KissMeData/088260/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	195500	141340020	5090	5090	5090	5090	1693
3	20231127	195400	141340020	5090	5090	5090	5090	0
4	20231127	195300	141340020	5090	5090	5090	5090	0
5	20231127	195200	141340020	5090	5090	5090	5090	0
6	20231127	195100	141340020	5090	5090	5090	5090	0
7	20231127	195000	141340020	5090	5090	5090	5090	0
8	20231127	194900	141340020	5090	5090	5090	5090	0
9	20231127	194800	141340020	5090	5090	5090	5090	0
10	20231127	194700	141340020	5090	5090	5090	5090	0
11	20231127	194600	141340020	5090	5090	5090	5090	0
12	20231127	194500	141340020	5090	5090	5090	5090	0
13	20231127	194400	141340020	5090	5090	5090	5090	0
14	20231127	194300	141340020	5090	5090	5090	5090	0
15	20231127	194200	141340020	5090	5090	5090	5090	0
16	20231127	194100	141340020	5090	5090	5090	5090	0
17	20231127	194000	141340020	5090	5090	5090	5090	0
18	20231127	193900	141340020	5090	5090	5090	5090	0
19	20231127	193800	141340020	5090	5090	5090	5090	0
20	20231127	193700	141340020	5090	5090	5090	5090	0
21	20231127	193600	141340020	5090	5090	5090	5090	0
22	20231127	193500	141340020	5090	5090	5090	5090	0
23	20231127	193400	141340020	5090	5090	5090	5090	0
24	20231127	193300	141340020	5090	5090	5090	5090	0
25	20231127	193200	141340020	5090	5090	5090	5090	0
26	20231127	193100	141340020	5090	5090	5090	5090	0
27	20231127	193000	141340020	5090	5090	5090	5090	0
28	20231127	192900	141340020	5090	5090	5090	5090	0
29	20231127	192800	141340020	5090	5090	5090	5090	0
30	20231127	192700	141340020	5090	5090	5090	5090	0
31	20231127	192600	141340020	5090	5090	5090	5090	0
32	20231127	192500	141340020	5090	5090	5090	5090	1693
33	20231127	192400	141340020	5090	5090	5090	5090	0
34	20231127	192300	141340020	5090	5090	5090	5090	0
35	20231127	192200	141340020	5090	5090	5090	5090	0
36	20231127	192100	141340020	5090	5090	5090	5090	0
37	20231127	192000	141340020	5090	5090	5090	5090	0
38	20231127	191900	141340020	5090	5090	5090	5090	0
39	20231127	191800	141340020	5090	5090	5090	5090	0
40	20231127	191700	141340020	5090	5090	5090	5090	0
41	20231127	191600	141340020	5090	5090	5090	5090	0
42	20231127	191500	141340020	5090	5090	5090	5090	0
43	20231127	191400	141340020	5090	5090	5090	5090	0
44	20231127	191300	141340020	5090	5090	5090	5090	0
45	20231127	191200	141340020	5090	5090	5090	5090	0
46	20231127	191100	141340020	5090	5090	5090	5090	0
47	20231127	191000	141340020	5090	5090	5090	5090	0
48	20231127	190900	141340020	5090	5090	5090	5090	0
49	20231127	190800	141340020	5090	5090	5090	5090	0
50	20231127	190700	141340020	5090	5090	5090	5090	0
51	20231127	190600	141340020	5090	5090	5090	5090	0
52	20231127	190500	141340020	5090	5090	5090	5090	0
53	20231127	190400	141340020	5090	5090	5090	5090	0
54	20231127	190300	141340020	5090	5090	5090	5090	0
55	20231127	190200	141340020	5090	5090	5090	5090	0
56	20231127	190100	141340020	5090	5090	5090	5090	0
57	20231127	190000	141340020	5090	5090	5090	5090	0
58	20231127	185900	141340020	5090	5090	5090	5090	0
59	20231127	185800	141340020	5090	5090	5090	5090	0
60	20231127	185700	141340020	5090	5090	5090	5090	0
61	20231127	185600	141340020	5090	5090	5090	5090	0
62	20231127	185500	141340020	5090	5090	5090	5090	1693
63	20231127	185400	141340020	5090	5090	5090	5090	0
64	20231127	185300	141340020	5090	5090	5090	5090	0
65	20231127	185200	141340020	5090	5090	5090	5090	0
66	20231127	185100	141340020	5090	5090	5090	5090	0
67	20231127	185000	141340020	5090	5090	5090	5090	0
68	20231127	184900	141340020	5090	5090	5090	5090	0
69	20231127	184800	141340020	5090	5090	5090	5090	0
70	20231127	184700	141340020	5090	5090	5090	5090	0
71	20231127	184600	141340020	5090	5090	5090	5090	0
72	20231127	184500	141340020	5090	5090	5090	5090	0
73	20231127	184400	141340020	5090	5090	5090	5090	0
74	20231127	184300	141340020	5090	5090	5090	5090	0
75	20231127	184200	141340020	5090	5090	5090	5090	0
76	20231127	184100	141340020	5090	5090	5090	5090	0
77	20231127	184000	141340020	5090	5090	5090	5090	0
78	20231127	183900	141340020	5090	5090	5090	5090	0
79	20231127	183800	141340020	5090	5090	5090	5090	0
80	20231127	183700	141340020	5090	5090	5090	5090	0
81	20231127	183600	141340020	5090	5090	5090	5090	0
82	20231127	183500	141340020	5090	5090	5090	5090	0
83	20231127	183400	141340020	5090	5090	5090	5090	0
84	20231127	183300	141340020	5090	5090	5090	5090	0
85	20231127	183200	141340020	5090	5090	5090	5090	0
86	20231127	183100	141340020	5090	5090	5090	5090	0
87	20231127	183000	141340020	5090	5090	5090	5090	0
88	20231127	182900	141340020	5090	5090	5090	5090	0
89	20231127	182800	141340020	5090	5090	5090	5090	0
90	20231127	182700	141340020	5090	5090	5090	5090	0
91	20231127	182600	141340020	5090	5090	5090	5090	0
92	20231127	182500	141340020	5090	5090	5090	5090	1693
93	20231127	182400	141340020	5090	5090	5090	5090	0
94	20231127	182300	141340020	5090	5090	5090	5090	0
95	20231127	182200	141340020	5090	5090	5090	5090	0
96	20231127	182100	141340020	5090	5090	5090	5090	0
97	20231127	182000	141340020	5090	5090	5090	5090	0
98	20231127	181900	141340020	5090	5090	5090	5090	0
99	20231127	181800	141340020	5090	5090	5090	5090	0
100	20231127	181700	141340020	5090	5090	5090	5090	0
101	20231127	181600	141340020	5090	5090	5090	5090	0
102	20231127	181500	141340020	5090	5090	5090	5090	0
103	20231127	181400	141340020	5090	5090	5090	5090	0
104	20231127	181300	141340020	5090	5090	5090	5090	0
105	20231127	181200	141340020	5090	5090	5090	5090	0
106	20231127	181100	141340020	5090	5090	5090	5090	0
107	20231127	181000	141340020	5090	5090	5090	5090	0
108	20231127	180900	141340020	5090	5090	5090	5090	0
109	20231127	180800	141340020	5090	5090	5090	5090	0
110	20231127	180700	141340020	5090	5090	5090	5090	0
111	20231127	180600	141340020	5090	5090	5090	5090	0
112	20231127	180500	141340020	5090	5090	5090	5090	0
113	20231127	180400	141340020	5090	5090	5090	5090	0
114	20231127	180300	141340020	5090	5090	5090	5090	0
115	20231127	180200	141340020	5090	5090	5090	5090	0
116	20231127	180100	141340020	5090	5090	5090	5090	0
117	20231127	180000	141340020	5090	5090	5090	5090	0
118	20231127	175900	141340020	5090	5090	5090	5090	0
119	20231127	175800	141340020	5090	5090	5090	5090	0
120	20231127	175700	141340020	5090	5090	5090	5090	0
121	20231127	175600	141340020	5090	5090	5090	5090	0
122	20231127	175500	141340020	5090	5090	5090	5090	1693
123	20231127	175400	141340020	5090	5090	5090	5090	0
124	20231127	175300	141340020	5090	5090	5090	5090	0
125	20231127	175200	141340020	5090	5090	5090	5090	0
126	20231127	175100	141340020	5090	5090	5090	5090	0
127	20231127	175000	141340020	5090	5090	5090	5090	0
128	20231127	174900	141340020	5090	5090	5090	5090	0
129	20231127	174800	141340020	5090	5090	5090	5090	0
130	20231127	174700	141340020	5090	5090	5090	5090	0
131	20231127	174600	141340020	5090	5090	5090	5090	0
132	20231127	174500	141340020	5090	5090	5090	5090	0
133	20231127	174400	141340020	5090	5090	5090	5090	0
134	20231127	174300	141340020	5090	5090	5090	5090	0
135	20231127	174200	141340020	5090	5090	5090	5090	0
136	20231127	174100	141340020	5090	5090	5090	5090	0
137	20231127	174000	141340020	5090	5090	5090	5090	0
138	20231127	173900	141340020	5090	5090	5090	5090	0
139	20231127	173800	141340020	5090	5090	5090	5090	0
140	20231127	173700	141340020	5090	5090	5090	5090	0
141	20231127	173600	141340020	5090	5090	5090	5090	0
142	20231127	173500	141340020	5090	5090	5090	5090	0
143	20231127	173400	141340020	5090	5090	5090	5090	0
144	20231127	173300	141340020	5090	5090	5090	5090	0
145	20231127	173200	141340020	5090	5090	5090	5090	0
146	20231127	173100	141340020	5090	5090	5090	5090	0
147	20231127	173000	141340020	5090	5090	5090	5090	0
148	20231127	172900	141340020	5090	5090	5090	5090	0
149	20231127	172800	141340020	5090	5090	5090	5090	0
150	20231127	172700	141340020	5090	5090	5090	5090	0
151	20231127	172600	141340020	5090	5090	5090	5090	0
152	20231127	172500	141340020	5090	5090	5090	5090	1693
153	20231127	172400	141340020	5090	5090	5090	5090	0
154	20231127	172300	141340020	5090	5090	5090	5090	0
155	20231127	172200	141340020	5090	5090	5090	5090	0
156	20231127	172100	141340020	5090	5090	5090	5090	0
157	20231127	172000	141340020	5090	5090	5090	5090	0
158	20231127	171900	141340020	5090	5090	5090	5090	0
159	20231127	171800	141340020	5090	5090	5090	5090	0
160	20231127	171700	141340020	5090	5090	5090	5090	0
161	20231127	171600	141340020	5090	5090	5090	5090	0
162	20231127	171500	141340020	5090	5090	5090	5090	0
163	20231127	171400	141340020	5090	5090	5090	5090	0
164	20231127	171300	141340020	5090	5090	5090	5090	0
165	20231127	171200	141340020	5090	5090	5090	5090	0
166	20231127	171100	141340020	5090	5090	5090	5090	0
167	20231127	171000	141340020	5090	5090	5090	5090	0
168	20231127	170900	141340020	5090	5090	5090	5090	0
169	20231127	170800	141340020	5090	5090	5090	5090	0
170	20231127	170700	141340020	5090	5090	5090	5090	0
171	20231127	170600	141340020	5090	5090	5090	5090	0
172	20231127	170500	141340020	5090	5090	5090	5090	0
173	20231127	170400	141340020	5090	5090	5090	5090	0
174	20231127	170300	141340020	5090	5090	5090	5090	0
175	20231127	170200	141340020	5090	5090	5090	5090	0
176	20231127	170100	141340020	5090	5090	5090	5090	0
177	20231127	170000	141340020	5090	5090	5090	5090	0
178	20231127	165900	141340020	5090	5090	5090	5090	0
179	20231127	165800	141340020	5090	5090	5090	5090	0
180	20231127	165700	141340020	5090	5090	5090	5090	0
181	20231127	165600	141340020	5090	5090	5090	5090	0
182	20231127	165500	141340020	5090	5090	5090	5090	1693
183	20231127	165400	141340020	5090	5090	5090	5090	0
184	20231127	165300	141340020	5090	5090	5090	5090	0
185	20231127	165200	141340020	5090	5090	5090	5090	0
186	20231127	165100	141340020	5090	5090	5090	5090	0
187	20231127	165000	141340020	5090	5090	5090	5090	0
188	20231127	164900	141340020	5090	5090	5090	5090	0
189	20231127	164800	141340020	5090	5090	5090	5090	0
190	20231127	164700	141340020	5090	5090	5090	5090	0
191	20231127	164600	141340020	5090	5090	5090	5090	0
192	20231127	164500	141340020	5090	5090	5090	5090	0
193	20231127	164400	141340020	5090	5090	5090	5090	0
194	20231127	164300	141340020	5090	5090	5090	5090	0
195	20231127	164200	141340020	5090	5090	5090	5090	0
196	20231127	164100	141340020	5090	5090	5090	5090	0
197	20231127	164000	141340020	5090	5090	5090	5090	0
198	20231127	163900	141340020	5090	5090	5090	5090	0
199	20231127	163800	141340020	5090	5090	5090	5090	0
200	20231127	163700	141340020	5090	5090	5090	5090	0
201	20231127	163600	141340020	5090	5090	5090	5090	0
202	20231127	163500	141340020	5090	5090	5090	5090	0
203	20231127	163400	141340020	5090	5090	5090	5090	0
204	20231127	163300	141340020	5090	5090	5090	5090	0
205	20231127	163200	141340020	5090	5090	5090	5090	0
206	20231127	163100	141340020	5090	5090	5090	5090	0
207	20231127	163000	141340020	5090	5090	5090	5090	0
208	20231127	162900	141340020	5090	5090	5090	5090	0
209	20231127	162800	141340020	5090	5090	5090	5090	0
210	20231127	162700	141340020	5090	5090	5090	5090	0
211	20231127	162600	141340020	5090	5090	5090	5090	0
212	20231127	162500	141340020	5090	5090	5090	5090	1693
213	20231127	162400	141340020	5090	5090	5090	5090	0
214	20231127	162300	141340020	5090	5090	5090	5090	0
215	20231127	162200	141340020	5090	5090	5090	5090	0
216	20231127	162100	141340020	5090	5090	5090	5090	0
217	20231127	162000	141340020	5090	5090	5090	5090	0
218	20231127	161900	141340020	5090	5090	5090	5090	0
219	20231127	161800	141340020	5090	5090	5090	5090	0
220	20231127	161700	141340020	5090	5090	5090	5090	0
221	20231127	161600	141340020	5090	5090	5090	5090	0
222	20231127	161500	141340020	5090	5090	5090	5090	0
223	20231127	161400	141340020	5090	5090	5090	5090	0
224	20231127	161300	141340020	5090	5090	5090	5090	0
225	20231127	161200	141340020	5090	5090	5090	5090	0
226	20231127	161100	141340020	5090	5090	5090	5090	0
227	20231127	161000	141340020	5090	5090	5090	5090	0
228	20231127	160900	141340020	5090	5090	5090	5090	0
229	20231127	160800	141340020	5090	5090	5090	5090	0
230	20231127	160700	141340020	5090	5090	5090	5090	0
231	20231127	160600	141340020	5090	5090	5090	5090	0
232	20231127	160500	141340020	5090	5090	5090	5090	0
233	20231127	160400	141340020	5090	5090	5090	5090	0
234	20231127	160300	141340020	5090	5090	5090	5090	0
235	20231127	160200	141340020	5090	5090	5090	5090	0
236	20231127	160100	141340020	5090	5090	5090	5090	0
237	20231127	160000	141340020	5090	5090	5090	5090	0
238	20231127	155900	141340020	5090	5090	5090	5090	0
239	20231127	155800	141340020	5090	5090	5090	5090	0
240	20231127	155700	141340020	5090	5090	5090	5090	0
241	20231127	155600	141340020	5090	5090	5090	5090	0
242	20231127	155500	141340020	5090	5090	5090	5090	1693
243	20231127	155400	141340020	5090	5090	5090	5090	0
244	20231127	155300	141340020	5090	5090	5090	5090	0
245	20231127	155200	141340020	5090	5090	5090	5090	0
246	20231127	155100	141340020	5090	5090	5090	5090	0
247	20231127	155000	141340020	5090	5090	5090	5090	0
248	20231127	154900	141340020	5090	5090	5090	5090	0
249	20231127	154800	141340020	5090	5090	5090	5090	0
250	20231127	154700	141340020	5090	5090	5090	5090	0
251	20231127	154600	141340020	5090	5090	5090	5090	0
252	20231127	154500	141340020	5090	5090	5090	5090	0
253	20231127	154400	141340020	5090	5090	5090	5090	0
254	20231127	154300	141340020	5090	5090	5090	5090	0
255	20231127	154200	141340020	5090	5090	5090	5090	0
256	20231127	154100	141340020	5090	5090	5090	5090	0
257	20231127	154000	141340020	5090	5090	5090	5090	0
258	20231127	153900	141340020	5090	5090	5090	5090	0
259	20231127	153800	141340020	5090	5090	5090	5090	0
260	20231127	153700	141340020	5090	5090	5090	5090	0
261	20231127	153600	141340020	5090	5090	5090	5090	0
262	20231127	153500	141340020	5090	5090	5090	5090	0
263	20231127	153400	141340020	5090	5090	5090	5090	0
264	20231127	153300	141340020	5090	5090	5090	5090	0
265	20231127	153200	141340020	5090	5090	5090	5090	0
266	20231127	153100	141340020	5090	5090	5090	5090	0
267	20231127	153000	141340020	5090	5090	5090	5090	1693
268	20231127	152900	132722650	5060	5060	5060	5060	0
269	20231127	152800	132722650	5060	5060	5060	5060	0
270	20231127	152700	132722650	5060	5060	5060	5060	0
271	20231127	152600	132722650	5060	5060	5060	5060	0
272	20231127	152500	132722650	5060	5060	5060	5060	0
273	20231127	152400	132722650	5060	5060	5060	5060	0
274	20231127	152300	132722650	5060	5060	5060	5060	0
275	20231127	152200	132722650	5060	5060	5060	5060	0
276	20231127	152100	132722650	5060	5060	5060	5060	0
277	20231127	152000	132722650	5060	5060	5060	5060	0
278	20231127	151900	132722650	5060	5050	5060	5050	62
279	20231127	151800	132409350	5050	5070	5070	5050	652
280	20231127	151700	129107910	5070	5070	5080	5070	995
281	20231127	151600	124059870	5080	5070	5080	5070	193
282	20231127	151500	123081150	5070	5060	5070	5060	49
283	20231127	151400	122832990	5060	5070	5070	5060	44
284	20231127	151300	122610080	5060	5060	5060	5060	7
285	20231127	151200	122574660	5060	5060	5060	5060	12
286	20231127	151100	122513940	5060	5070	5070	5060	23
287	20231127	151000	122397410	5070	5070	5070	5070	54
288	20231127	150900	122123630	5070	5060	5070	5060	106
289	20231127	150800	121586350	5070	5070	5080	5070	183
290	20231127	150700	120658320	5070	5050	5080	5050	103
291	20231127	150600	120137220	5050	5060	5060	5050	171
292	20231127	150500	119273660	5060	5050	5060	5050	440
293	20231127	150400	117050740	5050	5050	5050	5050	54
294	20231127	150300	116778040	5060	5060	5060	5060	196
295	20231127	150200	115786280	5060	5080	5080	5060	1093
296	20231127	150100	110247080	5070	5060	5070	5060	262
297	20231127	150000	108918760	5070	5070	5070	5070	0
298	20231127	145900	108918760	5070	5070	5070	5070	15
299	20231127	145800	108842710	5060	5060	5060	5060	13
300	20231127	145700	108776930	5060	5060	5060	5060	2
301	20231127	145600	108766810	5070	5070	5070	5070	25
302	20231127	145500	108640060	5060	5060	5060	5060	21
303	20231127	145400	108533800	5060	5060	5060	5060	3
304	20231127	145300	108518620	5070	5070	5070	5070	17
305	20231127	145200	108432430	5060	5060	5060	5060	28
306	20231127	145100	108290750	5060	5060	5060	5060	74
307	20231127	145000	107916310	5070	5070	5070	5070	26
308	20231127	144900	107784490	5060	5060	5060	5060	142
309	20231127	144800	107065970	5060	5060	5060	5060	3
310	20231127	144700	107050790	5070	5070	5070	5070	16
311	20231127	144600	106969670	5070	5070	5070	5070	0
312	20231127	144500	106969670	5070	5070	5070	5070	58
313	20231127	144400	106675610	5080	5070	5080	5070	277
314	20231127	144300	105271000	5070	5060	5070	5060	339
315	20231127	144200	103555590	5050	5050	5050	5050	13
316	20231127	144100	103489940	5050	5050	5060	5040	96
317	20231127	144000	103005190	5060	5060	5060	5060	0
318	20231127	143900	103005190	5060	5060	5060	5060	50
319	20231127	143800	102752190	5050	5050	5050	5050	54
320	20231127	143700	102479490	5060	5060	5060	5060	0
321	20231127	143600	102479490	5060	5060	5060	5060	19
322	20231127	143500	102383350	5050	5060	5060	5050	42
323	20231127	143400	102171060	5050	5050	5050	5050	34
324	20231127	143300	101999360	5060	5060	5060	5060	23
325	20231127	143200	101882980	5050	5050	5050	5050	16
326	20231127	143100	101802180	5060	5060	5060	5060	22
327	20231127	143000	101690860	5060	5060	5060	5060	18
328	20231127	142900	101599780	5050	5050	5050	5050	54
329	20231127	142800	101327080	5060	5060	5060	5060	0
330	20231127	142700	101327080	5060	5060	5060	5050	111
331	20231127	142600	100765920	5050	5050	5050	5050	2
332	20231127	142500	100755820	5060	5060	5060	5060	0
333	20231127	142400	100755820	5060	5060	5060	5060	102
334	20231127	142300	100239700	5050	5050	5050	5050	0
335	20231127	142200	100239700	5050	5050	5050	5050	373
336	20231127	142100	98356050	5050	5050	5050	5050	26
337	20231127	142000	98224750	5050	5040	5050	5040	36
338	20231127	141900	98043050	5040	5040	5040	5040	2
339	20231127	141800	98032970	5050	5050	5050	5050	16
340	20231127	141700	97952170	5040	5040	5040	5040	69
341	20231127	141600	97604410	5040	5050	5050	5040	33
342	20231127	141500	97437790	5050	5050	5050	5050	24
343	20231127	141400	97316590	5040	5040	5040	5040	5
344	20231127	141300	97291390	5040	5040	5040	5040	17
345	20231127	141200	97205710	5050	5050	5050	5050	105
346	20231127	141100	96675460	5040	5040	5040	5040	91
347	20231127	141000	96216820	5040	5040	5040	5040	230
348	20231127	140900	95057620	5050	5050	5050	5050	75
349	20231127	140800	94678870	5040	5050	5050	5040	43
350	20231127	140700	94461790	5040	5050	5050	5040	58
351	20231127	140600	94169030	5050	5050	5060	5050	32
352	20231127	140500	94007260	5060	5060	5060	5060	0
353	20231127	140400	94007260	5060	5060	5060	5060	8
354	20231127	140300	93966780	5060	5050	5060	5050	24
355	20231127	140200	93845360	5060	5060	5060	5060	0
356	20231127	140100	93845360	5060	5060	5060	5060	37
357	20231127	140000	93658140	5050	5050	5050	5050	9
358	20231127	135900	93612690	5060	5060	5060	5060	0
359	20231127	135800	93612690	5060	5060	5060	5060	27
360	20231127	135700	93476070	5050	5060	5060	5050	26
361	20231127	135600	93344690	5060	5060	5060	5060	0
362	20231127	135500	93344690	5060	5060	5060	5060	14
363	20231127	135400	93273850	5050	5050	5050	5050	9
364	20231127	135300	93228400	5050	5060	5060	5050	17
365	20231127	135200	93142430	5060	5050	5060	5050	31
366	20231127	135100	92985610	5050	5050	5050	5050	2
367	20231127	135000	92975510	5050	5050	5050	5050	13
368	20231127	134900	92909860	5060	5060	5060	5060	28
369	20231127	134800	92768180	5050	5050	5050	5050	0
370	20231127	134700	92768180	5050	5060	5060	5050	9
371	20231127	134600	92722680	5060	5060	5060	5060	25
372	20231127	134500	92596180	5050	5050	5050	5050	18
373	20231127	134400	92505280	5050	5040	5050	5040	20
374	20231127	134300	92404310	5050	5040	5050	5040	58
375	20231127	134200	92111660	5040	5040	5040	5040	20
376	20231127	134100	92010860	5050	5040	5050	5040	15
377	20231127	134000	91935130	5050	5050	5050	5050	21
378	20231127	133900	91829080	5040	5040	5040	5040	1
379	20231127	133800	91824040	5040	5050	5050	5040	38
380	20231127	133700	91632170	5050	5050	5050	5050	20
381	20231127	133600	91531170	5040	5040	5040	5040	11
382	20231127	133500	91475730	5040	5040	5040	5040	41
383	20231127	133400	91269090	5050	5050	5050	5050	105
384	20231127	133300	90738840	5040	5040	5040	5040	16
385	20231127	133200	90658200	5040	5040	5040	5040	27
386	20231127	133100	90522120	5040	5040	5050	5040	35
387	20231127	133000	90345510	5050	5050	5050	5050	8
388	20231127	132900	90305110	5050	5050	5050	5050	0
389	20231127	132800	90305110	5050	5040	5050	5040	25
390	20231127	132700	90178890	5050	5050	5050	5050	0
391	20231127	132600	90178890	5050	5050	5050	5050	16
392	20231127	132500	90098090	5050	5040	5050	5040	39
393	20231127	132400	89901330	5050	5050	5050	5050	0
394	20231127	132300	89901330	5050	5050	5050	5050	20
395	20231127	132200	89800330	5050	5040	5050	5040	22
396	20231127	132100	89689270	5050	5050	5050	5050	0
397	20231127	132000	89689270	5050	5050	5050	5050	21
398	20231127	131900	89583220	5040	5040	5040	5040	37
399	20231127	131800	89396740	5050	5040	5050	5040	81
400	20231127	131700	88988190	5040	5040	5040	5040	29
401	20231127	131600	88842030	5030	5030	5030	5030	2
402	20231127	131500	88831970	5040	5050	5050	5040	74
403	20231127	131400	88458630	5050	5050	5050	5050	15
404	20231127	131300	88382880	5040	5040	5040	5040	8
405	20231127	131200	88342560	5040	5040	5040	5040	72
406	20231127	131100	87979680	5050	5040	5050	5040	385
407	20231127	131000	86038330	5040	5040	5040	5040	11
408	20231127	130900	85982890	5040	5040	5040	5040	2
409	20231127	130800	85972810	5040	5050	5050	5040	30
410	20231127	130700	85821430	5050	5040	5050	5040	61
411	20231127	130600	85513780	5040	5040	5040	5040	3
412	20231127	130500	85498660	5050	5050	5050	5050	22
413	20231127	130400	85387560	5050	5050	5050	5050	0
414	20231127	130300	85387560	5050	5040	5050	5040	40
415	20231127	130200	85185580	5050	5050	5050	5050	19
416	20231127	130100	85089630	5040	5040	5040	5040	68
417	20231127	130000	84746910	5040	5040	5040	5040	47
418	20231127	125900	84510030	5050	5040	5050	5040	120
419	20231127	125800	83904540	5040	5040	5040	5040	0
420	20231127	125700	83904540	5040	5040	5040	5040	72
421	20231127	125600	83541660	5040	5050	5050	5040	96
422	20231127	125500	83057370	5050	5050	5050	5050	0
423	20231127	125400	83057370	5050	5050	5050	5050	0
424	20231127	125300	83057370	5050	5040	5050	5040	25
425	20231127	125200	82931140	5050	5050	5050	5050	96
426	20231127	125100	82446340	5050	5050	5050	5050	199
427	20231127	125000	81441390	5050	5040	5050	5040	111
428	20231127	124900	80881770	5050	5050	5050	5050	0
429	20231127	124800	80881770	5050	5050	5050	5050	120
430	20231127	124700	80275770	5040	5040	5040	5040	100
431	20231127	124600	79771770	5040	5040	5040	5040	49
432	20231127	124500	79524810	5050	5040	5050	5040	247
433	20231127	124400	78277680	5050	5040	5050	5040	106
434	20231127	124300	77742410	5040	5040	5040	5040	49
435	20231127	124200	77495450	5050	5050	5050	5050	392
436	20231127	124100	75515850	5040	5040	5040	5040	2
437	20231127	124000	75505770	5040	5050	5050	5040	85
438	20231127	123900	75077010	5050	5050	5050	5050	20
439	20231127	123800	74976010	5040	5040	5040	5040	0
440	20231127	123700	74976010	5040	5040	5040	5040	100
441	20231127	123600	74472010	5050	5050	5050	5050	84
442	20231127	123500	74047810	5040	5040	5040	5040	48
443	20231127	123400	73805890	5040	5040	5040	5040	3
444	20231127	123300	73790770	5050	5050	5050	5050	106
445	20231127	123200	73255470	5040	5040	5040	5040	122
446	20231127	123100	72640590	5040	5040	5040	5040	2
447	20231127	123000	72630510	5040	5050	5050	5040	280
448	20231127	122900	71216680	5050	5050	5050	5050	101
449	20231127	122800	70706630	5040	5040	5040	5040	3
450	20231127	122700	70691510	5050	5050	5050	5050	18
451	20231127	122600	70600610	5050	5050	5050	5050	0
452	20231127	122500	70600610	5050	5040	5050	5040	153
453	20231127	122400	69828470	5050	5050	5050	5050	22
454	20231127	122300	69717370	5040	5040	5040	5040	97
455	20231127	122200	69228490	5040	5040	5040	5040	693
456	20231127	122100	65735770	5040	5050	5050	5040	70
457	20231127	122000	65382290	5040	5040	5040	5040	98
458	20231127	121900	64888370	5040	5040	5040	5040	49
459	20231127	121800	64641410	5050	5040	5050	5040	76
460	20231127	121700	64258130	5050	5050	5050	5050	15
461	20231127	121600	64182380	5050	5050	5050	5050	0
462	20231127	121500	64182380	5050	5050	5050	5040	53
463	20231127	121400	63914990	5050	5050	5050	5050	0
464	20231127	121300	63914990	5050	5050	5050	5050	25
465	20231127	121200	63788740	5050	5040	5050	5040	73
466	20231127	121100	63420610	5050	5050	5050	5050	17
467	20231127	121000	63334760	5050	5050	5050	5050	55
468	20231127	120900	63057010	5040	5040	5040	5040	100
469	20231127	120800	62553010	5050	5050	5050	5050	10
470	20231127	120700	62502510	5050	5050	5050	5050	41
471	20231127	120600	62295460	5050	5050	5060	5050	36
472	20231127	120500	62113400	5060	5060	5060	5060	0
473	20231127	120400	62113400	5060	5050	5060	5050	64
474	20231127	120300	61790010	5050	5050	5050	5050	4
475	20231127	120200	61769810	5050	5060	5060	5050	56
476	20231127	120100	61486540	5060	5050	5060	5050	75
477	20231127	120000	61107530	5050	5050	5050	5050	0
478	20231127	115900	61107530	5050	5050	5050	5040	100
479	20231127	115800	60603020	5060	5050	5060	5050	110
480	20231127	115700	60046910	5050	5050	5050	5050	49
481	20231127	115600	59799460	5040	5060	5060	5040	53
482	20231127	115500	59532290	5050	5050	5060	5050	97
483	20231127	115400	59042230	5060	5050	5060	5050	104
484	20231127	115300	58516470	5050	5050	5050	5050	2
485	20231127	115200	58506370	5060	5060	5060	5060	21
486	20231127	115100	58400110	5060	5060	5060	5060	0
487	20231127	115000	58400110	5060	5040	5060	5040	438
488	20231127	114900	56187240	5050	5050	5050	5050	22
489	20231127	114800	56076140	5050	5040	5050	5040	106
490	20231127	114700	55541330	5050	5050	5050	5050	81
491	20231127	114600	55132280	5040	5050	5050	5040	271
492	20231127	114500	53764240	5050	5050	5050	5050	98
493	20231127	114400	53269340	5050	5050	5050	5050	49
494	20231127	114300	53021890	5060	5060	5060	5050	51
495	20231127	114200	52763850	5050	5050	5050	5050	48
496	20231127	114100	52521450	5060	5060	5060	5060	0
497	20231127	114000	52521450	5060	5050	5060	5050	22
498	20231127	113900	52410160	5060	5060	5060	5060	44
499	20231127	113800	52187520	5060	5060	5060	5060	0
500	20231127	113700	52187520	5060	5050	5060	5050	76
501	20231127	113600	51803470	5050	5050	5050	5050	0
502	20231127	113500	51803470	5050	5050	5050	5050	172
503	20231127	113400	50934870	5040	5040	5040	5040	100
504	20231127	113300	50430870	5040	5040	5040	5040	0
505	20231127	113200	50430870	5040	5050	5050	5040	71
506	20231127	113100	50072810	5050	5040	5050	5040	143
507	20231127	113000	49351660	5050	5050	5050	5050	0
508	20231127	112900	49351660	5050	5050	5050	5050	20
509	20231127	112800	49250660	5040	5040	5040	5040	49
510	20231127	112700	49003700	5050	5040	5050	5040	48
511	20231127	112600	48761320	5050	5050	5050	5050	20
512	20231127	112500	48660320	5040	5040	5040	5040	97
513	20231127	112400	48171440	5040	5050	5050	5040	109
514	20231127	112300	47621510	5050	5050	5050	5050	21
515	20231127	112200	47515460	5040	5040	5040	5040	98
516	20231127	112100	47021540	5040	5040	5040	5040	47
517	20231127	112000	46784660	5050	5050	5050	5050	119
518	20231127	111900	46183710	5050	5050	5050	5050	50
519	20231127	111800	45931210	5040	5040	5050	5040	54
520	20231127	111700	45659030	5050	5040	5050	5040	65
521	20231127	111600	45331260	5050	5050	5050	5050	48
522	20231127	111500	45088860	5040	5040	5040	5040	100
523	20231127	111400	44584860	5050	5040	5050	5040	74
524	20231127	111300	44211650	5050	5050	5050	5050	0
525	20231127	111200	44211650	5050	5050	5050	5050	66
526	20231127	111100	43878350	5040	5050	5050	5040	18
527	20231127	111000	43787470	5050	5050	5050	5050	448
528	20231127	110900	41525070	5040	5040	5040	5040	0
529	20231127	110800	41525070	5040	5040	5040	5030	198
530	20231127	110700	40528150	5040	5030	5040	5030	303
531	20231127	110600	39002010	5030	5030	5030	5030	0
532	20231127	110500	39002010	5030	5040	5040	5030	166
533	20231127	110400	38165880	5030	5040	5040	5030	249
534	20231127	110300	36911410	5030	5030	5030	5030	49
535	20231127	110200	36664940	5040	5030	5040	5030	47
536	20231127	110100	36428090	5030	5040	5040	5030	132
537	20231127	110000	35763300	5040	5040	5040	5040	0
538	20231127	105900	35763300	5040	5030	5040	5030	21
539	20231127	105800	35657480	5030	5040	5040	5030	249
540	20231127	105700	34403010	5040	5040	5040	5040	120
541	20231127	105600	33798210	5040	5040	5040	5040	16
542	20231127	105500	33717570	5050	5050	5050	5050	0
543	20231127	105400	33717570	5050	5050	5050	5050	16
544	20231127	105300	33636770	5040	5040	5040	5040	169
545	20231127	105200	32785010	5040	5030	5040	5030	85
546	20231127	105100	32356630	5040	5040	5040	5040	78
547	20231127	105000	31963510	5040	5040	5040	5040	66
548	20231127	104900	31630870	5040	5040	5040	5030	100
549	20231127	104800	31126890	5040	5040	5040	5040	7
550	20231127	104700	31091610	5040	5040	5040	5040	62
551	20231127	104600	30779130	5040	5040	5040	5040	3
552	20231127	104500	30764010	5050	5050	5050	5050	115
553	20231127	104400	30183260	5050	5050	5050	5050	15
554	20231127	104300	30107510	5060	5060	5060	5060	31
555	20231127	104200	29950650	5070	5060	5070	5060	123
556	20231127	104100	29328080	5050	5050	5050	5050	0
557	20231127	104000	29328080	5050	5060	5060	5050	16
558	20231127	103900	29247140	5070	5050	5070	5050	99
559	20231127	103800	28746710	5050	5040	5050	5040	1120
560	20231127	103700	23101860	5040	5050	5050	5040	147
561	20231127	103600	22360770	5050	5070	5070	5050	65
562	20231127	103500	22032060	5020	5080	5080	5020	2001
563	20231127	103400	11948660	5080	5080	5080	5080	105
564	20231127	103300	11415260	5080	5080	5090	5080	103
565	20231127	103200	10891750	5080	5080	5080	5080	32
566	20231127	103100	10729190	5080	5090	5090	5060	286
567	20231127	103000	9277500	5090	5090	5100	5090	149
568	20231127	102900	8518250	5100	5100	5100	5100	0
569	20231127	102800	8518250	5100	5100	5100	5090	200
570	20231127	102700	7498440	5100	5080	5100	5080	129
571	20231127	102600	6841640	5090	5090	5090	5090	37
572	20231127	102500	6653310	5090	5090	5090	5090	0
573	20231127	102400	6653310	5090	5080	5090	5080	24
574	20231127	102300	6531180	5090	5090	5090	5090	0
575	20231127	102200	6531180	5090	5090	5090	5090	8
576	20231127	102100	6490460	5090	5080	5090	5080	28
577	20231127	102000	6347960	5090	5090	5090	5090	0
578	20231127	101900	6347960	5090	5090	5090	5090	30
579	20231127	101800	6195260	5090	5090	5090	5090	0
580	20231127	101700	6195260	5090	5090	5090	5090	10
581	20231127	101600	6144360	5100	5100	5100	5100	26
582	20231127	101500	6011760	5100	5100	5100	5100	21
583	20231127	101400	5904660	5090	5090	5090	5090	53
584	20231127	101300	5634890	5100	5100	5100	5100	16
585	20231127	101200	5553290	5090	5090	5090	5090	1
586	20231127	101100	5548200	5090	5090	5100	5090	85
587	20231127	101000	5115220	5100	5100	5100	5100	25
588	20231127	100900	4987720	5100	5100	5100	5100	10
589	20231127	100800	4936720	5090	5090	5090	5090	53
590	20231127	100700	4666950	5100	5090	5100	5090	70
591	20231127	100600	4310210	5080	5080	5080	5080	0
592	20231127	100500	4310210	5080	5080	5080	5080	2
593	20231127	100400	4300050	5090	5090	5090	5090	62
594	20231127	100300	3984470	5080	5080	5080	5080	0
595	20231127	100200	3984470	5080	5080	5080	5080	0
596	20231127	100100	3984470	5080	5100	5100	5080	46
597	20231127	100000	3750150	5090	5090	5090	5090	3
598	20231127	095900	3734880	5100	5100	5100	5100	0
599	20231127	095800	3734880	5100	5090	5100	5090	72
600	20231127	095700	3368180	5100	5100	5100	5100	0
601	20231127	095600	3368180	5100	5100	5100	5100	1
602	20231127	095500	3363080	5100	5090	5100	5090	71
603	20231127	095400	3001490	5100	5100	5100	5100	0
604	20231127	095300	3001490	5100	5100	5100	5100	0
605	20231127	095200	3001490	5100	5100	5100	5100	21
606	20231127	095100	2894390	5100	5100	5100	5100	0
607	20231127	095000	2894390	5100	5100	5100	5100	0
608	20231127	094900	2894390	5100	5100	5100	5100	21
609	20231127	094800	2787290	5100	5100	5100	5100	0
610	20231127	094700	2787290	5100	5100	5100	5100	0
611	20231127	094600	2787290	5100	5100	5100	5100	23
612	20231127	094500	2669990	5100	5100	5100	5100	0
613	20231127	094400	2669990	5100	5100	5100	5100	18
614	20231127	094300	2578190	5100	5100	5100	5100	0
615	20231127	094200	2578190	5100	5100	5100	5100	15
616	20231127	094100	2501690	5100	5100	5100	5100	24
617	20231127	094000	2379290	5100	5100	5100	5100	0
618	20231127	093900	2379290	5100	5100	5100	5100	10
619	20231127	093800	2328290	5100	5100	5100	5100	18
620	20231127	093700	2236490	5100	5100	5100	5100	1
621	20231127	093600	2231390	5100	5100	5100	5100	40
622	20231127	093500	2027390	5100	5100	5100	5100	23
623	20231127	093400	1910090	5100	5100	5100	5100	1
624	20231127	093300	1904990	5100	5100	5100	5100	0
625	20231127	093200	1904990	5100	5100	5100	5100	18
626	20231127	093100	1813190	5100	5100	5100	5100	0
627	20231127	093000	1813190	5100	5100	5100	5100	0
628	20231127	092900	1813190	5100	5100	5100	5100	24
629	20231127	092800	1690790	5100	5100	5100	5100	0
630	20231127	092700	1690790	5100	5100	5100	5100	0
631	20231127	092600	1690790	5100	5100	5100	5100	18
632	20231127	092500	1598990	5090	5090	5090	5090	0
633	20231127	092400	1598990	5090	5090	5090	5090	58
634	20231127	092300	1303770	5080	5090	5090	5080	49
635	20231127	092200	1054630	5090	5090	5090	5090	0
636	20231127	092100	1054630	5090	5090	5090	5090	0
637	20231127	092000	1054630	5090	5090	5090	5090	20
638	20231127	091900	952830	5090	5090	5090	5090	0
639	20231127	091800	952830	5090	5090	5090	5090	0
640	20231127	091700	952830	5090	5090	5090	5090	27
641	20231127	091600	815400	5090	5090	5090	5090	0
642	20231127	091500	815400	5090	5090	5090	5090	0
643	20231127	091400	815400	5090	5090	5090	5090	14
644	20231127	091300	744140	5090	5090	5090	5090	0
645	20231127	091200	744140	5090	5090	5090	5090	2
646	20231127	091100	733960	5090	5090	5090	5090	26
647	20231127	091000	601620	5080	5080	5080	5080	0
648	20231127	090900	601620	5080	5080	5080	5080	1
649	20231127	090800	596540	5090	5090	5090	5090	16
650	20231127	090700	515100	5100	5100	5100	5100	33
651	20231127	090600	346800	5100	5100	5100	5100	25
652	20231127	090500	219300	5100	5100	5100	5100	0
653	20231127	090400	219300	5100	5100	5100	5100	0
654	20231127	090300	219300	5100	5100	5100	5100	17
655	20231127	090200	132600	5100	5100	5100	5100	0
656	20231127	090100	132600	5100	5100	5100	5100	0
657	20231127	090000	132600	5100	5100	5100	5100	26