680	0
237	20231127	154800	3081278060	9680	9680	9680	9680	0
238	20231127	154700	3081278060	9680	9680	9680	9680	0
239	20231127	154600	3081278060	9680	9680	9680	9680	0
240	20231127	154500	3081278060	9680	9680	9680	9680	0
241	20231127	154400	3081278060	9680	9680	9680	9680	0
242	20231127	154300	3081278060	9680	9680	9680	9680	12766
243	20231127	154200	3081278060	9680	9680	9680	9680	0
244	20231127	154100	3081278060	9680	9680	9680	9680	0
245	20231127	154000	3081278060	9680	9680	9680	9680	0
246	20231127	153900	3081278060	9680	9680	9680	9680	0
247	20231127	153800	3081278060	9680	9680	9680	9680	0
248	20231127	153700	3081278060	9680	9680	9680	9680	0
249	20231127	153600	3081278060	9680	9680	9680	9680	0
250	20231127	153500	3081278060	9680	9680	9680	9680	0
251	20231127	153400	3081278060	9680	9680	9680	9680	0
252	20231127	153300	3081278060	9680	9680	9680	9680	0
253	20231127	153200	3081278060	9680	9680	9680	9680	0
254	20231127	153100	3081278060	9680	9680	9680	9680	0
255	20231127	153000	3081278060	9680	9680	9680	9680	12766
256	20231127	152900	2957703180	9650	9650	9650	9650	0
257	20231127	152800	2957703180	9650	9650	9650	9650	0
258	20231127	152700	2957703180	9650	9650	9650	9650	0
259	20231127	152600	2957703180	9650	9650	9650	9650	0
260	20231127	152500	2957703180	9650	9650	9650	9650	0
261	20231127	152400	2957703180	9650	9650	9650	9650	0
262	20231127	152300	2957703180	9650	9650	9650	9650	0
263	20231127	152200	2957703180	9650	9650	9650	9650	0
264	20231127	152100	2957703180	9650	9650	9650	9650	0
265	20231127	152000	2957703180	9650	9650	9650	9650	0
266	20231127	151900	2957703180	9650	9640	9660	9640	925
267	20231127	151800	2948776900	9650	9660	9660	9650	1694
268	20231127	151700	2932413420	9670	9670	9670	9670	175
269	20231127	151600	2930721170	9670	9670	9670	9670	1147
270	20231127	151500	2919629680	9670	9670	9670	9670	35
271	20231127	151400	2919291230	9670	9660	9670	9660	2501
272	20231127	151300	2895131560	9650	9650	9650	9650	20
273	20231127	151200	2894938560	9650	9650	9650	9650	59
274	20231127	151100	2894369210	9650	9640	9650	9640	504
275	20231127	151000	2889510610	9640	9640	9660	9640	267
276	20231127	150900	2886936060	9650	9660	9660	9650	570
277	20231127	150800	2881435030	9650	9650	9650	9650	140
278	20231127	150700	2880084030	9650	9650	9650	9640	102
279	20231127	150600	2879099800	9650	9650	9660	9650	845
280	20231127	150500	2870945390	9660	9650	9660	9650	152
281	20231127	150400	2869478110	9650	9650	9660	9650	554
282	20231127	150300	2864127030	9650	9650	9650	9650	466
283	20231127	150200	2859630130	9650	9660	9660	9650	2208
284	20231127	150100	2838306850	9660	9660	9660	9660	160
285	20231127	150000	2836761250	9670	9660	9670	9660	367
286	20231127	145900	2833215550	9660	9670	9670	9660	1257
287	20231127	145800	2821072640	9670	9660	9670	9660	169
288	20231127	145700	2819438910	9660	9670	9670	9660	158
289	20231127	145600	2817912150	9670	9670	9670	9660	80
290	20231127	145500	2817139270	9670	9670	9670	9660	1075
291	20231127	145400	2806744180	9670	9670	9670	9670	672
292	20231127	145300	2800245940	9670	9670	9670	9670	124
293	20231127	145200	2799046860	9670	9670	9680	9670	388
294	20231127	145100	2795291600	9680	9680	9680	9680	5
295	20231127	145000	2795243200	9680	9670	9680	9670	75
296	20231127	144900	2794517770	9660	9670	9680	9660	2162
297	20231127	144800	2773626390	9670	9670	9670	9660	1302
298	20231127	144700	2761045290	9670	9680	9680	9670	152
299	20231127	144600	2759574460	9670	9680	9680	9670	284
300	20231127	144500	2756828150	9670	9670	9670	9670	250
301	20231127	144400	2754410650	9670	9670	9670	9670	203
302	20231127	144300	2752447640	9680	9670	9680	9670	131
303	20231127	144200	2751180390	9670	9660	9670	9660	189
304	20231127	144100	2749354620	9660	9670	9670	9660	273
305	20231127	144000	2746716730	9670	9670	9680	9670	564
306	20231127	143900	2741262360	9670	9680	9680	9670	111
307	20231127	143800	2740188980	9680	9670	9680	9670	179
308	20231127	143700	2738457570	9680	9680	9680	9670	37
309	20231127	143600	2738099740	9680	9670	9680	9670	767
310	20231127	143500	2730682370	9670	9690	9690	9670	203
311	20231127	143400	2728718050	9680	9670	9680	9670	139
312	20231127	143300	2727372790	9670	9670	9670	9660	142
313	20231127	143200	2725999900	9670	9670	9680	9670	39
314	20231127	143100	2725622670	9680	9670	9680	9660	241
315	20231127	143000	2723291750	9670	9680	9680	9670	136
316	20231127	142900	2721976150	9670	9680	9680	9670	298
317	20231127	142800	2719094060	9680	9680	9680	9680	143
318	20231127	142700	2717709820	9680	9660	9680	9660	3019
319	20231127	142600	2688504070	9660	9650	9660	9650	601
320	20231127	142500	2682703420	9650	9650	9650	9650	221
321	20231127	142400	2680570770	9660	9650	9660	9650	1026
322	20231127	142300	2670669390	9650	9650	9650	9650	49
323	20231127	142200	2670196540	9650	9650	9650	9650	4
324	20231127	142100	2670157940	9660	9650	9660	9650	176
325	20231127	142000	2668459380	9650	9650	9650	9650	224
326	20231127	141900	2666297780	9650	9640	9650	9640	69
327	20231127	141800	2665632140	9650	9650	9650	9650	149
328	20231127	141700	2664194290	9650	9650	9650	9640	132
329	20231127	141600	2662920770	9650	9650	9650	9650	48
330	20231127	141500	2662457570	9640	9650	9650	9640	494
331	20231127	141400	2657695360	9650	9660	9660	9650	109
332	20231127	141300	2656643030	9650	9650	9650	9650	131
333	20231127	141200	2655378880	9660	9650	9660	9650	100
334	20231127	141100	2654412890	9650	9650	9650	9650	169
335	20231127	141000	2652782040	9650	9650	9650	9650	0
336	20231127	140900	2652782040	9650	9650	9660	9650	312
337	20231127	140800	2649770760	9650	9650	9650	9650	429
338	20231127	140700	2645630910	9660	9660	9660	9650	86
339	20231127	140600	2644800520	9660	9650	9660	9650	127
340	20231127	140500	2643574160	9650	9650	9650	9650	362
341	20231127	140400	2640080860	9640	9640	9640	9640	1350
342	20231127	140300	2627066860	9640	9640	9640	9640	1502
343	20231127	140200	2612587580	9640	9630	9640	9630	475
344	20231127	140100	2608012120	9630	9620	9630	9620	628
345	20231127	140000	2601968660	9620	9610	9620	9610	617
346	20231127	135900	2596033830	9610	9600	9610	9600	286
347	20231127	135800	2593286490	9600	9600	9600	9600	2
348	20231127	135700	2593267290	9600	9600	9600	9600	126
349	20231127	135600	2592057690	9600	9600	9600	9600	3
350	20231127	135500	2592028890	9600	9610	9610	9600	59
351	20231127	135400	2591462460	9600	9590	9600	9590	316
352	20231127	135300	2588428870	9590	9590	9590	9580	77
353	20231127	135200	2587691060	9590	9590	9590	9590	48
354	20231127	135100	2587230740	9590	9590	9590	9580	249
355	20231127	135000	2584844350	9590	9590	9590	9590	98
356	20231127	134900	2583904530	9590	9600	9600	9590	155
357	20231127	134800	2582417600	9600	9600	9600	9600	13
358	20231127	134700	2582292800	9600	9610	9610	9590	284
359	20231127	134600	2579568150	9600	9600	9600	9600	34
360	20231127	134500	2579241750	9610	9600	9610	9600	92
361	20231127	134400	2578357780	9600	9600	9600	9600	15
362	20231127	134300	2578213780	9610	9610	9610	9610	74
363	20231127	134200	2577502640	9610	9610	9610	9610	75
364	20231127	134100	2576781890	9610	9610	9610	9610	0
365	20231127	134000	2576781890	9610	9600	9610	9600	114
366	20231127	133900	2575687040	9590	9590	9590	9590	17
367	20231127	133800	2575524010	9590	9590	9590	9590	3
368	20231127	133700	2575495240	9590	9590	9590	9590	48
369	20231127	133600	2575034920	9590	9590	9590	9590	79
370	20231127	133500	2574277310	9590	9590	9590	9590	128
371	20231127	133400	2573049790	9590	9590	9590	9590	0
372	20231127	133300	2573049790	9590	9590	9590	9590	48
373	20231127	133200	2572589470	9590	9590	9590	9590	53
374	20231127	133100	2572081200	9580	9610	9620	9580	2904
375	20231127	133000	2544239140	9620	9620	9620	9620	555
376	20231127	132900	2538900040	9620	9620	9620	9620	20
377	20231127	132800	2538707640	9620	9620	9620	9620	48
378	20231127	132700	2538245880	9610	9610	9610	9610	18
379	20231127	132600	2538072900	9610	9610	9610	9610	212
380	20231127	132500	2536035580	9610	9620	9620	9610	144
381	20231127	132400	2534651160	9620	9620	9620	9620	10
382	20231127	132300	2534554960	9620	9620	9620	9620	48
383	20231127	132200	2534093200	9620	9610	9620	9610	26
384	20231127	132100	2533843130	9620	9620	9620	9620	57
385	20231127	132000	2533294790	9620	9610	9620	9610	25
386	20231127	131900	2533054420	9610	9610	9610	9610	168
387	20231127	131800	2531439940	9620	9610	9620	9610	175
388	20231127	131700	2529757700	9620	9610	9620	9610	780
389	20231127	131600	2522261780	9610	9600	9610	9600	60
390	20231127	131500	2521685200	9600	9620	9620	9600	149
391	20231127	131400	2520252320	9620	9620	9640	9620	2004
392	20231127	131300	2500936720	9600	9600	9600	9600	21
393	20231127	131200	2500735120	9590	9590	9590	9590	1
394	20231127	131100	2500725530	9600	9600	9610	9600	1870
395	20231127	131000	2482773510	9600	9600	9600	9600	320
396	20231127	130900	2479701510	9610	9600	9610	9600	49
397	20231127	130800	2479230630	9600	9610	9620	9600	1119
398	20231127	130700	2468487710	9600	9610	9610	9600	26
399	20231127	130600	2468238050	9610	9620	9620	9610	1155
400	20231127	130500	2457137960	9630	9630	9630	9630	0
401	20231127	130400	2457137960	9630	9630	9630	9630	53
402	20231127	130300	2456627570	9620	9620	9620	9610	103
403	20231127	130200	2455637010	9620	9580	9620	9580	1811
404	20231127	130100	2438254090	9580	9570	9580	9570	268
405	20231127	130000	2435686940	9580	9580	9590	9580	492
406	20231127	125900	2430973570	9590	9590	9590	9590	49
407	20231127	125800	2430503660	9590	9590	9590	9580	312
408	20231127	125700	2427513880	9590	9590	9590	9580	556
409	20231127	125600	2422186840	9590	9590	9590	9590	80
410	20231127	125500	2421419640	9580	9580	9580	9580	40
411	20231127	125400	2421036440	9590	9590	9590	9590	52
412	20231127	125300	2420537760	9590	9590	9590	9590	12
413	20231127	125200	2420422680	9590	9590	9590	9590	48
414	20231127	125100	2419962360	9590	9580	9590	9580	11
415	20231127	125000	2419856920	9570	9570	9570	9570	32
416	20231127	124900	2419550680	9570	9560	9570	9560	379
417	20231127	124800	2415924730	9560	9560	9560	9560	0
418	20231127	124700	2415924730	9560	9570	9570	9560	54
419	20231127	124600	2415408010	9570	9570	9570	9570	49
420	20231127	124500	2414939080	9570	9570	9570	9570	0
421	20231127	124400	2414939080	9570	9590	9590	9570	143
422	20231127	124300	2413568770	9590	9590	9590	9590	2
423	20231127	124200	2413549590	9600	9560	9600	9560	820
424	20231127	124100	2405693760	9560	9570	9570	9560	980
425	20231127	124000	2396324660	9570	9570	9580	9570	138
426	20231127	123900	2395003990	9570	9580	9590	9570	846
427	20231127	123800	2386907180	9580	9580	9580	9580	6
428	20231127	123700	2386849700	9580	9590	9590	9580	59
429	20231127	123600	2386284420	9570	9580	9590	9570	644
430	20231127	123500	2380117720	9590	9580	9590	9580	269
431	20231127	123400	2377539290	9590	9590	9590	9590	48
432	20231127	123300	2377078970	9590	9590	9590	9590	44
433	20231127	123200	2376657010	9590	9590	9590	9590	83
434	20231127	123100	2375861040	9590	9590	9590	9590	41
435	20231127	123000	2375467850	9600	9570	9600	9560	112
436	20231127	122900	2374395880	9570	9580	9580	9560	297
437	20231127	122800	2371555340	9560	9570	9570	9560	210
438	20231127	122700	2369547170	9580	9580	9580	9580	2
439	20231127	122600	2369528010	9580	9580	9580	9560	1543
440	20231127	122500	2354765050	9580	9580	9580	9580	83
441	20231127	122400	2353969910	9580	9580	9580	9580	31
442	20231127	122300	2353672930	9570	9570	9570	9570	360
443	20231127	122200	2350227730	9570	9580	9600	9570	893
444	20231127	122100	2341680850	9570	9570	9570	9570	3
445	20231127	122000	2341652140	9580	9580	9590	9580	246
446	20231127	121900	2339294980	9580	9590	9590	9580	271
447	20231127	121800	2336698320	9580	9580	9580	9580	100
448	20231127	121700	2335740320	9580	9590	9600	9580	43
449	20231127	121600	2335328180	9590	9570	9590	9570	219
450	20231127	121500	2333228350	9570	9570	9580	9570	488
451	20231127	121400	2328554850	9580	9580	9580	9570	563
452	20231127	121300	2323162050	9580	9590	9590	9580	598
453	20231127	121200	2317427270	9590	9600	9600	9590	131
454	20231127	121100	2316170900	9590	9600	9600	9590	314
455	20231127	121000	2313159130	9600	9620	9620	9600	3332
456	20231127	120900	2281168590	9620	9620	9620	9620	49
457	20231127	120800	2280697210	9620	9630	9630	9620	701
458	20231127	120700	2273953580	9630	9620	9630	9620	53
459	20231127	120600	2273443640	9610	9620	9630	9610	83
460	20231127	120500	2272645350	9620	9620	9620	9620	5
461	20231127	120400	2272597250	9610	9610	9610	9610	3
462	20231127	120300	2272568420	9610	9630	9630	9610	1169
463	20231127	120200	2261330200	9630	9620	9630	9610	1944
464	20231127	120100	2242646280	9620	9620	9620	9620	966
465	20231127	120000	2233353360	9620	9620	9620	9620	0
466	20231127	115900	2233353360	9620	9620	9620	9620	436
467	20231127	115800	2229159040	9620	9620	9620	9620	48
468	20231127	115700	2228697280	9620	9620	9620	9620	1
469	20231127	115600	2228687660	9620	9620	9620	9620	72
470	20231127	115500	2227995020	9620	9610	9620	9610	111
471	20231127	115400	2226927210	9620	9630	9630	9620	172
472	20231127	115300	2225272560	9630	9630	9630	9630	48
473	20231127	115200	2224810320	9620	9610	9640	9610	273
474	20231127	115100	2222185140	9620	9610	9620	9610	3404
475	20231127	115000	2189471750	9610	9610	9610	9610	152
476	20231127	114900	2188011030	9620	9620	9620	9620	48
477	20231127	114800	2187549270	9620	9620	9620	9610	130
478	20231127	114700	2186298920	9610	9620	9620	9610	563
479	20231127	114600	2180885340	9620	9620	9630	9620	88
480	20231127	114500	2180038300	9620	9620	9620	9620	0
481	20231127	114400	2180038300	9620	9630	9630	9620	65
482	20231127	114300	2179412520	9630	9630	9630	9620	152
483	20231127	114200	2177949260	9630	9620	9630	9620	807
484	20231127	114100	2170185390	9620	9620	9620	9620	64
485	20231127	114000	2169569710	9620	9610	9620	9610	19
486	20231127	113900	2169386960	9620	9620	9630	9620	301
487	20231127	113800	2166490860	9630	9620	9630	9620	1226
488	20231127	113700	2154695800	9620	9620	9620	9610	689
489	20231127	113600	2148071540	9620	9620	9620	9620	151
490	20231127	113500	2146618920	9620	9630	9630	9620	113
491	20231127	113400	2145530760	9640	9640	9640	9610	2117
492	20231127	113300	2125158220	9640	9640	9640	9630	134
493	20231127	113200	2123866530	9650	9650	9650	9650	564
494	20231127	113100	2118423930	9660	9660	9660	9660	48
495	20231127	113000	2117960250	9650	9650	9660	9650	240
496	20231127	112900	2115644210	9650	9640	9660	9640	121
497	20231127	112800	2114477530	9650	9650	9650	9650	56
498	20231127	112700	2113937130	9650	9650	9650	9640	50
499	20231127	112600	2113454640	9660	9660	9660	9660	401
500	20231127	112500	2109580980	9660	9650	9660	9650	177
501	20231127	112400	2107872410	9650	9660	9660	9650	240
502	20231127	112300	2105555930	9650	9660	9660	9650	220
503	20231127	112200	2103432730	9650	9660	9670	9650	706
504	20231127	112100	2096612740	9660	9660	9660	9660	49
505	20231127	112000	2096139400	9650	9650	9670	9650	1119
506	20231127	111900	2085329650	9660	9670	9670	9660	1480
507	20231127	111800	2071032370	9660	9660	9660	9660	137
508	20231127	111700	2069708950	9670	9680	9680	9670	108
509	20231127	111600	2068664110	9670	9670	9670	9670	282
510	20231127	111500	2065937170	9670	9660	9670	9660	221
511	20231127	111400	2063801810	9660	9650	9660	9620	3168
512	20231127	111300	2033279440	9660	9660	9660	9660	62
513	20231127	111200	2032680520	9660	9670	9670	9660	647
514	20231127	111100	2026430020	9660	9660	9660	9660	181
515	20231127	111000	2024681560	9670	9670	9670	9670	48
516	20231127	110900	2024217400	9680	9670	9680	9670	1562
517	20231127	110800	2009112830	9680	9680	9680	9670	185
518	20231127	110700	2007322040	9680	9680	9680	9680	48
519	20231127	110600	2006857400	9670	9670	9670	9670	27
520	20231127	110500	2006596310	9680	9680	9680	9680	232
521	20231127	110400	2004350550	9680	9690	9690	9680	830
522	20231127	110300	1996314850	9690	9690	9690	9690	48
523	20231127	110200	1995849730	9690	9700	9700	9690	122
524	20231127	110100	1994667070	9700	9700	9700	9700	0
525	20231127	110000	1994667070	9700	9700	9700	9700	558
526	20231127	105900	1989254470	9690	9700	9700	9690	432
527	20231127	105800	1985068190	9700	9700	9700	9690	146
528	20231127	105700	1983652950	9700	9700	9700	9700	14
529	20231127	105600	1983517150	9700	9700	9700	9690	204
530	20231127	105500	1981538450	9700	9700	9700	9700	52
531	20231127	105400	1981034050	9700	9700	9700	9700	45
532	20231127	105300	1980597550	9700	9700	9700	9700	101
533	20231127	105200	1979617850	9710	9710	9710	9710	8
534	20231127	105100	1979540170	9710	9700	9710	9700	465
535	20231127	105000	1975029130	9710	9700	9710	9700	69
536	20231127	104900	1974359350	9710	9710	9710	9710	1
537	20231127	104800	1974349640	9710	9710	9710	9700	249
538	20231127	104700	1971933350	9710	9710	9710	9710	489
539	20231127	104600	1967185160	9710	9710	9710	9710	48
540	20231127	104500	1966719080	9710	9710	9720	9700	2024
541	20231127	104400	1947085930	9710	9690	9710	9690	934
542	20231127	104300	1938023510	9690	9690	9690	9680	405
543	20231127	104200	1934099820	9690	9690	9690	9690	176
544	20231127	104100	1932394380	9690	9700	9700	9690	491
545	20231127	104000	1927633290	9700	9700	9700	9700	17
546	20231127	103900	1927468390	9700	9700	9700	9700	198
547	20231127	103800	1925547790	9690	9680	9700	9680	245
548	20231127	103700	1923172610	9690	9700	9700	9690	37
549	20231127	103600	1922813970	9700	9690	9700	9690	79
550	20231127	103500	1922047980	9690	9690	9690	9690	46
551	20231127	103400	1921602240	9700	9700	9700	9700	351
552	20231127	103300	1918197540	9690	9690	9690	9690	492
553	20231127	103200	1913430060	9690	9700	9700	9680	942
554	20231127	103100	1904304220	9700	9700	9700	9700	254
555	20231127	103000	1901840420	9680	9690	9690	9680	271
556	20231127	102900	1899216920	9700	9710	9710	9700	114
557	20231127	102800	1898111110	9710	9710	9720	9710	237
558	20231127	102700	1895809830	9720	9720	9720	9720	150
559	20231127	102600	1894351830	9720	9720	9720	9720	168
560	20231127	102500	1892718870	9720	9710	9720	9670	359
561	20231127	102400	1889230970	9700	9700	9700	9700	59
562	20231127	102300	1888658670	9700	9690	9700	9660	1303
563	20231127	102200	1876056300	9690	9700	9700	9690	169
564	20231127	102100	1874417400	9700	9700	9700	9690	172
565	20231127	102000	1872749830	9690	9700	9700	9690	55
566	20231127	101900	1872216380	9710	9710	9710	9710	67
567	20231127	101800	1871565810	9720	9710	9720	9680	453
568	20231127	101700	1867174720	9720	9670	9720	9670	182
569	20231127	101600	1865411050	9680	9680	9680	9670	1853
570	20231127	101500	1847491820	9670	9670	9670	9670	32
571	20231127	101400	1847182380	9680	9680	9680	9680	0
572	20231127	101300	1847182380	9680	9710	9710	9660	961
573	20231127	101200	1837880310	9710	9710	9710	9710	198
574	20231127	101100	1835957730	9700	9670	9700	9670	213
575	20231127	101000	1833895020	9660	9670	9710	9650	2087
576	20231127	100900	1813692450	9670	9670	9670	9670	310
577	20231127	100800	1810694750	9670	9670	9700	9670	750
578	20231127	100700	1803434630	9670	9680	9680	9660	480
579	20231127	100600	1798792750	9660	9650	9680	9650	183
580	20231127	100500	1797024960	9660	9660	9680	9650	1307
581	20231127	100400	1784404360	9660	9670	9670	9660	737
582	20231127	100300	1777283630	9660	9650	9660	9650	1406
583	20231127	100200	1763712680	9670	9660	9670	9650	1053
584	20231127	100100	1753542240	9660	9670	9670	9650	142
585	20231127	100000	1752170400	9680	9630	9690	9630	445
586	20231127	095900	1747867790	9690	9640	9690	9610	3504
587	20231127	095800	1713998180	9660	9660	9660	9610	7839
588	20231127	095700	1638552050	9660	9690	9690	9660	4746
589	20231127	095600	1592605060	9700	9690	9700	9690	758
590	20231127	095500	1585259580	9690	9720	9720	9690	784
591	20231127	095400	1577654100	9720	9710	9720	9700	1828
592	20231127	095300	1559915060	9720	9730	9730	9710	1569
593	20231127	095200	1544661260	9730	9760	9760	9730	219
594	20231127	095100	1542527640	9770	9780	9780	9740	2430
595	20231127	095000	1518811380	9780	9750	9780	9730	2688
596	20231127	094900	1492596840	9750	9770	9770	9750	383
597	20231127	094800	1488858670	9770	9770	9770	9770	462
598	20231127	094700	1484344930	9760	9770	9770	9760	1091
599	20231127	094600	1473696220	9760	9770	9770	9760	397
600	20231127	094500	1469820480	9760	9780	9780	9760	692
601	20231127	094400	1463060480	9780	9740	9780	9730	2079
602	20231127	094300	1442817430	9740	9750	9750	9740	2060
603	20231127	094200	1422735100	9760	9760	9760	9750	140
604	20231127	094100	1421368850	9750	9770	9790	9750	871
605	20231127	094000	1412863560	9790	9780	9800	9780	314
606	20231127	093900	1409790060	9780	9760	9780	9750	1948
607	20231127	093800	1390761480	9760	9770	9770	9760	865
608	20231127	093700	1382318520	9770	9770	9770	9760	1324
609	20231127	093600	1369390490	9770	9780	9800	9770	1406
610	20231127	093500	1355645120	9770	9800	9830	9770	2449
611	20231127	093400	1331672350	9790	9810	9830	9790	1741
612	20231127	093300	1314594020	9800	9830	9850	9800	4240
613	20231127	093200	1272888720	9840	9800	9840	9790	8122
614	20231127	093100	1193157010	9780	9800	9800	9780	427
615	20231127	093000	1188977090	9810	9790	9820	9790	2732
616	20231127	092900	1162193130	9810	9820	9830	9730	5415
617	20231127	092800	1109131310	9830	9850	9850	9820	7503
618	20231127	092700	1035266590	9850	9840	9870	9830	8519
619	20231127	092600	951345670	9830	9860	9860	9820	3766
620	20231127	092500	914247270	9850	9770	9860	9770	25689
621	20231127	092400	662523910	9770	9750	9770	9740	6304
622	20231127	092300	600989820	9750	9750	9760	9750	1953
623	20231127	092200	581934370	9740	9750	9760	9740	3000
624	20231127	092100	552684170	9750	9760	9760	9740	2509
625	20231127	092000	528213200	9740	9730	9760	9720	3841
626	20231127	091900	490786060	9740	9710	9750	9710	7222
627	20231127	091800	420412350	9720	9710	9720	9700	1122
628	20231127	091700	409517520	9710	9700	9710	9690	1451
629	20231127	091600	395443940	9690	9740	9740	9680	3626
630	20231127	091500	360235020	9750	9670	9750	9670	7605
631	20231127	091400	286414210	9650	9610	9670	9610	10554
632	20231127	091300	184646350	9610	9600	9620	9600	1117
633	20231127	091200	173910760	9600	9570	9600	9570	2525
634	20231127	091100	149710710	9570	9570	9580	9570	540
635	20231127	091000	144541940	9570	9580	9580	9570	683
636	20231127	090900	138003310	9580	9570	9580	9570	773
637	20231127	090800	130603090	9570	9570	9580	9570	1195
638	20231127	090700	119166840	9570	9570	9580	9560	1071
639	20231127	090600	108917190	9570	9560	9570	9560	1083
640	20231127	090500	98557530	9560	9540	9560	9540	2304
641	20231127	090400	76567800	9540	9550	9550	9510	1138
642	20231127	090300	65709340	9510	9520	9550	9470	1379
643	20231127	090200	52590280	9510	9500	9510	9460	2548
644	20231127	090100	28392150	9510	9470	9510	9460	563
645	20231127	090000	23058090	9460	9500	9510	9450	2282