KissMeData/230360/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	204200	1115989760	9520	9520	9520	9520	2626
3	20231127	204100	1115989760	9520	9520	9520	9520	0
4	20231127	204000	1115989760	9520	9520	9520	9520	0
5	20231127	203900	1115989760	9520	9520	9520	9520	0
6	20231127	203800	1115989760	9520	9520	9520	9520	0
7	20231127	203700	1115989760	9520	9520	9520	9520	0
8	20231127	203600	1115989760	9520	9520	9520	9520	0
9	20231127	203500	1115989760	9520	9520	9520	9520	0
10	20231127	203400	1115989760	9520	9520	9520	9520	0
11	20231127	203300	1115989760	9520	9520	9520	9520	0
12	20231127	203200	1115989760	9520	9520	9520	9520	0
13	20231127	203100	1115989760	9520	9520	9520	9520	0
14	20231127	203000	1115989760	9520	9520	9520	9520	0
15	20231127	202900	1115989760	9520	9520	9520	9520	0
16	20231127	202800	1115989760	9520	9520	9520	9520	0
17	20231127	202700	1115989760	9520	9520	9520	9520	0
18	20231127	202600	1115989760	9520	9520	9520	9520	0
19	20231127	202500	1115989760	9520	9520	9520	9520	0
20	20231127	202400	1115989760	9520	9520	9520	9520	0
21	20231127	202300	1115989760	9520	9520	9520	9520	0
22	20231127	202200	1115989760	9520	9520	9520	9520	0
23	20231127	202100	1115989760	9520	9520	9520	9520	0
24	20231127	202000	1115989760	9520	9520	9520	9520	0
25	20231127	201900	1115989760	9520	9520	9520	9520	0
26	20231127	201800	1115989760	9520	9520	9520	9520	0
27	20231127	201700	1115989760	9520	9520	9520	9520	0
28	20231127	201600	1115989760	9520	9520	9520	9520	0
29	20231127	201500	1115989760	9520	9520	9520	9520	0
30	20231127	201400	1115989760	9520	9520	9520	9520	0
31	20231127	201300	1115989760	9520	9520	9520	9520	0
32	20231127	201200	1115989760	9520	9520	9520	9520	2626
33	20231127	201100	1115989760	9520	9520	9520	9520	0
34	20231127	201000	1115989760	9520	9520	9520	9520	0
35	20231127	200900	1115989760	9520	9520	9520	9520	0
36	20231127	200800	1115989760	9520	9520	9520	9520	0
37	20231127	200700	1115989760	9520	9520	9520	9520	0
38	20231127	200600	1115989760	9520	9520	9520	9520	0
39	20231127	200500	1115989760	9520	9520	9520	9520	0
40	20231127	200400	1115989760	9520	9520	9520	9520	0
41	20231127	200300	1115989760	9520	9520	9520	9520	0
42	20231127	200200	1115989760	9520	9520	9520	9520	0
43	20231127	200100	1115989760	9520	9520	9520	9520	0
44	20231127	200000	1115989760	9520	9520	9520	9520	0
45	20231127	195900	1115989760	9520	9520	9520	9520	0
46	20231127	195800	1115989760	9520	9520	9520	9520	0
47	20231127	195700	1115989760	9520	9520	9520	9520	0
48	20231127	195600	1115989760	9520	9520	9520	9520	0
49	20231127	195500	1115989760	9520	9520	9520	9520	0
50	20231127	195400	1115989760	9520	9520	9520	9520	0
51	20231127	195300	1115989760	9520	9520	9520	9520	0
52	20231127	195200	1115989760	9520	9520	9520	9520	0
53	20231127	195100	1115989760	9520	9520	9520	9520	0
54	20231127	195000	1115989760	9520	9520	9520	9520	0
55	20231127	194900	1115989760	9520	9520	9520	9520	0
56	20231127	194800	1115989760	9520	9520	9520	9520	0
57	20231127	194700	1115989760	9520	9520	9520	9520	0
58	20231127	194600	1115989760	9520	9520	9520	9520	0
59	20231127	194500	1115989760	9520	9520	9520	9520	0
60	20231127	194400	1115989760	9520	9520	9520	9520	0
61	20231127	194300	1115989760	9520	9520	9520	9520	0
62	20231127	194200	1115989760	9520	9520	9520	9520	2626
63	20231127	194100	1115989760	9520	9520	9520	9520	0
64	20231127	194000	1115989760	9520	9520	9520	9520	0
65	20231127	193900	1115989760	9520	9520	9520	9520	0
66	20231127	193800	1115989760	9520	9520	9520	9520	0
67	20231127	193700	1115989760	9520	9520	9520	9520	0
68	20231127	193600	1115989760	9520	9520	9520	9520	0
69	20231127	193500	1115989760	9520	9520	9520	9520	0
70	20231127	193400	1115989760	9520	9520	9520	9520	0
71	20231127	193300	1115989760	9520	9520	9520	9520	0
72	20231127	193200	1115989760	9520	9520	9520	9520	0
73	20231127	193100	1115989760	9520	9520	9520	9520	0
74	20231127	193000	1115989760	9520	9520	9520	9520	0
75	20231127	192900	1115989760	9520	9520	9520	9520	0
76	20231127	192800	1115989760	9520	9520	9520	9520	0
77	20231127	192700	1115989760	9520	9520	9520	9520	0
78	20231127	192600	1115989760	9520	9520	9520	9520	0
79	20231127	192500	1115989760	9520	9520	9520	9520	0
80	20231127	192400	1115989760	9520	9520	9520	9520	0
81	20231127	192300	1115989760	9520	9520	9520	9520	0
82	20231127	192200	1115989760	9520	9520	9520	9520	0
83	20231127	192100	1115989760	9520	9520	9520	9520	0
84	20231127	192000	1115989760	9520	9520	9520	9520	0
85	20231127	191900	1115989760	9520	9520	9520	9520	0
86	20231127	191800	1115989760	9520	9520	9520	9520	0
87	20231127	191700	1115989760	9520	9520	9520	9520	0
88	20231127	191600	1115989760	9520	9520	9520	9520	0
89	20231127	191500	1115989760	9520	9520	9520	9520	0
90	20231127	191400	1115989760	9520	9520	9520	9520	0
91	20231127	191300	1115989760	9520	9520	9520	9520	0
92	20231127	191200	1115989760	9520	9520	9520	9520	2626
93	20231127	191100	1115989760	9520	9520	9520	9520	0
94	20231127	191000	1115989760	9520	9520	9520	9520	0
95	20231127	190900	1115989760	9520	9520	9520	9520	0
96	20231127	190800	1115989760	9520	9520	9520	9520	0
97	20231127	190700	1115989760	9520	9520	9520	9520	0
98	20231127	190600	1115989760	9520	9520	9520	9520	0
99	20231127	190500	1115989760	9520	9520	9520	9520	0
100	20231127	190400	1115989760	9520	9520	9520	9520	0
101	20231127	190300	1115989760	9520	9520	9520	9520	0
102	20231127	190200	1115989760	9520	9520	9520	9520	0
103	20231127	190100	1115989760	9520	9520	9520	9520	0
104	20231127	190000	1115989760	9520	9520	9520	9520	0
105	20231127	185900	1115989760	9520	9520	9520	9520	0
106	20231127	185800	1115989760	9520	9520	9520	9520	0
107	20231127	185700	1115989760	9520	9520	9520	9520	0
108	20231127	185600	1115989760	9520	9520	9520	9520	0
109	20231127	185500	1115989760	9520	9520	9520	9520	0
110	20231127	185400	1115989760	9520	9520	9520	9520	0
111	20231127	185300	1115989760	9520	9520	9520	9520	0
112	20231127	185200	1115989760	9520	9520	9520	9520	0
113	20231127	185100	1115989760	9520	9520	9520	9520	0
114	20231127	185000	1115989760	9520	9520	9520	9520	0
115	20231127	184900	1115989760	9520	9520	9520	9520	0
116	20231127	184800	1115989760	9520	9520	9520	9520	0
117	20231127	184700	1115989760	9520	9520	9520	9520	0
118	20231127	184600	1115989760	9520	9520	9520	9520	0
119	20231127	184500	1115989760	9520	9520	9520	9520	0
120	20231127	184400	1115989760	9520	9520	9520	9520	0
121	20231127	184300	1115989760	9520	9520	9520	9520	0
122	20231127	184200	1115989760	9520	9520	9520	9520	2626
123	20231127	184100	1115989760	9520	9520	9520	9520	0
124	20231127	184000	1115989760	9520	9520	9520	9520	0
125	20231127	183900	1115989760	9520	9520	9520	9520	0
126	20231127	183800	1115989760	9520	9520	9520	9520	0
127	20231127	183700	1115989760	9520	9520	9520	9520	0
128	20231127	183600	1115989760	9520	9520	9520	9520	0
129	20231127	183500	1115989760	9520	9520	9520	9520	0
130	20231127	183400	1115989760	9520	9520	9520	9520	0
131	20231127	183300	1115989760	9520	9520	9520	9520	0
132	20231127	183200	1115989760	9520	9520	9520	9520	0
133	20231127	183100	1115989760	9520	9520	9520	9520	0
134	20231127	183000	1115989760	9520	9520	9520	9520	0
135	20231127	182900	1115989760	9520	9520	9520	9520	0
136	20231127	182800	1115989760	9520	9520	9520	9520	0
137	20231127	182700	1115989760	9520	9520	9520	9520	0
138	20231127	182600	1115989760	9520	9520	9520	9520	0
139	20231127	182500	1115989760	9520	9520	9520	9520	0
140	20231127	182400	1115989760	9520	9520	9520	9520	0
141	20231127	182300	1115989760	9520	9520	9520	9520	0
142	20231127	182200	1115989760	9520	9520	9520	9520	0
143	20231127	182100	1115989760	9520	9520	9520	9520	0
144	20231127	182000	1115989760	9520	9520	9520	9520	0
145	20231127	181900	1115989760	9520	9520	9520	9520	0
146	20231127	181800	1115989760	9520	9520	9520	9520	0
147	20231127	181700	1115989760	9520	9520	9520	9520	0
148	20231127	181600	1115989760	9520	9520	9520	9520	0
149	20231127	181500	1115989760	9520	9520	9520	9520	0
150	20231127	181400	1115989760	9520	9520	9520	9520	0
151	20231127	181300	1115989760	9520	9520	9520	9520	0
152	20231127	181200	1115989760	9520	9520	9520	9520	2626
153	20231127	181100	1115989760	9520	9520	9520	9520	0
154	20231127	181000	1115989760	9520	9520	9520	9520	0
155	20231127	180900	1115989760	9520	9520	9520	9520	0
156	20231127	180800	1115989760	9520	9520	9520	9520	0
157	20231127	180700	1115989760	9520	9520	9520	9520	0
158	20231127	180600	1115989760	9520	9520	9520	9520	0
159	20231127	180500	1115989760	9520	9520	9520	9520	0
160	20231127	180400	1115989760	9520	9520	9520	9520	0
161	20231127	180300	1115989760	9520	9520	9520	9520	0
162	20231127	180200	1115989760	9520	9520	9520	9520	0
163	20231127	180100	1115989760	9520	9520	9520	9520	0
164	20231127	180000	1115989760	9520	9520	9520	9520	0
165	20231127	175900	1115989760	9520	9520	9520	9520	0
166	20231127	175800	1115989760	9520	9520	9520	9520	0
167	20231127	175700	1115989760	9520	9520	9520	9520	0
168	20231127	175600	1115989760	9520	9520	9520	9520	0
169	20231127	175500	1115989760	9520	9520	9520	9520	0
170	20231127	175400	1115989760	9520	9520	9520	9520	0
171	20231127	175300	1115989760	9520	9520	9520	9520	0
172	20231127	175200	1115989760	9520	9520	9520	9520	0
173	20231127	175100	1115989760	9520	9520	9520	9520	0
174	20231127	175000	1115989760	9520	9520	9520	9520	0
175	20231127	174900	1115989760	9520	9520	9520	9520	0
176	20231127	174800	1115989760	9520	9520	9520	9520	0
177	20231127	174700	1115989760	9520	9520	9520	9520	0
178	20231127	174600	1115989760	9520	9520	9520	9520	0
179	20231127	174500	1115989760	9520	9520	9520	9520	0
180	20231127	174400	1115989760	9520	9520	9520	9520	0
181	20231127	174300	1115989760	9520	9520	9520	9520	0
182	20231127	174200	1115989760	9520	9520	9520	9520	2626
183	20231127	174100	1115989760	9520	9520	9520	9520	0
184	20231127	174000	1115989760	9520	9520	9520	9520	0
185	20231127	173900	1115989760	9520	9520	9520	9520	0
186	20231127	173800	1115989760	9520	9520	9520	9520	0
187	20231127	173700	1115989760	9520	9520	9520	9520	0
188	20231127	173600	1115989760	9520	9520	9520	9520	0
189	20231127	173500	1115989760	9520	9520	9520	9520	0
190	20231127	173400	1115989760	9520	9520	9520	9520	0
191	20231127	173300	1115989760	9520	9520	9520	9520	0
192	20231127	173200	1115989760	9520	9520	9520	9520	0
193	20231127	173100	1115989760	9520	9520	9520	9520	0
194	20231127	173000	1115989760	9520	9520	9520	9520	0
195	20231127	172900	1115989760	9520	9520	9520	9520	0
196	20231127	172800	1115989760	9520	9520	9520	9520	0
197	20231127	172700	1115989760	9520	9520	9520	9520	0
198	20231127	172600	1115989760	9520	9520	9520	9520	0
199	20231127	172500	1115989760	9520	9520	9520	9520	0
200	20231127	172400	1115989760	9520	9520	9520	9520	0
201	20231127	172300	1115989760	9520	9520	9520	9520	0
202	20231127	172200	1115989760	9520	9520	9520	9520	0
203	20231127	172100	1115989760	9520	9520	9520	9520	0
204	20231127	172000	1115989760	9520	9520	9520	9520	0
205	20231127	171900	1115989760	9520	9520	9520	9520	0
206	20231127	171800	1115989760	9520	9520	9520	9520	0
207	20231127	171700	1115989760	9520	9520	9520	9520	0
208	20231127	171600	1115989760	9520	9520	9520	9520	0
209	20231127	171500	1115989760	9520	9520	9520	9520	0
210	20231127	171400	1115989760	9520	9520	9520	9520	0
211	20231127	171300	1115989760	9520	9520	9520	9520	0
212	20231127	171200	1115989760	9520	9520	9520	9520	2626
213	20231127	171100	1115989760	9520	9520	9520	9520	0
214	20231127	171000	1115989760	9520	9520	9520	9520	0
215	20231127	170900	1115989760	9520	9520	9520	9520	0
216	20231127	170800	1115989760	9520	9520	9520	9520	0
217	20231127	170700	1115989760	9520	9520	9520	9520	0
218	20231127	170600	1115989760	9520	9520	9520	9520	0
219	20231127	170500	1115989760	9520	9520	9520	9520	0
220	20231127	170400	1115989760	9520	9520	9520	9520	0
221	20231127	170300	1115989760	9520	9520	9520	9520	0
222	20231127	170200	1115989760	9520	9520	9520	9520	0
223	20231127	170100	1115989760	9520	9520	9520	9520	0
224	20231127	170000	1115989760	9520	9520	9520	9520	0
225	20231127	165900	1115989760	9520	9520	9520	9520	0
226	20231127	165800	1115989760	9520	9520	9520	9520	0
227	20231127	165700	1115989760	9520	9520	9520	9520	0
228	20231127	165600	1115989760	9520	9520	9520	9520	0
229	20231127	165500	1115989760	9520	9520	9520	9520	0
230	20231127	165400	1115989760	9520	9520	9520	9520	0
231	20231127	165300	1115989760	9520	9520	9520	9520	0
232	20231127	165200	1115989760	9520	9520	9520	9520	0
233	20231127	165100	1115989760	9520	9520	9520	9520	0
234	20231127	165000	1115989760	9520	9520	9520	9520	0
235	20231127	164900	1115989760	9520	9520	9520	9520	0
236	20231127	164800	1115989760	9520	9520	9520	9520	0
237	20231127	164700	1115989760	9520	9520	9520	9520	0
238	20231127	164600	1115989760	9520	9520	9520	9520	0
239	20231127	164500	1115989760	9520	9520	9520	9520	0
240	20231127	164400	1115989760	9520	9520	9520	9520	0
241	20231127	164300	1115989760	9520	9520	9520	9520	0
242	20231127	164200	1115989760	9520	9520	9520	9520	2626
243	20231127	164100	1115989760	9520	9520	9520	9520	0
244	20231127	164000	1115989760	9520	9520	9520	9520	0
245	20231127	163900	1115989760	9520	9520	9520	9520	0
246	20231127	163800	1115989760	9520	9520	9520	9520	0
247	20231127	163700	1115989760	9520	9520	9520	9520	0
248	20231127	163600	1115989760	9520	9520	9520	9520	0
249	20231127	163500	1115989760	9520	9520	9520	9520	0
250	20231127	163400	1115989760	9520	9520	9520	9520	0
251	20231127	163300	1115989760	9520	9520	9520	9520	0
252	20231127	163200	1115989760	9520	9520	9520	9520	0
253	20231127	163100	1115989760	9520	9520	9520	9520	0
254	20231127	163000	1115989760	9520	9520	9520	9520	0
255	20231127	162900	1115989760	9520	9520	9520	9520	0
256	20231127	162800	1115989760	9520	9520	9520	9520	0
257	20231127	162700	1115989760	9520	9520	9520	9520	0
258	20231127	162600	1115989760	9520	9520	9520	9520	0
259	20231127	162500	1115989760	9520	9520	9520	9520	0
260	20231127	162400	1115989760	9520	9520	9520	9520	0
261	20231127	162300	1115989760	9520	9520	9520	9520	0
262	20231127	162200	1115989760	9520	9520	9520	9520	0
263	20231127	162100	1115989760	9520	9520	9520	9520	0
264	20231127	162000	1115989760	9520	9520	9520	9520	0
265	20231127	161900	1115989760	9520	9520	9520	9520	0
266	20231127	161800	1115989760	9520	9520	9520	9520	0
267	20231127	161700	1115989760	9520	9520	9520	9520	0
268	20231127	161600	1115989760	9520	9520	9520	9520	0
269	20231127	161500	1115989760	9520	9520	9520	9520	0
270	20231127	161400	1115989760	9520	9520	9520	9520	0
271	20231127	161300	1115989760	9520	9520	9520	9520	0
272	20231127	161200	1115989760	9520	9520	9520	9520	2626
273	20231127	161100	1115989760	9520	9520	9520	9520	0
274	20231127	161000	1115989760	9520	9520	9520	9520	0
275	20231127	160900	1115989760	9520	9520	9520	9520	0
276	20231127	160800	1115989760	9520	9520	9520	9520	0
277	20231127	160700	1115989760	9520	9520	9520	9520	0
278	20231127	160600	1115989760	9520	9520	9520	9520	0
279	20231127	160500	1115989760	9520	9520	9520	9520	0
280	20231127	160400	1115989760	9520	9520	9520	9520	0
281	20231127	160300	1115989760	9520	9520	9520	9520	0
282	20231127	160200	1115989760	9520	9520	9520	9520	0
283	20231127	160100	1115989760	9520	9520	9520	9520	0
284	20231127	160000	1115989760	9520	9520	9520	9520	0
285	20231127	155900	1115989760	9520	9520	9520	9520	0
286	20231127	155800	1115989760	9520	9520	9520	9520	0
287	20231127	155700	1115989760	9520	9520	9520	9520	0
288	20231127	155600	1115989760	9520	9520	9520	9520	0
289	20231127	155500	1115989760	9520	9520	9520	9520	0
290	20231127	155400	1115989760	9520	9520	9520	9520	0
291	20231127	155300	1115989760	9520	9520	9520	9520	0
292	20231127	155200	1115989760	9520	9520	9520	9520	0
293	20231127	155100	1115989760	9520	9520	9520	9520	0
294	20231127	155000	1115989760	9520	9520	9520	9520	0
295	20231127	154900	1115989760	9520	9520	9520	9520	0
296	20231127	154800	1115989760	9520	9520	9520	9520	0
297	20231127	154700	1115989760	9520	9520	9520	9520	0
298	20231127	154600	1115989760	9520	9520	9520	9520	0
299	20231127	154500	1115989760	9520	9520	9520	9520	0
300	20231127	154400	1115989760	9520	9520	9520	9520	0
301	20231127	154300	1115989760	9520	9520	9520	9520	0
302	20231127	154200	1115989760	9520	9520	9520	9520	2626
303	20231127	154100	1115989760	9520	9520	9520	9520	0
304	20231127	154000	1115989760	9520	9520	9520	9520	0
305	20231127	153900	1115989760	9520	9520	9520	9520	0
306	20231127	153800	1115989760	9520	9520	9520	9520	0
307	20231127	153700	1115989760	9520	9520	9520	9520	0
308	20231127	153600	1115989760	9520	9520	9520	9520	0
309	20231127	153500	1115989760	9520	9520	9520	9520	0
310	20231127	153400	1115989760	9520	9520	9520	9520	0
311	20231127	153300	1115989760	9520	9520	9520	9520	0
312	20231127	153200	1115989760	9520	9520	9520	9520	0
313	20231127	153100	1115989760	9520	9520	9520	9520	0
314	20231127	153000	1115989760	9520	9520	9520	9520	2626
315	20231127	152900	1090990240	9550	9550	9550	9550	0
316	20231127	152800	1090990240	9550	9550	9550	9550	0
317	20231127	152700	1090990240	9550	9550	9550	9550	0
318	20231127	152600	1090990240	9550	9550	9550	9550	0
319	20231127	152500	1090990240	9550	9550	9550	9550	0
320	20231127	152400	1090990240	9550	9550	9550	9550	0
321	20231127	152300	1090990240	9550	9550	9550	9550	0
322	20231127	152200	1090990240	9550	9550	9550	9550	0
323	20231127	152100	1090990240	9550	9550	9550	9550	0
324	20231127	152000	1090990240	9550	9550	9550	9550	0
325	20231127	151900	1090990240	9550	9520	9550	9520	146
326	20231127	151800	1089597910	9520	9520	9550	9520	89
327	20231127	151700	1088750030	9530	9530	9550	9520	135
328	20231127	151600	1087464270	9530	9540	9550	9530	116
329	20231127	151500	1086358340	9530	9540	9540	9530	85
330	20231127	151400	1085547790	9540	9550	9550	9540	95
331	20231127	151300	1084641090	9550	9550	9550	9550	221
332	20231127	151200	1082530540	9550	9550	9550	9550	28
333	20231127	151100	1082263140	9550	9550	9550	9550	5
334	20231127	151000	1082215390	9550	9540	9550	9540	39
335	20231127	150900	1081842980	9560	9560	9560	9560	0
336	20231127	150800	1081842980	9560	9560	9560	9560	0
337	20231127	150700	1081842980	9560	9560	9560	9560	14
338	20231127	150600	1081709140	9520	9520	9520	9520	0
339	20231127	150500	1081709140	9520	9520	9520	9520	0
340	20231127	150400	1081709140	9520	9550	9560	9520	450
341	20231127	150300	1077412350	9540	9530	9560	9530	124
342	20231127	150200	1076228980	9530	9520	9530	9520	50
343	20231127	150100	1075752780	9520	9510	9520	9510	6
344	20231127	150000	1075695710	9510	9510	9510	9510	49
345	20231127	145900	1075229720	9510	9530	9530	9510	43
346	20231127	145800	1074820570	9510	9510	9510	9510	217
347	20231127	145700	1072756900	9510	9510	9510	9510	99
348	20231127	145600	1071815410	9510	9530	9530	9510	472
349	20231127	145500	1067326670	9510	9510	9510	9510	212
350	20231127	145400	1065310550	9540	9520	9540	9520	585
351	20231127	145300	1059741130	9520	9530	9530	9510	663
352	20231127	145200	1053430980	9520	9520	9520	9520	71
353	20231127	145100	1052755060	9530	9520	9530	9520	48
354	20231127	145000	1052298090	9530	9530	9530	9530	1
355	20231127	144900	1052288560	9510	9510	9510	9510	134
356	20231127	144800	1051014220	9510	9520	9520	9510	566
357	20231127	144700	1045626470	9520	9510	9520	9510	97
358	20231127	144600	1044703500	9510	9510	9510	9510	43
359	20231127	144500	1044294570	9510	9520	9520	9510	109
360	20231127	144400	1043257970	9510	9510	9520	9510	468
361	20231127	144300	1038803870	9510	9520	9520	9510	754
362	20231127	144200	1031626120	9520	9520	9520	9510	149
363	20231127	144100	1030208090	9510	9520	9520	9510	542
364	20231127	144000	1025048520	9510	9510	9510	9510	47
365	20231127	143900	1024601550	9520	9520	9520	9520	10
366	20231127	143800	1024506350	9520	9520	9520	9510	587
367	20231127	143700	1018918120	9520	9510	9520	9510	586
368	20231127	143600	1013339870	9510	9520	9520	9510	34
369	20231127	143500	1013016480	9520	9510	9520	9510	47
370	20231127	143400	1012569500	9510	9520	9520	9510	95
371	20231127	143300	1011665550	9520	9500	9520	9500	73
372	20231127	143200	1010972030	9500	9500	9500	9500	40
373	20231127	143100	1010592030	9500	9510	9510	9500	388
374	20231127	143000	1006902600	9500	9510	9510	9500	615
375	20231127	142900	1001057510	9510	9510	9510	9510	199
376	20231127	142800	999165020	9510	9510	9510	9500	1021
377	20231127	142700	989457300	9500	9500	9530	9500	100
378	20231127	142600	988507210	9500	9510	9510	9500	1022
379	20231127	142500	978796900	9510	9510	9510	9510	29
380	20231127	142400	978521110	9510	9520	9520	9510	47
381	20231127	142300	978074120	9530	9500	9530	9500	1985
382	20231127	142200	959216590	9500	9500	9500	9500	242
383	20231127	142100	956917590	9500	9500	9510	9500	328
384	20231127	142000	953801570	9500	9500	9500	9500	190
385	20231127	141900	951996570	9500	9510	9510	9500	200
386	20231127	141800	950096360	9510	9510	9510	9510	65
387	20231127	141700	949478210	9510	9500	9510	9500	222
388	20231127	141600	947369160	9500	9510	9510	9500	129
389	20231127	141500	946143500	9510	9510	9510	9510	249
390	20231127	141400	943775510	9520	9520	9520	9510	110
391	20231127	141300	942729290	9520	9520	9520	9520	1
392	20231127	141200	942719770	9520	9510	9520	9510	224
393	20231127	141100	940589430	9510	9510	9510	9510	26
394	20231127	141000	940342170	9510	9510	9510	9510	305
395	20231127	140900	937441620	9510	9510	9520	9510	175
396	20231127	140800	935777260	9520	9510	9520	9510	79
397	20231127	140700	935025940	9510	9510	9520	9510	402
398	20231127	140600	931202910	9510	9510	9510	9510	0
399	20231127	140500	931202910	9510	9510	9510	9510	138
400	20231127	140400	929890530	9510	9510	9510	9510	36
401	20231127	140300	929548170	9510	9520	9520	9510	83
402	20231127	140200	928758820	9520	9510	9520	9510	47
403	20231127	140100	928311840	9510	9510	9520	9510	79
404	20231127	140000	927560450	9520	9520	9520	9520	29
405	20231127	135900	927284370	9520	9520	9520	9520	244
406	20231127	135800	924961490	9530	9530	9530	9530	437
407	20231127	135700	920796880	9530	9530	9530	9530	58
408	20231127	135600	920244140	9540	9530	9540	9530	147
409	20231127	135500	918843210	9530	9530	9530	9530	78
410	20231127	135400	918099870	9540	9520	9540	9520	417
411	20231127	135300	914126050	9520	9520	9520	9520	106
412	20231127	135200	913116930	9520	9530	9530	9520	679
413	20231127	135100	906647230	9520	9520	9520	9520	70
414	20231127	135000	905980830	9520	9520	9520	9520	252
415	20231127	134900	903581790	9520	9530	9530	9520	3
416	20231127	134800	903553210	9510	9510	9530	9510	117
417	20231127	134700	902439660	9510	9520	9520	9510	1537
418	20231127	134600	887809760	9510	9510	9510	9510	135
419	20231127	134500	886525910	9520	9520	9520	9520	12
420	20231127	134400	886411670	9510	9510	9510	9510	46
421	20231127	134300	885974210	9510	9510	9520	9510	123
422	20231127	134200	884804470	9510	9510	9510	9510	46
423	20231127	134100	884367010	9520	9510	9520	9510	48
424	20231127	134000	883910500	9510	9510	9520	9510	166
425	20231127	133900	882330840	9520	9510	9520	9510	73
426	20231127	133800	881636330	9520	9510	9520	9510	34
427	20231127	133700	881312950	9510	9510	9510	9510	86
428	20231127	133600	880495090	9510	9510	9510	9510	287
429	20231127	133500	877765720	9500	9510	9510	9500	141
430	20231127	133400	876425810	9520	9500	9520	9500	632
431	20231127	133300	870415530	9500	9510	9510	9500	130
432	20231127	133200	869179690	9500	9500	9520	9500	413
433	20231127	133100	865253890	9500	9520	9520	9500	479
434	20231127	133000	860700770	9510	9510	9510	9510	69
435	20231127	132900	860044580	9510	9510	9510	9510	0
436	20231127	132800	860044580	9510	9520	9520	9510	918
437	20231127	132700	851314390	9520	9520	9520	9510	84
438	20231127	132600	850515300	9510	9520	9520	9510	70
439	20231127	132500	849849350	9520	9510	9520	9510	48
440	20231127	132400	849392850	9520	9520	9520	9520	767
441	20231127	132300	842091010	9520	9530	9530	9520	48
442	20231127	132200	841634040	9520	9520	9520	9520	27
443	20231127	132100	841377000	9520	9530	9530	9520	103
444	20231127	132000	840396370	9520	9520	9520	9520	0
445	20231127	131900	840396370	9520	9520	9520	9520	72
446	20231127	131800	839710930	9530	9520	9530	9520	254
447	20231127	131700	837292740	9530	9530	9530	9530	52
448	20231127	131600	836797180	9530	9530	9530	9530	51
449	20231127	131500	836311150	9520	9520	9520	9520	591
450	20231127	131400	830684830	9530	9510	9530	9510	1870
451	20231127	131300	812882300	9510	9510	9510	9510	77
452	20231127	131200	812150030	9510	9520	9520	9510	62
453	20231127	131100	811560400	9520	9520	9520	9510	315
454	20231127	131000	808564250	9520	9520	9520	9510	106
455	20231127	130900	807556110	9520	9510	9520	9510	156
456	20231127	130800	806072470	9510	9510	9510	9510	112
457	20231127	130700	805007350	9510	9510	9510	9510	138
458	20231127	130600	803694970	9510	9510	9520	9510	51
459	20231127	130500	803209950	9510	9510	9510	9510	212
460	20231127	130400	801193830	9510	9510	9510	9510	153
461	20231127	130300	799738800	9510	9510	9510	9510	287
462	20231127	130200	797009430	9510	9510	9510	9510	189
463	20231127	130100	795212040	9510	9510	9510	9510	100
464	20231127	130000	794261040	9510	9510	9510	9510	60
465	20231127	125900	793690440	9510	9510	9520	9510	214
466	20231127	125800	791655250	9510	9510	9510	9510	150
467	20231127	125700	790228750	9510	9510	9510	9510	134
468	20231127	125600	788954410	9510	9510	9510	9510	1485
469	20231127	125500	774832060	9510	9510	9510	9510	164
470	20231127	125400	773272420	9520	9510	9520	9510	120
471	20231127	125300	772131120	9520	9510	9520	9510	424
472	20231127	125200	768098340	9520	9520	9520	9520	1
473	20231127	125100	768088820	9510	9510	9520	9510	160
474	20231127	125000	766567200	9510	9520	9520	9510	51
475	20231127	124900	766081970	9530	9520	9530	9520	21
476	20231127	124800	765882040	9520	9540	9540	9510	3888
477	20231127	124700	728812680	9540	9540	9540	9540	55
478	20231127	124600	728287980	9540	9540	9540	9540	47
479	20231127	124500	727839600	9540	9540	9540	9540	28
480	20231127	124400	727572480	9540	9530	9550	9530	2086
481	20231127	124300	707676960	9520	9530	9530	9520	52
482	20231127	124200	707181700	9530	9540	9540	9530	169
483	20231127	124100	705571110	9540	9540	9540	9530	183
484	20231127	124000	703825750	9530	9530	9530	9530	106
485	20231127	123900	702815570	9520	9520	9530	9520	224
486	20231127	123800	700681620	9520	9520	9520	9510	416
487	20231127	123700	696722580	9510	9530	9530	9510	212
488	20231127	123600	694705640	9520	9510	9520	9510	385
489	20231127	123500	691041570	9520	9520	9520	9520	101
490	20231127	123400	690080050	9520	9510	9520	9510	80
491	20231127	123300	689319180	9520	9540	9540	9510	4213
492	20231127	123200	649205670	9530	9530	9540	9530	177
493	20231127	123100	647518100	9530	9530	9530	9530	122
494	20231127	123000	646355440	9530	9530	9530	9530	160
495	20231127	122900	644830640	9540	9540	9540	9540	288
496	20231127	122800	642083120	9550	9550	9550	9550	10
497	20231127	122700	641987620	9550	9540	9550	9540	98
498	20231127	122600	641052580	9540	9540	9550	9540	273
499	20231127	122500	638448060	9550	9540	9550	9540	167
500	20231127	122400	636854670	9540	9540	9540	9540	213
501	20231127	122300	634822650	9540	9540	9540	9540	131
502	20231127	122200	633572910	9550	9540	9550	9540	117
503	20231127	122100	632456030	9540	9540	9540	9540	73
504	20231127	122000	631759610	9550	9550	9550	9540	233
505	20231127	121900	629535260	9560	9560	9560	9560	20
506	20231127	121800	629344060	9560	9550	9560	9550	88
507	20231127	121700	628503540	9560	9560	9560	9560	120
508	20231127	121600	627356340	9550	9550	9550	9550	109
509	20231127	121500	626315390	9550	9550	9550	9550	68
510	20231127	121400	625665990	9550	9550	9550	9550	0
511	20231127	121300	625665990	9550	9550	9560	9550	230
512	20231127	121200	623468490	9560	9560	9560	9560	18
513	20231127	121100	623296410	9550	9550	9550	9550	113
514	20231127	121000	622217260	9550	9550	9550	9550	70
515	20231127	120900	621548760	9560	9560	9560	9550	1228
516	20231127	120800	609819850	9560	9550	9560	9550	44
517	20231127	120700	609399520	9550	9560	9560	9550	210
518	20231127	120600	607392840	9560	9550	9560	9550	57
519	20231127	120500	606848370	9560	9550	9560	9550	80
520	20231127	120400	606084290	9550	9550	9550	9550	46
521	20231127	120300	605644990	9550	9550	9550	9550	10
522	20231127	120200	605549490	9550	9560	9560	9550	109
523	20231127	120100	604508200	9560	9560	9560	9560	0
524	20231127	120000	604508200	9560	9570	9570	9560	137
525	20231127	115900	603198430	9560	9560	9560	9560	66
526	20231127	115800	602567470	9560	9560	9560	9560	10
527	20231127	115700	602471870	9560	9570	9570	9550	80
528	20231127	115600	601707460	9560	9560	9560	9560	444
529	20231127	115500	597462820	9560	9550	9570	9550	130
530	20231127	115400	596220160	9570	9550	9570	9550	392
531	20231127	115300	592476300	9540	9550	9550	9540	126
532	20231127	115200	591273760	9550	9570	9570	9540	6621
533	20231127	115100	527982220	9580	9580	9580	9580	12
534	20231127	115000	527867260	9580	9570	9580	9570	198
535	20231127	114900	525970880	9570	9580	9580	9570	294
536	20231127	114800	523157230	9580	9580	9580	9580	69
537	20231127	114700	522496210	9580	9570	9580	9570	45
538	20231127	114600	522065390	9570	9580	9580	9570	146
539	20231127	114500	520667170	9580	9580	9580	9570	274
540	20231127	114400	518042710	9580	9590	9590	9580	245
541	20231127	114300	515694410	9590	9570	9590	9570	386
542	20231127	114200	511999960	9590	9570	9590	9560	603
543	20231127	114100	506225480	9570	9580	9580	9570	51
544	20231127	114000	505737400	9580	9570	9580	9570	105
545	20231127	113900	504732500	9560	9570	9570	9560	797
546	20231127	113800	497105910	9570	9580	9580	9570	757
547	20231127	113700	489860820	9570	9580	9580	9570	41
548	20231127	113600	489468260	9570	9570	9580	9570	1109
549	20231127	113500	478850310	9570	9570	9580	9560	969
550	20231127	113400	469577980	9570	9590	9590	9560	1099
551	20231127	113300	459048950	9600	9630	9630	9600	13014
552	20231127	113200	333784840	9630	9640	9640	9630	1981
553	20231127	113100	314690060	9640	9640	9640	9640	120
554	20231127	113000	313533260	9650	9650	9650	9650	10
555	20231127	112900	313436760	9650	9640	9650	9640	308
556	20231127	112800	310467540	9640	9650	9650	9640	51
557	20231127	112700	309975650	9640	9640	9640	9640	118
558	20231127	112600	308838130	9640	9640	9640	9640	102
559	20231127	112500	307854850	9640	9660	9660	9640	187
560	20231127	112400	306051070	9670	9640	9670	9640	47
561	20231127	112300	305597960	9640	9650	9650	9640	342
562	20231127	112200	302298010	9660	9660	9660	9650	677
563	20231127	112100	295764820	9660	9660	9660	9660	2
564	20231127	112000	295745500	9650	9650	9650	9650	111
565	20231127	111900	294674350	9670	9670	9670	9670	5
566	20231127	111800	294626000	9650	9650	9650	9650	72
567	20231127	111700	293931200	9650	9650	9650	9650	145
568	20231127	111600	292531950	9640	9640	9640	9640	0
569	20231127	111500	292531950	9640	9650	9650	9640	112
570	20231127	111400	291451440	9650	9650	9650	9650	1552
571	20231127	111300	276474640	9690	9690	9690	9650	50
572	20231127	111200	275991980	9650	9650	9650	9650	25
573	20231127	111100	275750730	9650	9660	9660	9650	1967
574	20231127	111000	256753280	9660	9690	9690	9660	3890
575	20231127	110900	219122190	9680	9680	9680	9680	0
576	20231127	110800	219122190	9680	9680	9680	9680	46
577	20231127	110700	218676910	9680	9680	9680	9680	25
578	20231127	110600	218434910	9680	9690	9690	9680	464
579	20231127	110500	213939780	9700	9700	9700	9700	199
580	20231127	110400	212009480	9680	9700	9700	9680	160
581	20231127	110300	210459480	9690	9690	9700	9690	91
582	20231127	110200	209577640	9690	9690	9690	9690	26
583	20231127	110100	209325700	9690	9690	9690	9690	269
584	20231127	110000	206719090	9690	9690	9690	9690	10
585	20231127	105900	206622190	9690	9690	9690	9690	75
586	20231127	105800	205895440	9680	9680	9680	9680	0
587	20231127	105700	205895440	9680	9680	9680	9680	45
588	20231127	105600	205459840	9680	9680	9700	9680	220
589	20231127	105500	203330210	9680	9700	9700	9680	516
590	20231127	105400	198325030	9680	9690	9700	9680	623
591	20231127	105300	192289630	9690	9690	9690	9690	0
592	20231127	105200	192289630	9690	9700	9700	9690	91
593	20231127	105100	191407790	9690	9700	9700	9690	121
594	20231127	105000	190234800	9690	9690	9690	9690	44
595	20231127	104900	189808440	9690	9690	9690	9690	38
596	20231127	104800	189440220	9690	9700	9700	9690	96
597	20231127	104700	188509780	9700	9690	9700	9690	444
598	20231127	104600	184203420	9700	9700	9700	9680	504
599	20231127	104500	179321000	9680	9680	9680	9680	48
600	20231127	104400	178856360	9690	9690	9690	9690	0
601	20231127	104300	178856360	9690	9690	9690	9690	925
602	20231127	104200	169893110	9700	9700	9700	9700	5
603	20231127	104100	169844610	9690	9690	9700	9690	95
604	20231127	104000	168923820	9700	9690	9700	9690	55
605	20231127	103900	168390770	9700	9700	9700	9700	220
606	20231127	103800	166256770	9690	9700	9700	9690	125
607	20231127	103700	165044400	9700	9700	9700	9700	0
608	20231127	103600	165044400	9700	9700	9700	9700	0
609	20231127	103500	165044400	9700	9700	9700	9700	428
610	20231127	103400	160892800	9700	9700	9700	9700	200
611	20231127	103300	158952800	9700	9700	9700	9700	30
612	20231127	103200	158661800	9700	9700	9700	9700	638
613	20231127	103100	152473200	9700	9690	9700	9690	570
614	20231127	103000	146948900	9690	9690	9690	9690	0
615	20231127	102900	146948900	9690	9690	9690	9690	0
616	20231127	102800	146948900	9690	9690	9690	9690	10
617	20231127	102700	146852000	9690	9690	9690	9690	0
618	20231127	102600	146852000	9690	9690	9690	9690	258
619	20231127	102500	144351980	9690	9690	9690	9690	20
620	20231127	102400	144158180	9690	9690	9690	9690	11
621	20231127	102300	144051590	9690	9690	9690	9690	0
622	20231127	102200	144051590	9690	9690	9690	9690	0
623	20231127	102100	144051590	9690	9690	9690	9690	7
624	20231127	102000	143983760	9690	9690	9690	9690	0
625	20231127	101900	143983760	9690	9690	9690	9690	102
626	20231127	101800	142995380	9690	9690	9690	9690	0
627	20231127	101700	142995380	9690	9690	9690	9690	0
628	20231127	101600	142995380	9690	9690	9690	9690	0
629	20231127	101500	142995380	9690	9690	9690	9690	200
630	20231127	101400	141057380	9690	9690	9690	9690	0
631	20231127	101300	141057380	9690	9690	9690	9690	1
632	20231127	101200	141047690	9660	9660	9660	9660	0
633	20231127	101100	141047690	9660	9660	9660	9660	267
634	20231127	101000	138468470	9660	9690	9690	9660	21
635	20231127	100900	138265160	9660	9660	9660	9660	94
636	20231127	100800	137357120	9660	9680	9680	9660	182
637	20231127	100700	135598840	9680	9680	9680	9680	1
638	20231127	100600	135589160	9690	9690	9690	9690	0
639	20231127	100500	135589160	9690	9690	9690	9690	0
640	20231127	100400	135589160	9690	9690	9690	9690	0
641	20231127	100300	135589160	9690	9690	9690	9690	0
642	20231127	100200	135589160	9690	9700	9700	9690	2
643	20231127	100100	135569770	9700	9700	9700	9700	1
644	20231127	100000	135560070	9660	9670	9700	9660	675
645	20231127	095900	129033520	9670	9690	9690	9670	3886
646	20231127	095800	91403620	9700	9690	9700	9690	21
647	20231127	095700	91200120	9700	9700	9700	9700	0
648	20231127	095600	91200120	9700	9700	9700	9700	0
649	20231127	095500	91200120	9700	9700	9700	9700	689
650	20231127	095400	84516820	9700	9710	9710	9700	180
651	20231127	095300	82769320	9700	9700	9700	9700	0
652	20231127	095200	82769320	9700	9700	9700	9700	168
653	20231127	095100	81139720	9700	9700	9700	9700	11
654	20231127	095000	81033020	9710	9710	9710	9710	24
655	20231127	094900	80799980	9710	9700	9710	9700	71
656	20231127	094800	80111270	9700	9700	9700	9700	591
657	20231127	094700	74378570	9710	9710	9710	9710	20
658	20231127	094600	74184370	9710	9710	9710	9710	6
659	20231127	094500	74126110	9710	9710	9710	9710	3
660	20231127	094400	74096980	9710	9710	9710	9710	0
661	20231127	094300	74096980	9710	9700	9710	9700	184
662	20231127	094200	72311660	9710	9710	9710	9710	52
663	20231127	094100	71806740	9700	9700	9700	9700	424
664	20231127	094000	67693940	9700	9690	9700	9690	106
665	20231127	093900	66666740	9690	9680	9690	9680	132
666	20231127	093800	65388960	9680	9680	9680	9680	105
667	20231127	093700	64372560	9680	9680	9680	9680	101
668	20231127	093600	63394880	9680	9680	9680	9680	2
669	20231127	093500	63375520	9670	9670	9670	9670	0
670	20231127	093400	63375520	9670	9670	9670	9670	35
671	20231127	093300	63037070	9670	9670	9670	9650	5
672	20231127	093200	62988750	9670	9670	9670	9670	1
673	20231127	093100	62979080	9650	9650	9650	9640	1374
674	20231127	093000	49721140	9650	9640	9650	9640	111
675	20231127	092900	48650690	9640	9650	9650	9640	175
676	20231127	092800	46963160	9650	9650	9650	9650	1
677	20231127	092700	46953510	9640	9650	9650	9640	196
678	20231127	092600	45063960	9640	9650	9650	9640	84
679	20231127	092500	44254100	9650	9650	9650	9640	79
680	20231127	092400	43491990	9650	9650	9650	9650	0
681	20231127	092300	43491990	9650	9650	9650	9650	21
682	20231127	092200	43289340	9650	9650	9650	9650	1
683	20231127	092100	43279690	9650	9650	9650	9650	2
684	20231127	092000	43260390	9640	9650	9650	9640	1333
685	20231127	091900	30398410	9650	9650	9650	9650	27
686	20231127	091800	30137860	9650	9670	9670	9650	523
687	20231127	091700	25086810	9650	9650	9650	9650	0
688	20231127	091600	25086810	9650	9650	9650	9650	0
689	20231127	091500	25086810	9650	9650	9650	9650	0
690	20231127	091400	25086810	9650	9650	9650	9650	97
691	20231127	091300	24150760	9650	9650	9650	9650	5
692	20231127	091200	24102510	9640	9640	9640	9640	0
693	20231127	091100	24102510	9640	9640	9640	9640	0
694	20231127	091000	24102510	9640	9670	9670	9640	511
695	20231127	090900	19164470	9640	9650	9650	9640	311
696	20231127	090800	16165930	9650	9680	9680	9650	275
697	20231127	090700	13511790	9670	9670	9670	9670	120
698	20231127	090600	12351390	9670	9670	9670	9670	0
699	20231127	090500	12351390	9670	9670	9670	9670	78
700	20231127	090400	11597130	9670	9680	9680	9670	527
701	20231127	090300	6495820	9660	9650	9670	9650	161
702	20231127	090200	4940800	9650	9650	9650	9650	0
703	20231127	090100	4940800	9650	9650	9650	9650	3
704	20231127	090000	4911850	9650	9650	9650	9650	509