KissMeData/053580/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	193300	273828850	9850	9850	9850	9850	2606
3	20231127	193200	273828850	9850	9850	9850	9850	0
4	20231127	193100	273828850	9850	9850	9850	9850	0
5	20231127	193000	273828850	9850	9850	9850	9850	0
6	20231127	192900	273828850	9850	9850	9850	9850	0
7	20231127	192800	273828850	9850	9850	9850	9850	0
8	20231127	192700	273828850	9850	9850	9850	9850	0
9	20231127	192600	273828850	9850	9850	9850	9850	0
10	20231127	192500	273828850	9850	9850	9850	9850	0
11	20231127	192400	273828850	9850	9850	9850	9850	0
12	20231127	192300	273828850	9850	9850	9850	9850	0
13	20231127	192200	273828850	9850	9850	9850	9850	0
14	20231127	192100	273828850	9850	9850	9850	9850	0
15	20231127	192000	273828850	9850	9850	9850	9850	0
16	20231127	191900	273828850	9850	9850	9850	9850	0
17	20231127	191800	273828850	9850	9850	9850	9850	0
18	20231127	191700	273828850	9850	9850	9850	9850	0
19	20231127	191600	273828850	9850	9850	9850	9850	0
20	20231127	191500	273828850	9850	9850	9850	9850	0
21	20231127	191400	273828850	9850	9850	9850	9850	0
22	20231127	191300	273828850	9850	9850	9850	9850	0
23	20231127	191200	273828850	9850	9850	9850	9850	0
24	20231127	191100	273828850	9850	9850	9850	9850	0
25	20231127	191000	273828850	9850	9850	9850	9850	0
26	20231127	190900	273828850	9850	9850	9850	9850	0
27	20231127	190800	273828850	9850	9850	9850	9850	0
28	20231127	190700	273828850	9850	9850	9850	9850	0
29	20231127	190600	273828850	9850	9850	9850	9850	0
30	20231127	190500	273828850	9850	9850	9850	9850	0
31	20231127	190400	273828850	9850	9850	9850	9850	0
32	20231127	190300	273828850	9850	9850	9850	9850	2606
33	20231127	190200	273828850	9850	9850	9850	9850	0
34	20231127	190100	273828850	9850	9850	9850	9850	0
35	20231127	190000	273828850	9850	9850	9850	9850	0
36	20231127	185900	273828850	9850	9850	9850	9850	0
37	20231127	185800	273828850	9850	9850	9850	9850	0
38	20231127	185700	273828850	9850	9850	9850	9850	0
39	20231127	185600	273828850	9850	9850	9850	9850	0
40	20231127	185500	273828850	9850	9850	9850	9850	0
41	20231127	185400	273828850	9850	9850	9850	9850	0
42	20231127	185300	273828850	9850	9850	9850	9850	0
43	20231127	185200	273828850	9850	9850	9850	9850	0
44	20231127	185100	273828850	9850	9850	9850	9850	0
45	20231127	185000	273828850	9850	9850	9850	9850	0
46	20231127	184900	273828850	9850	9850	9850	9850	0
47	20231127	184800	273828850	9850	9850	9850	9850	0
48	20231127	184700	273828850	9850	9850	9850	9850	0
49	20231127	184600	273828850	9850	9850	9850	9850	0
50	20231127	184500	273828850	9850	9850	9850	9850	0
51	20231127	184400	273828850	9850	9850	9850	9850	0
52	20231127	184300	273828850	9850	9850	9850	9850	0
53	20231127	184200	273828850	9850	9850	9850	9850	0
54	20231127	184100	273828850	9850	9850	9850	9850	0
55	20231127	184000	273828850	9850	9850	9850	9850	0
56	20231127	183900	273828850	9850	9850	9850	9850	0
57	20231127	183800	273828850	9850	9850	9850	9850	0
58	20231127	183700	273828850	9850	9850	9850	9850	0
59	20231127	183600	273828850	9850	9850	9850	9850	0
60	20231127	183500	273828850	9850	9850	9850	9850	0
61	20231127	183400	273828850	9850	9850	9850	9850	0
62	20231127	183300	273828850	9850	9850	9850	9850	2606
63	20231127	183200	273828850	9850	9850	9850	9850	0
64	20231127	183100	273828850	9850	9850	9850	9850	0
65	20231127	183000	273828850	9850	9850	9850	9850	0
66	20231127	182900	273828850	9850	9850	9850	9850	0
67	20231127	182800	273828850	9850	9850	9850	9850	0
68	20231127	182700	273828850	9850	9850	9850	9850	0
69	20231127	182600	273828850	9850	9850	9850	9850	0
70	20231127	182500	273828850	9850	9850	9850	9850	0
71	20231127	182400	273828850	9850	9850	9850	9850	0
72	20231127	182300	273828850	9850	9850	9850	9850	0
73	20231127	182200	273828850	9850	9850	9850	9850	0
74	20231127	182100	273828850	9850	9850	9850	9850	0
75	20231127	182000	273828850	9850	9850	9850	9850	0
76	20231127	181900	273828850	9850	9850	9850	9850	0
77	20231127	181800	273828850	9850	9850	9850	9850	0
78	20231127	181700	273828850	9850	9850	9850	9850	0
79	20231127	181600	273828850	9850	9850	9850	9850	0
80	20231127	181500	273828850	9850	9850	9850	9850	0
81	20231127	181400	273828850	9850	9850	9850	9850	0
82	20231127	181300	273828850	9850	9850	9850	9850	0
83	20231127	181200	273828850	9850	9850	9850	9850	0
84	20231127	181100	273828850	9850	9850	9850	9850	0
85	20231127	181000	273828850	9850	9850	9850	9850	0
86	20231127	180900	273828850	9850	9850	9850	9850	0
87	20231127	180800	273828850	9850	9850	9850	9850	0
88	20231127	180700	273828850	9850	9850	9850	9850	0
89	20231127	180600	273828850	9850	9850	9850	9850	0
90	20231127	180500	273828850	9850	9850	9850	9850	0
91	20231127	180400	273828850	9850	9850	9850	9850	0
92	20231127	180300	273828850	9850	9850	9850	9850	2606
93	20231127	180200	273828850	9850	9850	9850	9850	0
94	20231127	180100	273828850	9850	9850	9850	9850	0
95	20231127	180000	273828850	9850	9850	9850	9850	0
96	20231127	175900	273828850	9850	9850	9850	9850	0
97	20231127	175800	273828850	9850	9850	9850	9850	0
98	20231127	175700	273828850	9850	9850	9850	9850	0
99	20231127	175600	273828850	9850	9850	9850	9850	0
100	20231127	175500	273828850	9850	9850	9850	9850	0
101	20231127	175400	273828850	9850	9850	9850	9850	0
102	20231127	175300	273828850	9850	9850	9850	9850	0
103	20231127	175200	273828850	9850	9850	9850	9850	0
104	20231127	175100	273828850	9850	9850	9850	9850	0
105	20231127	175000	273828850	9850	9850	9850	9850	0
106	20231127	174900	273828850	9850	9850	9850	9850	0
107	20231127	174800	273828850	9850	9850	9850	9850	0
108	20231127	174700	273828850	9850	9850	9850	9850	0
109	20231127	174600	273828850	9850	9850	9850	9850	0
110	20231127	174500	273828850	9850	9850	9850	9850	0
111	20231127	174400	273828850	9850	9850	9850	9850	0
112	20231127	174300	273828850	9850	9850	9850	9850	0
113	20231127	174200	273828850	9850	9850	9850	9850	0
114	20231127	174100	273828850	9850	9850	9850	9850	0
115	20231127	174000	273828850	9850	9850	9850	9850	0
116	20231127	173900	273828850	9850	9850	9850	9850	0
117	20231127	173800	273828850	9850	9850	9850	9850	0
118	20231127	173700	273828850	9850	9850	9850	9850	0
119	20231127	173600	273828850	9850	9850	9850	9850	0
120	20231127	173500	273828850	9850	9850	9850	9850	0
121	20231127	173400	273828850	9850	9850	9850	9850	0
122	20231127	173300	273828850	9850	9850	9850	9850	2606
123	20231127	173200	273828850	9850	9850	9850	9850	0
124	20231127	173100	273828850	9850	9850	9850	9850	0
125	20231127	173000	273828850	9850	9850	9850	9850	0
126	20231127	172900	273828850	9850	9850	9850	9850	0
127	20231127	172800	273828850	9850	9850	9850	9850	0
128	20231127	172700	273828850	9850	9850	9850	9850	0
129	20231127	172600	273828850	9850	9850	9850	9850	0
130	20231127	172500	273828850	9850	9850	9850	9850	0
131	20231127	172400	273828850	9850	9850	9850	9850	0
132	20231127	172300	273828850	9850	9850	9850	9850	0
133	20231127	172200	273828850	9850	9850	9850	9850	0
134	20231127	172100	273828850	9850	9850	9850	9850	0
135	20231127	172000	273828850	9850	9850	9850	9850	0
136	20231127	171900	273828850	9850	9850	9850	9850	0
137	20231127	171800	273828850	9850	9850	9850	9850	0
138	20231127	171700	273828850	9850	9850	9850	9850	0
139	20231127	171600	273828850	9850	9850	9850	9850	0
140	20231127	171500	273828850	9850	9850	9850	9850	0
141	20231127	171400	273828850	9850	9850	9850	9850	0
142	20231127	171300	273828850	9850	9850	9850	9850	0
143	20231127	171200	273828850	9850	9850	9850	9850	0
144	20231127	171100	273828850	9850	9850	9850	9850	0
145	20231127	171000	273828850	9850	9850	9850	9850	0
146	20231127	170900	273828850	9850	9850	9850	9850	0
147	20231127	170800	273828850	9850	9850	9850	9850	0
148	20231127	170700	273828850	9850	9850	9850	9850	0
149	20231127	170600	273828850	9850	9850	9850	9850	0
150	20231127	170500	273828850	9850	9850	9850	9850	0
151	20231127	170400	273828850	9850	9850	9850	9850	0
152	20231127	170300	273828850	9850	9850	9850	9850	2606
153	20231127	170200	273828850	9850	9850	9850	9850	0
154	20231127	170100	273828850	9850	9850	9850	9850	0
155	20231127	170000	273828850	9850	9850	9850	9850	0
156	20231127	165900	273828850	9850	9850	9850	9850	0
157	20231127	165800	273828850	9850	9850	9850	9850	0
158	20231127	165700	273828850	9850	9850	9850	9850	0
159	20231127	165600	273828850	9850	9850	9850	9850	0
160	20231127	165500	273828850	9850	9850	9850	9850	0
161	20231127	165400	273828850	9850	9850	9850	9850	0
162	20231127	165300	273828850	9850	9850	9850	9850	0
163	20231127	165200	273828850	9850	9850	9850	9850	0
164	20231127	165100	273828850	9850	9850	9850	9850	0
165	20231127	165000	273828850	9850	9850	9850	9850	0
166	20231127	164900	273828850	9850	9850	9850	9850	0
167	20231127	164800	273828850	9850	9850	9850	9850	0
168	20231127	164700	273828850	9850	9850	9850	9850	0
169	20231127	164600	273828850	9850	9850	9850	9850	0
170	20231127	164500	273828850	9850	9850	9850	9850	0
171	20231127	164400	273828850	9850	9850	9850	9850	0
172	20231127	164300	273828850	9850	9850	9850	9850	0
173	20231127	164200	273828850	9850	9850	9850	9850	0
174	20231127	164100	273828850	9850	9850	9850	9850	0
175	20231127	164000	273828850	9850	9850	9850	9850	0
176	20231127	163900	273828850	9850	9850	9850	9850	0
177	20231127	163800	273828850	9850	9850	9850	9850	0
178	20231127	163700	273828850	9850	9850	9850	9850	0
179	20231127	163600	273828850	9850	9850	9850	9850	0
180	20231127	163500	273828850	9850	9850	9850	9850	0
181	20231127	163400	273828850	9850	9850	9850	9850	0
182	20231127	163300	273828850	9850	9850	9850	9850	2606
183	20231127	163200	273828850	9850	9850	9850	9850	0
184	20231127	163100	273828850	9850	9850	9850	9850	0
185	20231127	163000	273828850	9850	9850	9850	9850	0
186	20231127	162900	273828850	9850	9850	9850	9850	0
187	20231127	162800	273828850	9850	9850	9850	9850	0
188	20231127	162700	273828850	9850	9850	9850	9850	0
189	20231127	162600	273828850	9850	9850	9850	9850	0
190	20231127	162500	273828850	9850	9850	9850	9850	0
191	20231127	162400	273828850	9850	9850	9850	9850	0
192	20231127	162300	273828850	9850	9850	9850	9850	0
193	20231127	162200	273828850	9850	9850	9850	9850	0
194	20231127	162100	273828850	9850	9850	9850	9850	0
195	20231127	162000	273828850	9850	9850	9850	9850	0
196	20231127	161900	273828850	9850	9850	9850	9850	0
197	20231127	161800	273828850	9850	9850	9850	9850	0
198	20231127	161700	273828850	9850	9850	9850	9850	0
199	20231127	161600	273828850	9850	9850	9850	9850	0
200	20231127	161500	273828850	9850	9850	9850	9850	0
201	20231127	161400	273828850	9850	9850	9850	9850	0
202	20231127	161300	273828850	9850	9850	9850	9850	0
203	20231127	161200	273828850	9850	9850	9850	9850	0
204	20231127	161100	273828850	9850	9850	9850	9850	0
205	20231127	161000	273828850	9850	9850	9850	9850	0
206	20231127	160900	273828850	9850	9850	9850	9850	0
207	20231127	160800	273828850	9850	9850	9850	9850	0
208	20231127	160700	273828850	9850	9850	9850	9850	0
209	20231127	160600	273828850	9850	9850	9850	9850	0
210	20231127	160500	273828850	9850	9850	9850	9850	0
211	20231127	160400	273828850	9850	9850	9850	9850	0
212	20231127	160300	273828850	9850	9850	9850	9850	2606
213	20231127	160200	273828850	9850	9850	9850	9850	0
214	20231127	160100	273828850	9850	9850	9850	9850	0
215	20231127	160000	273828850	9850	9850	9850	9850	0
216	20231127	155900	273828850	9850	9850	9850	9850	0
217	20231127	155800	273828850	9850	9850	9850	9850	0
218	20231127	155700	273828850	9850	9850	9850	9850	0
219	20231127	155600	273828850	9850	9850	9850	9850	0
220	20231127	155500	273828850	9850	9850	9850	9850	0
221	20231127	155400	273828850	9850	9850	9850	9850	0
222	20231127	155300	273828850	9850	9850	9850	9850	0
223	20231127	155200	273828850	9850	9850	9850	9850	0
224	20231127	155100	273828850	9850	9850	9850	9850	0
225	20231127	155000	273828850	9850	9850	9850	9850	0
226	20231127	154900	273828850	9850	9850	9850	9850	0
227	20231127	154800	273828850	9850	9850	9850	9850	0
228	20231127	154700	273828850	9850	9850	9850	9850	0
229	20231127	154600	273828850	9850	9850	9850	9850	0
230	20231127	154500	273828850	9850	9850	9850	9850	0
231	20231127	154400	273828850	9850	9850	9850	9850	0
232	20231127	154300	273828850	9850	9850	9850	9850	0
233	20231127	154200	273828850	9850	9850	9850	9850	0
234	20231127	154100	273828850	9850	9850	9850	9850	0
235	20231127	154000	273828850	9850	9850	9850	9850	0
236	20231127	153900	273828850	9850	9850	9850	9850	0
237	20231127	153800	273828850	9850	9850	9850	9850	0
238	20231127	153700	273828850	9850	9850	9850	9850	0
239	20231127	153600	273828850	9850	9850	9850	9850	0
240	20231127	153500	273828850	9850	9850	9850	9850	0
241	20231127	153400	273828850	9850	9850	9850	9850	0
242	20231127	153300	273828850	9850	9850	9850	9850	2606
243	20231127	153200	273828850	9850	9850	9850	9850	0
244	20231127	153100	273828850	9850	9850	9850	9850	0
245	20231127	153000	273828850	9850	9850	9850	9850	2606
246	20231127	152900	248159750	9900	9900	9900	9900	0
247	20231127	152800	248159750	9900	9900	9900	9900	0
248	20231127	152700	248159750	9900	9900	9900	9900	0
249	20231127	152600	248159750	9900	9900	9900	9900	0
250	20231127	152500	248159750	9900	9900	9900	9900	0
251	20231127	152400	248159750	9900	9900	9900	9900	0
252	20231127	152300	248159750	9900	9900	9900	9900	0
253	20231127	152200	248159750	9900	9900	9900	9900	0
254	20231127	152100	248159750	9900	9900	9900	9900	0
255	20231127	152000	248159750	9900	9900	9900	9900	0
256	20231127	151900	248159750	9900	9880	9900	9880	79
257	20231127	151800	247378510	9880	9880	9880	9880	0
258	20231127	151700	247378510	9880	9880	9890	9880	16
259	20231127	151600	247220330	9880	9880	9880	9880	4
260	20231127	151500	247180810	9880	9880	9880	9880	4
261	20231127	151400	247141290	9890	9890	9890	9890	0
262	20231127	151300	247141290	9890	9880	9890	9880	13
263	20231127	151200	247012830	9880	9880	9880	9880	0
264	20231127	151100	247012830	9880	9890	9890	9880	8
265	20231127	151000	246933730	9890	9890	9890	9880	7
266	20231127	150900	246864510	9890	9880	9890	9880	4
267	20231127	150800	246824970	9890	9890	9890	9890	47
268	20231127	150700	246360140	9890	9890	9890	9890	52
269	20231127	150600	245845860	9890	9890	9890	9890	51
270	20231127	150500	245341470	9890	9890	9890	9890	102
271	20231127	150400	244332690	9900	9900	9900	9900	102
272	20231127	150300	243322890	9890	9900	9900	9890	102
273	20231127	150200	242313110	9900	9900	9900	9900	157
274	20231127	150100	240758810	9890	9890	9890	9890	6
275	20231127	150000	240699470	9890	9890	9890	9890	0
276	20231127	145900	240699470	9890	9890	9890	9890	6
277	20231127	145800	240640130	9900	9900	9900	9900	5
278	20231127	145700	240590630	9890	9890	9890	9890	36
279	20231127	145600	240234590	9890	9890	9890	9890	0
280	20231127	145500	240234590	9890	9890	9890	9890	6
281	20231127	145400	240175250	9900	9890	9900	9890	102
282	20231127	145300	239165470	9890	9890	9890	9890	4
283	20231127	145200	239125910	9890	9890	9890	9890	2
284	20231127	145100	239106130	9890	9890	9890	9890	12
285	20231127	145000	238987450	9890	9890	9890	9890	3
286	20231127	144900	238957780	9900	9890	9900	9890	6
287	20231127	144800	238898430	9890	9890	9900	9890	13
288	20231127	144700	238769850	9900	9900	9900	9900	4
289	20231127	144600	238730250	9900	9890	9900	9890	9
290	20231127	144500	238641170	9900	9890	9900	9890	27
291	20231127	144400	238374070	9890	9900	9900	9890	9
292	20231127	144300	238284990	9900	9900	9900	9900	17
293	20231127	144200	238116690	9890	9890	9900	9890	38
294	20231127	144100	237740840	9890	9890	9890	9890	0
295	20231127	144000	237740840	9890	9900	9900	9890	6
296	20231127	143900	237681460	9900	9900	9900	9900	100
297	20231127	143800	236691460	9890	9900	9900	9890	38
298	20231127	143700	236315280	9900	9900	9900	9900	24
299	20231127	143600	236077680	9890	9900	9900	9890	109
300	20231127	143500	234998600	9900	9900	9900	9900	7
301	20231127	143400	234929300	9890	9900	9900	9890	9
302	20231127	143300	234840220	9900	9900	9900	9900	107
303	20231127	143200	233780920	9890	9900	9900	9890	498
304	20231127	143100	228850740	9900	9890	9900	9890	134
305	20231127	143000	227524160	9890	9900	9900	9890	307
306	20231127	142900	224487860	9900	9900	9900	9890	99
307	20231127	142800	223507780	9900	9900	9900	9900	103
308	20231127	142700	222488080	9890	9900	9900	9890	5
309	20231127	142600	222438600	9900	9900	9900	9900	385
310	20231127	142500	218627100	9900	9890	9900	9890	380
311	20231127	142400	214866450	9900	9890	9900	9890	180
312	20231127	142300	213084470	9880	9880	9880	9880	2
313	20231127	142200	213064710	9880	9880	9880	9880	0
314	20231127	142100	213064710	9880	9890	9890	9880	53
315	20231127	142000	212540570	9880	9880	9880	9880	62
316	20231127	141900	211928010	9870	9870	9870	9870	2
317	20231127	141800	211908270	9870	9870	9870	9870	0
318	20231127	141700	211908270	9870	9890	9890	9870	1646
319	20231127	141600	195651680	9890	9890	9890	9890	75
320	20231127	141500	194909930	9890	9900	9900	9890	902
321	20231127	141400	185989130	9890	9890	9890	9890	0
322	20231127	141300	185989130	9890	9900	9900	9890	204
323	20231127	141200	183969550	9900	9900	9900	9900	2
324	20231127	141100	183949750	9890	9900	9900	9890	204
325	20231127	141000	181930170	9900	9900	9900	9900	106
326	20231127	140900	180880770	9890	9900	9900	9890	4
327	20231127	140800	180841190	9890	9890	9890	9890	2
328	20231127	140700	180821410	9900	9900	9900	9900	393
329	20231127	140600	176930710	9900	9890	9900	9890	302
330	20231127	140500	173940930	9900	9900	9900	9900	600
331	20231127	140400	168000930	9900	9890	9900	9890	102
332	20231127	140300	166991150	9890	9890	9890	9890	0
333	20231127	140200	166991150	9890	9890	9890	9890	2
334	20231127	140100	166971370	9900	9900	9900	9900	100
335	20231127	140000	165981370	9900	9900	9900	9900	1
336	20231127	135900	165971470	9890	9890	9890	9890	0
337	20231127	135800	165971470	9890	9890	9890	9890	0
338	20231127	135700	165971470	9890	9920	9930	9890	606
339	20231127	135600	159957630	9910	9910	9910	9910	2
340	20231127	135500	159937810	9920	9920	9920	9920	0
341	20231127	135400	159937810	9920	9920	9920	9920	0
342	20231127	135300	159937810	9920	9920	9920	9920	1
343	20231127	135200	159927890	9920	9900	9920	9900	36
344	20231127	135100	159571440	9900	9900	9900	9900	1
345	20231127	135000	159561540	9890	9890	9890	9890	2
346	20231127	134900	159541760	9890	9890	9890	9890	0
347	20231127	134800	159541760	9890	9890	9890	9890	2
348	20231127	134700	159521980	9900	9900	9900	9900	10
349	20231127	134600	159422980	9890	9900	9900	9890	32
350	20231127	134500	159106200	9890	9890	9890	9890	6
351	20231127	134400	159046860	9890	9890	9890	9890	48
352	20231127	134300	158572140	9890	9890	9890	9890	2
353	20231127	134200	158552360	9890	9890	9890	9890	4
354	20231127	134100	158512800	9890	9890	9890	9890	2
355	20231127	134000	158493020	9890	9890	9890	9890	0
356	20231127	133900	158493020	9890	9890	9890	9890	11
357	20231127	133800	158384230	9900	9900	9900	9900	0
358	20231127	133700	158384230	9900	9890	9900	9890	4
359	20231127	133600	158344650	9890	9890	9890	9890	14
360	20231127	133500	158206190	9890	9890	9890	9890	2
361	20231127	133400	158186410	9890	9890	9890	9890	4
362	20231127	133300	158146850	9890	9890	9890	9890	52
363	20231127	133200	157632570	9890	9890	9890	9890	0
364	20231127	133100	157632570	9890	9890	9890	9890	6
365	20231127	133000	157573230	9890	9890	9890	9890	238
366	20231127	132900	155219410	9890	9890	9890	9890	2
367	20231127	132800	155199630	9890	9890	9890	9890	2
368	20231127	132700	155179850	9890	9890	9890	9890	2
369	20231127	132600	155160070	9890	9890	9890	9890	0
370	20231127	132500	155160070	9890	9890	9890	9890	3
371	20231127	132400	155130400	9900	9900	9900	9900	4
372	20231127	132300	155090800	9890	9900	9900	9890	7
373	20231127	132200	155021520	9900	9890	9900	9890	5
374	20231127	132100	154972040	9890	9890	9890	9890	1
375	20231127	132000	154962150	9900	9900	9900	9890	52
376	20231127	131900	154447370	9900	9900	9900	9900	0
377	20231127	131800	154447370	9900	9890	9900	9890	3
378	20231127	131700	154417690	9890	9890	9890	9890	0
379	20231127	131600	154417690	9890	9890	9890	9890	2
380	20231127	131500	154397910	9890	9890	9890	9890	0
381	20231127	131400	154397910	9890	9880	9890	9880	71
382	20231127	131300	153695740	9880	9880	9880	9880	1
383	20231127	131200	153685860	9880	9880	9880	9880	2
384	20231127	131100	153666100	9880	9890	9890	9880	123
385	20231127	131000	152449640	9890	9890	9890	9880	11
386	20231127	130900	152340900	9880	9880	9880	9880	26
387	20231127	130800	152084020	9880	9890	9890	9880	3
388	20231127	130700	152054370	9880	9880	9880	9880	92
389	20231127	130600	151145410	9870	9870	9870	9870	6
390	20231127	130500	151086190	9870	9870	9870	9870	11
391	20231127	130400	150977620	9870	9880	9880	9870	47
392	20231127	130300	150513680	9870	9870	9870	9870	2
393	20231127	130200	150493940	9870	9880	9880	9870	10
394	20231127	130100	150395210	9880	9880	9880	9880	374
395	20231127	130000	146700090	9880	9890	9890	9880	5
396	20231127	125900	146650660	9880	9880	9880	9880	3
397	20231127	125800	146621020	9890	9890	9890	9890	5
398	20231127	125700	146571570	9890	9890	9890	9890	45
399	20231127	125600	146126520	9900	9900	9900	9900	3
400	20231127	125500	146096820	9890	9890	9890	9890	2
401	20231127	125400	146077040	9890	9890	9890	9890	0
402	20231127	125300	146077040	9890	9900	9900	9890	52
403	20231127	125200	145562260	9930	9930	9930	9930	0
404	20231127	125100	145562260	9930	9930	9930	9930	0
405	20231127	125000	145562260	9930	9930	9930	9930	0
406	20231127	124900	145562260	9930	9910	9930	9910	270
407	20231127	124800	142882250	9930	9890	9930	9890	50
408	20231127	124700	142386110	9880	9880	9880	9880	2
409	20231127	124600	142366350	9880	9880	9880	9880	0
410	20231127	124500	142366350	9880	9880	9880	9880	7
411	20231127	124400	142297190	9890	9890	9890	9890	5
412	20231127	124300	142247740	9890	9880	9890	9880	12
413	20231127	124200	142129080	9880	9880	9880	9880	0
414	20231127	124100	142129080	9880	9880	9880	9880	2
415	20231127	124000	142109320	9880	9880	9880	9880	0
416	20231127	123900	142109320	9880	9880	9880	9880	2
417	20231127	123800	142089560	9880	9880	9880	9880	0
418	20231127	123700	142089560	9880	9880	9880	9880	0
419	20231127	123600	142089560	9880	9880	9880	9880	0
420	20231127	123500	142089560	9880	9880	9880	9880	14
421	20231127	123400	141951240	9880	9870	9880	9870	174
422	20231127	123300	140232140	9880	9880	9880	9880	0
423	20231127	123200	140232140	9880	9870	9880	9870	14
424	20231127	123100	140093840	9870	9870	9870	9870	0
425	20231127	123000	140093840	9870	9870	9870	9870	3
426	20231127	122900	140064230	9870	9870	9870	9870	0
427	20231127	122800	140064230	9870	9870	9870	9870	2
428	20231127	122700	140044490	9880	9880	9880	9880	3
429	20231127	122600	140014850	9880	9880	9880	9870	119
430	20231127	122500	138839150	9880	9880	9880	9880	0
431	20231127	122400	138839150	9880	9870	9880	9870	72
432	20231127	122300	138127810	9870	9870	9870	9870	0
433	20231127	122200	138127810	9870	9880	9880	9870	12
434	20231127	122100	138009270	9880	9880	9880	9880	112
435	20231127	122000	136902710	9870	9870	9870	9870	20
436	20231127	121900	136705310	9870	9870	9870	9870	1
437	20231127	121800	136695440	9860	9860	9860	9860	2
438	20231127	121700	136675720	9860	9860	9860	9860	0
439	20231127	121600	136675720	9860	9860	9860	9860	2
440	20231127	121500	136656000	9870	9870	9870	9870	50
441	20231127	121400	136162500	9860	9870	9870	9860	22
442	20231127	121300	135945380	9870	9870	9870	9860	49
443	20231127	121200	135461770	9860	9860	9860	9860	0
444	20231127	121100	135461770	9860	9860	9860	9860	2
445	20231127	121000	135442050	9870	9870	9870	9870	1
446	20231127	120900	135432180	9860	9870	9870	9860	3
447	20231127	120800	135402590	9870	9870	9870	9870	27
448	20231127	120700	135136100	9870	9870	9870	9860	174
449	20231127	120600	133418880	9870	9870	9870	9870	0
450	20231127	120500	133418880	9870	9870	9870	9870	2
451	20231127	120400	133399140	9870	9870	9870	9870	0
452	20231127	120300	133399140	9870	9890	9890	9870	723
453	20231127	120200	126258300	9910	9900	9910	9900	14
454	20231127	120100	126119660	9910	9880	9920	9870	136
455	20231127	120000	124775590	9900	9870	9910	9870	740
456	20231127	115900	117452670	9860	9860	9860	9860	2
457	20231127	115800	117432950	9860	9860	9860	9860	1
458	20231127	115700	117423090	9860	9860	9860	9860	2
459	20231127	115600	117403370	9870	9870	9870	9870	0
460	20231127	115500	117403370	9870	9880	9880	9870	73
461	20231127	115400	116682140	9890	9890	9890	9890	31
462	20231127	115300	116375550	9890	9900	9900	9890	134
463	20231127	115200	115049790	9890	9890	9890	9890	0
464	20231127	115100	115049790	9890	9890	9890	9890	0
465	20231127	115000	115049790	9890	9890	9890	9890	0
466	20231127	114900	115049790	9890	9890	9890	9890	0
467	20231127	114800	115049790	9890	9890	9890	9890	0
468	20231127	114700	115049790	9890	9890	9890	9890	0
469	20231127	114600	115049790	9890	9890	9940	9890	139
470	20231127	114500	113670850	9890	9890	9890	9890	75
471	20231127	114400	112929100	9890	9900	9900	9880	1702
472	20231127	114300	96098090	9900	9900	9910	9900	225
473	20231127	114200	93868370	9890	9910	9910	9890	145
474	20231127	114100	92433090	9900	9900	9900	9900	5
475	20231127	114000	92383590	9900	9900	9900	9900	2
476	20231127	113900	92363790	9890	9900	9900	9890	27
477	20231127	113800	92096500	9900	9900	9900	9900	2
478	20231127	113700	92076700	9890	9900	9900	9890	220
479	20231127	113600	89899110	9890	9900	9900	9890	5
480	20231127	113500	89849630	9890	9890	9890	9890	0
481	20231127	113400	89849630	9890	9900	9900	9890	133
482	20231127	113300	88533260	9900	9910	9910	9900	32
483	20231127	113200	88216440	9900	9900	9900	9900	6
484	20231127	113100	88157040	9890	9910	9910	9890	220
485	20231127	113000	85978830	9900	9900	9900	9900	2
486	20231127	112900	85959030	9900	9900	9900	9900	68
487	20231127	112800	85285830	9900	9910	9910	9890	301
488	20231127	112700	82303430	9900	9900	9900	9900	152
489	20231127	112600	80798630	9910	9890	9910	9880	953
490	20231127	112500	71368450	9890	9890	9890	9890	2
491	20231127	112400	71348670	9890	9890	9890	9890	60
492	20231127	112300	70755270	9890	9890	9890	9890	0
493	20231127	112200	70755270	9890	9890	9890	9890	0
494	20231127	112100	70755270	9890	9890	9890	9890	0
495	20231127	112000	70755270	9890	9900	9920	9890	468
496	20231127	111900	66114550	9890	9880	9900	9880	52
497	20231127	111800	65599920	9880	9880	9880	9880	0
498	20231127	111700	65599920	9880	9880	9890	9880	4
499	20231127	111600	65560390	9880	9880	9880	9880	0
500	20231127	111500	65560390	9880	9880	9880	9880	19
501	20231127	111400	65372670	9870	9870	9870	9870	1
502	20231127	111300	65362800	9870	9870	9870	9870	228
503	20231127	111200	63112440	9870	9860	9870	9860	22
504	20231127	111100	62895340	9850	9850	9850	9850	20
505	20231127	111000	62698340	9850	9850	9850	9850	0
506	20231127	110900	62698340	9850	9840	9850	9840	8
507	20231127	110800	62619570	9840	9840	9840	9840	0
508	20231127	110700	62619570	9840	9850	9860	9840	52
509	20231127	110600	62107190	9840	9840	9840	9840	1
510	20231127	110500	62097350	9840	9840	9840	9840	28
511	20231127	110400	61821830	9820	9820	9820	9820	6
512	20231127	110300	61762910	9810	9810	9810	9810	0
513	20231127	110200	61762910	9810	9830	9830	9810	12
514	20231127	110100	61644990	9840	9840	9840	9840	0
515	20231127	110000	61644990	9840	9820	9840	9820	21
516	20231127	105900	61438750	9820	9820	9820	9820	10
517	20231127	105800	61340550	9820	9810	9820	9810	32
518	20231127	105700	61026330	9810	9810	9810	9810	0
519	20231127	105600	61026330	9810	9810	9810	9810	48
520	20231127	105500	60555450	9820	9830	9830	9820	132
521	20231127	105400	59257920	9830	9830	9830	9830	0
522	20231127	105300	59257920	9830	9850	9850	9830	6
523	20231127	105200	59198840	9830	9830	9830	9830	0
524	20231127	105100	59198840	9830	9830	9830	9830	0
525	20231127	105000	59198840	9830	9870	9870	9830	22
526	20231127	104900	58981780	9820	9820	9820	9820	35
527	20231127	104800	58638080	9810	9810	9810	9810	2
528	20231127	104700	58618460	9810	9820	9820	9810	4
529	20231127	104600	58579190	9810	9810	9810	9810	7
530	20231127	104500	58510520	9810	9810	9810	9810	0
531	20231127	104400	58510520	9810	9810	9810	9810	3
532	20231127	104300	58481090	9800	9800	9800	9800	0
533	20231127	104200	58481090	9800	9800	9800	9800	0
534	20231127	104100	58481090	9800	9790	9800	9790	75
535	20231127	104000	57746170	9790	9790	9790	9790	5
536	20231127	103900	57697220	9780	9790	9790	9780	29
537	20231127	103800	57413330	9780	9780	9780	9780	0
538	20231127	103700	57413330	9780	9780	9780	9780	2
539	20231127	103600	57393770	9780	9780	9780	9780	0
540	20231127	103500	57393770	9780	9780	9780	9780	3
541	20231127	103400	57364430	9780	9780	9780	9780	0
542	20231127	103300	57364430	9780	9780	9780	9780	2
543	20231127	103200	57344870	9790	9790	9790	9790	20
544	20231127	103100	57149070	9780	9790	9790	9780	29
545	20231127	103000	56865350	9790	9790	9790	9790	1
546	20231127	102900	56855560	9790	9800	9800	9790	111
547	20231127	102800	55767830	9790	9790	9790	9790	0
548	20231127	102700	55767830	9790	9790	9790	9790	3
549	20231127	102600	55738460	9790	9790	9790	9790	0
550	20231127	102500	55738460	9790	9800	9800	9790	4
551	20231127	102400	55699290	9790	9790	9790	9790	1
552	20231127	102300	55689500	9790	9790	9790	9790	6
553	20231127	102200	55630760	9790	9790	9790	9790	3
554	20231127	102100	55601390	9780	9790	9790	9780	21
555	20231127	102000	55395830	9780	9780	9780	9780	2
556	20231127	101900	55376270	9780	9790	9790	9780	41
557	20231127	101800	54974920	9780	9780	9780	9780	7
558	20231127	101700	54906460	9780	9780	9780	9780	0
559	20231127	101600	54906460	9780	9780	9780	9780	7
560	20231127	101500	54838000	9780	9790	9790	9780	2
561	20231127	101400	54818430	9780	9780	9780	9780	13
562	20231127	101300	54691290	9780	9780	9780	9780	0
563	20231127	101200	54691290	9780	9780	9780	9780	8
564	20231127	101100	54613050	9800	9800	9800	9800	10
565	20231127	101000	54515050	9800	9800	9800	9800	0
566	20231127	100900	54515050	9800	9800	9800	9800	0
567	20231127	100800	54515050	9800	9800	9800	9800	0
568	20231127	100700	54515050	9800	9800	9800	9800	0
569	20231127	100600	54515050	9800	9800	9800	9800	45
570	20231127	100500	54074050	9780	9780	9780	9780	0
571	20231127	100400	54074050	9780	9780	9780	9780	6
572	20231127	100300	54015370	9780	9780	9780	9780	3
573	20231127	100200	53986030	9780	9780	9780	9780	5
574	20231127	100100	53937130	9780	9780	9780	9780	7
575	20231127	100000	53868670	9780	9780	9780	9780	0
576	20231127	095900	53868670	9780	9780	9780	9780	8
577	20231127	095800	53790430	9780	9780	9780	9780	1
578	20231127	095700	53780650	9780	9780	9780	9780	5
579	20231127	095600	53731750	9780	9780	9780	9780	54
580	20231127	095500	53203630	9780	9780	9780	9780	4
581	20231127	095400	53164510	9800	9800	9800	9800	25
582	20231127	095300	52919510	9800	9800	9800	9800	15
583	20231127	095200	52772510	9800	9800	9800	9800	0
584	20231127	095100	52772510	9800	9800	9800	9800	65
585	20231127	095000	52135510	9830	9830	9830	9830	0
586	20231127	094900	52135510	9830	9830	9830	9830	0
587	20231127	094800	52135510	9830	9820	9830	9820	30
588	20231127	094700	51840890	9830	9830	9830	9830	8
589	20231127	094600	51762250	9830	9800	9940	9800	436
590	20231127	094500	47452150	9780	9780	9780	9780	4
591	20231127	094400	47413030	9780	9790	9790	9780	4
592	20231127	094300	47373900	9780	9780	9780	9780	0
593	20231127	094200	47373900	9780	9800	9800	9780	4
594	20231127	094100	47334760	9780	9780	9780	9780	3
595	20231127	094000	47305420	9800	9780	9800	9780	5
596	20231127	093900	47256500	9780	9780	9780	9780	0
597	20231127	093800	47256500	9780	9780	9780	9780	3
598	20231127	093700	47227160	9800	9780	9800	9780	4
599	20231127	093600	47188020	9800	9770	9800	9770	5
600	20231127	093500	47139140	9770	9770	9770	9770	0
601	20231127	093400	47139140	9770	9770	9770	9770	16
602	20231127	093300	46982820	9770	9770	9770	9770	5
603	20231127	093200	46933970	9770	9780	9780	9770	13
604	20231127	093100	46806930	9780	9790	9790	9780	2
605	20231127	093000	46787360	9800	9800	9800	9800	2
606	20231127	092900	46767760	9770	9770	9770	9770	0
607	20231127	092800	46767760	9770	9770	9770	9770	29
608	20231127	092700	46484430	9770	9770	9770	9770	10
609	20231127	092600	46386730	9770	9760	9770	9760	25
610	20231127	092500	46142630	9740	9740	9740	9740	4
611	20231127	092400	46103670	9740	9740	9740	9740	4
612	20231127	092300	46064710	9740	9740	9740	9740	0
613	20231127	092200	46064710	9740	9740	9740	9740	8
614	20231127	092100	45986790	9740	9740	9740	9740	0
615	20231127	092000	45986790	9740	9790	9790	9740	6
616	20231127	091900	45928250	9740	9750	9750	9740	6
617	20231127	091800	45869800	9740	9750	9750	9740	265
618	20231127	091700	43288680	9740	9750	9750	9740	10
619	20231127	091600	43191260	9750	9750	9750	9750	186
620	20231127	091500	41377760	9730	9750	9750	9730	233
621	20231127	091400	39107590	9750	9760	9760	9750	14
622	20231127	091300	38970980	9750	9780	9800	9730	340
623	20231127	091200	35649650	9770	9770	9770	9770	6
624	20231127	091100	35591030	9770	9800	9800	9770	210
625	20231127	091000	33533150	9800	9820	9820	9800	68
626	20231127	090900	32865730	9820	9810	9820	9810	113
627	20231127	090800	31756980	9820	9830	9830	9820	260
628	20231127	090700	29202420	9840	9860	9860	9840	1069
629	20231127	090600	18669070	9860	9860	9860	9860	5
630	20231127	090500	18619770	9860	9860	9860	9860	7
631	20231127	090400	18550750	9860	9860	9870	9860	18
632	20231127	090300	18373200	9860	9890	9890	9860	42
633	20231127	090200	17958540	9890	9910	9910	9880	1288
634	20231127	090100	5214490	9910	9910	9910	9910	59
635	20231127	090000	4629800	9900	10000	10000	9900	463