KissMeData/090350/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	195700	1436574590	9970	9970	9970	9970	646
3	20231127	195600	1436574590	9970	9970	9970	9970	0
4	20231127	195500	1436574590	9970	9970	9970	9970	0
5	20231127	195400	1436574590	9970	9970	9970	9970	0
6	20231127	195300	1436574590	9970	9970	9970	9970	0
7	20231127	195200	1436574590	9970	9970	9970	9970	0
8	20231127	195100	1436574590	9970	9970	9970	9970	0
9	20231127	195000	1436574590	9970	9970	9970	9970	0
10	20231127	194900	1436574590	9970	9970	9970	9970	0
11	20231127	194800	1436574590	9970	9970	9970	9970	0
12	20231127	194700	1436574590	9970	9970	9970	9970	0
13	20231127	194600	1436574590	9970	9970	9970	9970	0
14	20231127	194500	1436574590	9970	9970	9970	9970	0
15	20231127	194400	1436574590	9970	9970	9970	9970	0
16	20231127	194300	1436574590	9970	9970	9970	9970	0
17	20231127	194200	1436574590	9970	9970	9970	9970	0
18	20231127	194100	1436574590	9970	9970	9970	9970	0
19	20231127	194000	1436574590	9970	9970	9970	9970	0
20	20231127	193900	1436574590	9970	9970	9970	9970	0
21	20231127	193800	1436574590	9970	9970	9970	9970	0
22	20231127	193700	1436574590	9970	9970	9970	9970	0
23	20231127	193600	1436574590	9970	9970	9970	9970	0
24	20231127	193500	1436574590	9970	9970	9970	9970	0
25	20231127	193400	1436574590	9970	9970	9970	9970	0
26	20231127	193300	1436574590	9970	9970	9970	9970	0
27	20231127	193200	1436574590	9970	9970	9970	9970	0
28	20231127	193100	1436574590	9970	9970	9970	9970	0
29	20231127	193000	1436574590	9970	9970	9970	9970	0
30	20231127	192900	1436574590	9970	9970	9970	9970	0
31	20231127	192800	1436574590	9970	9970	9970	9970	0
32	20231127	192700	1436574590	9970	9970	9970	9970	646
33	20231127	192600	1436574590	9970	9970	9970	9970	0
34	20231127	192500	1436574590	9970	9970	9970	9970	0
35	20231127	192400	1436574590	9970	9970	9970	9970	0
36	20231127	192300	1436574590	9970	9970	9970	9970	0
37	20231127	192200	1436574590	9970	9970	9970	9970	0
38	20231127	192100	1436574590	9970	9970	9970	9970	0
39	20231127	192000	1436574590	9970	9970	9970	9970	0
40	20231127	191900	1436574590	9970	9970	9970	9970	0
41	20231127	191800	1436574590	9970	9970	9970	9970	0
42	20231127	191700	1436574590	9970	9970	9970	9970	0
43	20231127	191600	1436574590	9970	9970	9970	9970	0
44	20231127	191500	1436574590	9970	9970	9970	9970	0
45	20231127	191400	1436574590	9970	9970	9970	9970	0
46	20231127	191300	1436574590	9970	9970	9970	9970	0
47	20231127	191200	1436574590	9970	9970	9970	9970	0
48	20231127	191100	1436574590	9970	9970	9970	9970	0
49	20231127	191000	1436574590	9970	9970	9970	9970	0
50	20231127	190900	1436574590	9970	9970	9970	9970	0
51	20231127	190800	1436574590	9970	9970	9970	9970	0
52	20231127	190700	1436574590	9970	9970	9970	9970	0
53	20231127	190600	1436574590	9970	9970	9970	9970	0
54	20231127	190500	1436574590	9970	9970	9970	9970	0
55	20231127	190400	1436574590	9970	9970	9970	9970	0
56	20231127	190300	1436574590	9970	9970	9970	9970	0
57	20231127	190200	1436574590	9970	9970	9970	9970	0
58	20231127	190100	1436574590	9970	9970	9970	9970	0
59	20231127	190000	1436574590	9970	9970	9970	9970	0
60	20231127	185900	1436574590	9970	9970	9970	9970	0
61	20231127	185800	1436574590	9970	9970	9970	9970	0
62	20231127	185700	1436574590	9970	9970	9970	9970	646
63	20231127	185600	1436574590	9970	9970	9970	9970	0
64	20231127	185500	1436574590	9970	9970	9970	9970	0
65	20231127	185400	1436574590	9970	9970	9970	9970	0
66	20231127	185300	1436574590	9970	9970	9970	9970	0
67	20231127	185200	1436574590	9970	9970	9970	9970	0
68	20231127	185100	1436574590	9970	9970	9970	9970	0
69	20231127	185000	1436574590	9970	9970	9970	9970	0
70	20231127	184900	1436574590	9970	9970	9970	9970	0
71	20231127	184800	1436574590	9970	9970	9970	9970	0
72	20231127	184700	1436574590	9970	9970	9970	9970	0
73	20231127	184600	1436574590	9970	9970	9970	9970	0
74	20231127	184500	1436574590	9970	9970	9970	9970	0
75	20231127	184400	1436574590	9970	9970	9970	9970	0
76	20231127	184300	1436574590	9970	9970	9970	9970	0
77	20231127	184200	1436574590	9970	9970	9970	9970	0
78	20231127	184100	1436574590	9970	9970	9970	9970	0
79	20231127	184000	1436574590	9970	9970	9970	9970	0
80	20231127	183900	1436574590	9970	9970	9970	9970	0
81	20231127	183800	1436574590	9970	9970	9970	9970	0
82	20231127	183700	1436574590	9970	9970	9970	9970	0
83	20231127	183600	1436574590	9970	9970	9970	9970	0
84	20231127	183500	1436574590	9970	9970	9970	9970	0
85	20231127	183400	1436574590	9970	9970	9970	9970	0
86	20231127	183300	1436574590	9970	9970	9970	9970	0
87	20231127	183200	1436574590	9970	9970	9970	9970	0
88	20231127	183100	1436574590	9970	9970	9970	9970	0
89	20231127	183000	1436574590	9970	9970	9970	9970	0
90	20231127	182900	1436574590	9970	9970	9970	9970	0
91	20231127	182800	1436574590	9970	9970	9970	9970	0
92	20231127	182700	1436574590	9970	9970	9970	9970	646
93	20231127	182600	1436574590	9970	9970	9970	9970	0
94	20231127	182500	1436574590	9970	9970	9970	9970	0
95	20231127	182400	1436574590	9970	9970	9970	9970	0
96	20231127	182300	1436574590	9970	9970	9970	9970	0
97	20231127	182200	1436574590	9970	9970	9970	9970	0
98	20231127	182100	1436574590	9970	9970	9970	9970	0
99	20231127	182000	1436574590	9970	9970	9970	9970	0
100	20231127	181900	1436574590	9970	9970	9970	9970	0
101	20231127	181800	1436574590	9970	9970	9970	9970	0
102	20231127	181700	1436574590	9970	9970	9970	9970	0
103	20231127	181600	1436574590	9970	9970	9970	9970	0
104	20231127	181500	1436574590	9970	9970	9970	9970	0
105	20231127	181400	1436574590	9970	9970	9970	9970	0
106	20231127	181300	1436574590	9970	9970	9970	9970	0
107	20231127	181200	1436574590	9970	9970	9970	9970	0
108	20231127	181100	1436574590	9970	9970	9970	9970	0
109	20231127	181000	1436574590	9970	9970	9970	9970	0
110	20231127	180900	1436574590	9970	9970	9970	9970	0
111	20231127	180800	1436574590	9970	9970	9970	9970	0
112	20231127	180700	1436574590	9970	9970	9970	9970	0
113	20231127	180600	1436574590	9970	9970	9970	9970	0
114	20231127	180500	1436574590	9970	9970	9970	9970	0
115	20231127	180400	1436574590	9970	9970	9970	9970	0
116	20231127	180300	1436574590	9970	9970	9970	9970	0
117	20231127	180200	1436574590	9970	9970	9970	9970	0
118	20231127	180100	1436574590	9970	9970	9970	9970	0
119	20231127	180000	1436574590	9970	9970	9970	9970	0
120	20231127	175900	1436574590	9970	9970	9970	9970	0
121	20231127	175800	1436574590	9970	9970	9970	9970	0
122	20231127	175700	1436574590	9970	9970	9970	9970	646
123	20231127	175600	1436574590	9970	9970	9970	9970	0
124	20231127	175500	1436574590	9970	9970	9970	9970	0
125	20231127	175400	1436574590	9970	9970	9970	9970	0
126	20231127	175300	1436574590	9970	9970	9970	9970	0
127	20231127	175200	1436574590	9970	9970	9970	9970	0
128	20231127	175100	1436574590	9970	9970	9970	9970	0
129	20231127	175000	1436574590	9970	9970	9970	9970	0
130	20231127	174900	1436574590	9970	9970	9970	9970	0
131	20231127	174800	1436574590	9970	9970	9970	9970	0
132	20231127	174700	1436574590	9970	9970	9970	9970	0
133	20231127	174600	1436574590	9970	9970	9970	9970	0
134	20231127	174500	1436574590	9970	9970	9970	9970	0
135	20231127	174400	1436574590	9970	9970	9970	9970	0
136	20231127	174300	1436574590	9970	9970	9970	9970	0
137	20231127	174200	1436574590	9970	9970	9970	9970	0
138	20231127	174100	1436574590	9970	9970	9970	9970	0
139	20231127	174000	1436574590	9970	9970	9970	9970	0
140	20231127	173900	1436574590	9970	9970	9970	9970	0
141	20231127	173800	1436574590	9970	9970	9970	9970	0
142	20231127	173700	1436574590	9970	9970	9970	9970	0
143	20231127	173600	1436574590	9970	9970	9970	9970	0
144	20231127	173500	1436574590	9970	9970	9970	9970	0
145	20231127	173400	1436574590	9970	9970	9970	9970	0
146	20231127	173300	1436574590	9970	9970	9970	9970	0
147	20231127	173200	1436574590	9970	9970	9970	9970	0
148	20231127	173100	1436574590	9970	9970	9970	9970	0
149	20231127	173000	1436574590	9970	9970	9970	9970	0
150	20231127	172900	1436574590	9970	9970	9970	9970	0
151	20231127	172800	1436574590	9970	9970	9970	9970	0
152	20231127	172700	1436574590	9970	9970	9970	9970	646
153	20231127	172600	1436574590	9970	9970	9970	9970	0
154	20231127	172500	1436574590	9970	9970	9970	9970	0
155	20231127	172400	1436574590	9970	9970	9970	9970	0
156	20231127	172300	1436574590	9970	9970	9970	9970	0
157	20231127	172200	1436574590	9970	9970	9970	9970	0
158	20231127	172100	1436574590	9970	9970	9970	9970	0
159	20231127	172000	1436574590	9970	9970	9970	9970	0
160	20231127	171900	1436574590	9970	9970	9970	9970	0
161	20231127	171800	1436574590	9970	9970	9970	9970	0
162	20231127	171700	1436574590	9970	9970	9970	9970	0
163	20231127	171600	1436574590	9970	9970	9970	9970	0
164	20231127	171500	1436574590	9970	9970	9970	9970	0
165	20231127	171400	1436574590	9970	9970	9970	9970	0
166	20231127	171300	1436574590	9970	9970	9970	9970	0
167	20231127	171200	1436574590	9970	9970	9970	9970	0
168	20231127	171100	1436574590	9970	9970	9970	9970	0
169	20231127	171000	1436574590	9970	9970	9970	9970	0
170	20231127	170900	1436574590	9970	9970	9970	9970	0
171	20231127	170800	1436574590	9970	9970	9970	9970	0
172	20231127	170700	1436574590	9970	9970	9970	9970	0
173	20231127	170600	1436574590	9970	9970	9970	9970	0
174	20231127	170500	1436574590	9970	9970	9970	9970	0
175	20231127	170400	1436574590	9970	9970	9970	9970	0
176	20231127	170300	1436574590	9970	9970	9970	9970	0
177	20231127	170200	1436574590	9970	9970	9970	9970	0
178	20231127	170100	1436574590	9970	9970	9970	9970	0
179	20231127	170000	1436574590	9970	9970	9970	9970	0
180	20231127	165900	1436574590	9970	9970	9970	9970	0
181	20231127	165800	1436574590	9970	9970	9970	9970	0
182	20231127	165700	1436574590	9970	9970	9970	9970	646
183	20231127	165600	1436574590	9970	9970	9970	9970	0
184	20231127	165500	1436574590	9970	9970	9970	9970	0
185	20231127	165400	1436574590	9970	9970	9970	9970	0
186	20231127	165300	1436574590	9970	9970	9970	9970	0
187	20231127	165200	1436574590	9970	9970	9970	9970	0
188	20231127	165100	1436574590	9970	9970	9970	9970	0
189	20231127	165000	1436574590	9970	9970	9970	9970	0
190	20231127	164900	1436574590	9970	9970	9970	9970	0
191	20231127	164800	1436574590	9970	9970	9970	9970	0
192	20231127	164700	1436574590	9970	9970	9970	9970	0
193	20231127	164600	1436574590	9970	9970	9970	9970	0
194	20231127	164500	1436574590	9970	9970	9970	9970	0
195	20231127	164400	1436574590	9970	9970	9970	9970	0
196	20231127	164300	1436574590	9970	9970	9970	9970	0
197	20231127	164200	1436574590	9970	9970	9970	9970	0
198	20231127	164100	1436574590	9970	9970	9970	9970	0
199	20231127	164000	1436574590	9970	9970	9970	9970	0
200	20231127	163900	1436574590	9970	9970	9970	9970	0
201	20231127	163800	1436574590	9970	9970	9970	9970	0
202	20231127	163700	1436574590	9970	9970	9970	9970	0
203	20231127	163600	1436574590	9970	9970	9970	9970	0
204	20231127	163500	1436574590	9970	9970	9970	9970	0
205	20231127	163400	1436574590	9970	9970	9970	9970	0
206	20231127	163300	1436574590	9970	9970	9970	9970	0
207	20231127	163200	1436574590	9970	9970	9970	9970	0
208	20231127	163100	1436574590	9970	9970	9970	9970	0
209	20231127	163000	1436574590	9970	9970	9970	9970	0
210	20231127	162900	1436574590	9970	9970	9970	9970	0
211	20231127	162800	1436574590	9970	9970	9970	9970	0
212	20231127	162700	1436574590	9970	9970	9970	9970	646
213	20231127	162600	1436574590	9970	9970	9970	9970	0
214	20231127	162500	1436574590	9970	9970	9970	9970	0
215	20231127	162400	1436574590	9970	9970	9970	9970	0
216	20231127	162300	1436574590	9970	9970	9970	9970	0
217	20231127	162200	1436574590	9970	9970	9970	9970	0
218	20231127	162100	1436574590	9970	9970	9970	9970	0
219	20231127	162000	1436574590	9970	9970	9970	9970	0
220	20231127	161900	1436574590	9970	9970	9970	9970	0
221	20231127	161800	1436574590	9970	9970	9970	9970	0
222	20231127	161700	1436574590	9970	9970	9970	9970	0
223	20231127	161600	1436574590	9970	9970	9970	9970	0
224	20231127	161500	1436574590	9970	9970	9970	9970	0
225	20231127	161400	1436574590	9970	9970	9970	9970	0
226	20231127	161300	1436574590	9970	9970	9970	9970	0
227	20231127	161200	1436574590	9970	9970	9970	9970	0
228	20231127	161100	1436574590	9970	9970	9970	9970	0
229	20231127	161000	1436574590	9970	9970	9970	9970	0
230	20231127	160900	1436574590	9970	9970	9970	9970	0
231	20231127	160800	1436574590	9970	9970	9970	9970	0
232	20231127	160700	1436574590	9970	9970	9970	9970	0
233	20231127	160600	1436574590	9970	9970	9970	9970	0
234	20231127	160500	1436574590	9970	9970	9970	9970	0
235	20231127	160400	1436574590	9970	9970	9970	9970	0
236	20231127	160300	1436574590	9970	9970	9970	9970	0
237	20231127	160200	1436574590	9970	9970	9970	9970	0
238	20231127	160100	1436574590	9970	9970	9970	9970	0
239	20231127	160000	1436574590	9970	9970	9970	9970	0
240	20231127	155900	1436574590	9970	9970	9970	9970	0
241	20231127	155800	1436574590	9970	9970	9970	9970	0
242	20231127	155700	1436574590	9970	9970	9970	9970	646
243	20231127	155600	1436574590	9970	9970	9970	9970	0
244	20231127	155500	1436574590	9970	9970	9970	9970	0
245	20231127	155400	1436574590	9970	9970	9970	9970	0
246	20231127	155300	1436574590	9970	9970	9970	9970	0
247	20231127	155200	1436574590	9970	9970	9970	9970	0
248	20231127	155100	1436574590	9970	9970	9970	9970	0
249	20231127	155000	1436574590	9970	9970	9970	9970	0
250	20231127	154900	1436574590	9970	9970	9970	9970	0
251	20231127	154800	1436574590	9970	9970	9970	9970	0
252	20231127	154700	1436574590	9970	9970	9970	9970	0
253	20231127	154600	1436574590	9970	9970	9970	9970	0
254	20231127	154500	1436574590	9970	9970	9970	9970	0
255	20231127	154400	1436574590	9970	9970	9970	9970	0
256	20231127	154300	1436574590	9970	9970	9970	9970	0
257	20231127	154200	1436574590	9970	9970	9970	9970	0
258	20231127	154100	1436574590	9970	9970	9970	9970	0
259	20231127	154000	1436574590	9970	9970	9970	9970	0
260	20231127	153900	1436574590	9970	9970	9970	9970	0
261	20231127	153800	1436574590	9970	9970	9970	9970	0
262	20231127	153700	1436574590	9970	9970	9970	9970	0
263	20231127	153600	1436574590	9970	9970	9970	9970	0
264	20231127	153500	1436574590	9970	9970	9970	9970	0
265	20231127	153400	1436574590	9970	9970	9970	9970	0
266	20231127	153300	1436574590	9970	9970	9970	9970	0
267	20231127	153200	1436574590	9970	9970	9970	9970	0
268	20231127	153100	1436574590	9970	9970	9970	9970	0
269	20231127	153000	1436574590	9970	9970	9970	9970	646
270	20231127	152900	1430133970	10010	10010	10010	10010	0
271	20231127	152800	1430133970	10010	10010	10010	10010	0
272	20231127	152700	1430133970	10010	10010	10010	10010	0
273	20231127	152600	1430133970	10010	10010	10010	10010	0
274	20231127	152500	1430133970	10010	10010	10010	10010	0
275	20231127	152400	1430133970	10010	10010	10010	10010	0
276	20231127	152300	1430133970	10010	10010	10010	10010	0
277	20231127	152200	1430133970	10010	10010	10010	10010	0
278	20231127	152100	1430133970	10010	10010	10010	10010	0
279	20231127	152000	1430133970	10010	10010	10010	10010	0
280	20231127	151900	1430133970	10010	9970	10010	9970	616
281	20231127	151800	1423990270	9990	9970	9990	9970	98
282	20231127	151700	1423011270	9990	9980	9990	9980	202
283	20231127	151600	1420995290	9990	9990	9990	9990	5
284	20231127	151500	1420945340	9990	9990	9990	9990	950
285	20231127	151400	1411454840	9990	9990	9990	9940	3
286	20231127	151300	1411424920	9930	9990	9990	9930	31
287	20231127	151200	1411117010	9930	9960	9960	9930	781
288	20231127	151100	1403343650	9970	9970	9970	9970	612
289	20231127	151000	1397242010	9990	9990	9990	9990	31
290	20231127	150900	1396932320	9980	9990	9990	9980	1228
291	20231127	150800	1384675930	9990	10000	10000	9990	430
292	20231127	150700	1380380000	9990	9990	10010	9990	515
293	20231127	150600	1375233750	10010	9990	10010	9990	458
294	20231127	150500	1370657890	9990	10020	10020	9980	782
295	20231127	150400	1362846500	9990	10000	10000	9980	1541
296	20231127	150300	1347451770	10010	10020	10030	10010	569
297	20231127	150200	1341752380	10020	10020	10020	10010	658
298	20231127	150100	1335160630	10020	10020	10020	10000	818
299	20231127	150000	1326978880	10010	10030	10030	10010	645
300	20231127	145900	1320514690	10010	10020	10030	10010	617
301	20231127	145800	1314330300	10030	10040	10050	10030	442
302	20231127	145700	1309891900	10040	10040	10050	10030	1155
303	20231127	145600	1298298540	10050	10040	10050	10040	521
304	20231127	145500	1293066510	10050	10050	10050	10040	403
305	20231127	145400	1289018500	10050	10040	10050	10040	415
306	20231127	145300	1284849210	10050	10040	10050	10040	424
307	20231127	145200	1280588380	10050	10050	10060	10050	613
308	20231127	145100	1274426260	10050	10050	10050	10040	601
309	20231127	145000	1268387440	10030	10040	10070	10030	740
310	20231127	144900	1260945150	10050	10010	10070	10010	3705
311	20231127	144800	1223738560	10020	9990	10030	9990	5512
312	20231127	144700	1168618360	9990	9990	9990	9980	453
313	20231127	144600	1164092930	9990	9960	9990	9960	1027
314	20231127	144500	1153844580	9970	9960	9970	9960	463
315	20231127	144400	1149229870	9960	9960	9970	9960	622
316	20231127	144300	1143032340	9960	9960	9960	9950	476
317	20231127	144200	1138293500	9960	9950	9960	9940	470
318	20231127	144100	1133618060	9950	9950	9950	9950	761
319	20231127	144000	1126046110	9950	9930	9950	9930	717
320	20231127	143900	1118919160	9930	9920	9930	9920	202
321	20231127	143800	1116914240	9920	9910	9920	9910	472
322	20231127	143700	1112234370	9910	9910	9910	9900	388
323	20231127	143600	1108390470	9910	9900	9910	9900	436
324	20231127	143500	1104071940	9900	9890	9900	9890	406
325	20231127	143400	1100053490	9900	9900	9900	9890	29
326	20231127	143300	1099766490	9890	9890	9900	9890	174
327	20231127	143200	1098045440	9890	9890	9890	9890	136
328	20231127	143100	1096700400	9900	9890	9900	9880	57
329	20231127	143000	1096136560	9890	9890	9890	9880	93
330	20231127	142900	1095216800	9880	9870	9890	9870	31
331	20231127	142800	1094910500	9880	9870	9880	9870	888
332	20231127	142700	1086137200	9870	9870	9870	9870	32
333	20231127	142600	1085821360	9870	9870	9870	9870	13
334	20231127	142500	1085693050	9860	9860	9860	9850	249
335	20231127	142400	1083239010	9870	9870	9870	9870	10
336	20231127	142300	1083140310	9850	9880	9880	9850	112
337	20231127	142200	1082036610	9890	9900	9900	9890	93
338	20231127	142100	1081116740	9900	9890	9900	9890	37
339	20231127	142000	1080750790	9890	9900	9900	9890	90
340	20231127	141900	1079860450	9900	9900	9900	9900	0
341	20231127	141800	1079860450	9900	9900	9900	9890	51
342	20231127	141700	1079355630	9900	9900	9900	9900	88
343	20231127	141600	1078484430	9900	9910	9910	9900	17
344	20231127	141500	1078315970	9910	9900	9910	9900	38
345	20231127	141400	1077939430	9900	9900	9900	9890	517
346	20231127	141300	1072821150	9900	9890	9900	9890	31
347	20231127	141200	1072514370	9860	9860	9860	9860	0
348	20231127	141100	1072514370	9860	9890	9890	9850	247
349	20231127	141000	1070073730	9890	9890	9890	9890	39
350	20231127	140900	1069688020	9890	9900	9900	9890	83
351	20231127	140800	1068866330	9900	9900	9900	9900	89
352	20231127	140700	1067985230	9900	9890	9900	9890	148
353	20231127	140600	1066520120	9900	9890	9900	9890	65
354	20231127	140500	1065877140	9890	9890	9890	9880	129
355	20231127	140400	1064602490	9900	9890	9900	9890	56
356	20231127	140300	1064048230	9850	9850	9850	9850	0
357	20231127	140200	1064048230	9850	9880	9880	9850	55
358	20231127	140100	1063505840	9880	9890	9900	9880	318
359	20231127	140000	1060361670	9890	9900	9900	9890	63
360	20231127	135900	1059738350	9900	9900	9900	9890	82
361	20231127	135800	1058926830	9910	9900	9910	9900	101
362	20231127	135700	1057926660	9900	9900	9900	9900	67
363	20231127	135600	1057263360	9900	9890	9900	9890	216
364	20231127	135500	1055125320	9900	9890	9900	9890	51
365	20231127	135400	1054620820	9900	9890	9900	9890	156
366	20231127	135300	1053076780	9890	9890	9900	9890	161
367	20231127	135200	1051484300	9900	9890	9900	9890	80
368	20231127	135100	1050692760	9900	9910	9910	9890	144
369	20231127	135000	1049267730	9910	9910	9910	9910	95
370	20231127	134900	1048326280	9900	9910	9910	9900	282
371	20231127	134800	1045534350	9900	9920	9920	9900	496
372	20231127	134700	1040621650	9920	9910	9920	9910	94
373	20231127	134600	1039689610	9920	9920	9920	9910	70
374	20231127	134500	1038995320	9920	9910	9920	9910	128
375	20231127	134400	1037725930	9910	9910	9910	9910	39
376	20231127	134300	1037339440	9900	9910	9910	9900	114
377	20231127	134200	1036210630	9910	9900	9910	9900	228
378	20231127	134100	1033952590	9900	9900	9910	9890	57
379	20231127	134000	1033388200	9900	9890	9910	9890	92
380	20231127	133900	1032476700	9910	9910	9910	9900	107
381	20231127	133800	1031416380	9910	9910	9910	9910	51
382	20231127	133700	1030910970	9910	9900	9910	9900	86
383	20231127	133600	1030059010	9900	9900	9900	9900	77
384	20231127	133500	1029296710	9900	9900	9900	9900	45
385	20231127	133400	1028851210	9900	9900	9900	9900	122
386	20231127	133300	1027643410	9900	9900	9900	9900	92
387	20231127	133200	1026732610	9900	9900	9900	9900	62
388	20231127	133100	1026118810	9900	9900	9900	9900	61
389	20231127	133000	1025514910	9890	9900	9900	9890	109
390	20231127	132900	1024436320	9900	9900	9900	9900	84
391	20231127	132800	1023604720	9900	9900	9900	9900	86
392	20231127	132700	1022753320	9900	9900	9900	9900	40
393	20231127	132600	1022357320	9900	9910	9910	9900	200
394	20231127	132500	1020376280	9910	9910	9910	9910	101
395	20231127	132400	1019375370	9910	9900	9910	9900	206
396	20231127	132300	1017335140	9920	9920	9920	9910	162
397	20231127	132200	1015728850	9920	9920	9920	9920	53
398	20231127	132100	1015203090	9920	9920	9920	9910	125
399	20231127	132000	1013963390	9920	9920	9920	9920	111
400	20231127	131900	1012862270	9910	9910	9920	9910	91
401	20231127	131800	1011960110	9910	9910	9910	9910	56
402	20231127	131700	1011405150	9920	9880	9920	9880	570
403	20231127	131600	1005764650	9890	9870	9890	9870	372
404	20231127	131500	1002088790	9870	9870	9870	9870	76
405	20231127	131400	1001338670	9810	9830	9830	9810	149
406	20231127	131300	999875630	9800	9870	9870	9800	272
407	20231127	131200	997201790	9800	9800	9800	9800	0
408	20231127	131100	997201790	9800	9860	9860	9800	386
409	20231127	131000	993409500	9870	9860	9870	9860	123
410	20231127	130900	992195520	9870	9870	9870	9860	190
411	20231127	130800	990320230	9870	9880	9880	9870	292
412	20231127	130700	987436510	9880	9870	9890	9870	127
413	20231127	130600	986181730	9870	9870	9870	9870	72
414	20231127	130500	985471090	9870	9850	9870	9850	194
415	20231127	130400	983558790	9840	9840	9850	9840	2157
416	20231127	130300	962330560	9840	9810	9840	9810	86
417	20231127	130200	961485770	9800	9800	9800	9800	1772
418	20231127	130100	944120170	9790	9800	9800	9790	90
419	20231127	130000	943238190	9800	9770	9800	9770	579
420	20231127	125900	937577000	9740	9770	9770	9740	265
421	20231127	125800	934988410	9750	9760	9760	9750	321
422	20231127	125700	931857040	9760	9740	9760	9730	1629
423	20231127	125600	915984000	9740	9750	9750	9740	67
424	20231127	125500	915331180	9740	9740	9740	9740	72
425	20231127	125400	914629900	9730	9730	9730	9730	1650
426	20231127	125300	898575400	9740	9740	9740	9740	15
427	20231127	125200	898429300	9740	9740	9740	9740	13
428	20231127	125100	898302680	9750	9730	9750	9730	67
429	20231127	125000	897650230	9730	9750	9750	9730	37
430	20231127	124900	897289510	9750	9750	9750	9750	37
431	20231127	124800	896928760	9750	9750	9750	9750	9
432	20231127	124700	896841010	9750	9730	9750	9730	52
433	20231127	124600	896334230	9730	9730	9730	9730	100
434	20231127	124500	895361230	9730	9740	9760	9730	22
435	20231127	124400	895146830	9730	9730	9730	9730	0
436	20231127	124300	895146830	9730	9730	9730	9720	904
437	20231127	124200	886352050	9740	9740	9740	9740	0
438	20231127	124100	886352050	9740	9740	9740	9740	697
439	20231127	124000	879563270	9740	9740	9740	9740	30
440	20231127	123900	879271070	9740	9740	9740	9740	32
441	20231127	123800	878959390	9740	9740	9740	9740	100
442	20231127	123700	877985390	9740	9750	9750	9740	212
443	20231127	123600	875918410	9750	9750	9750	9750	0
444	20231127	123500	875918410	9750	9750	9750	9750	468
445	20231127	123400	871355410	9770	9770	9770	9770	0
446	20231127	123300	871355410	9770	9770	9770	9770	0
447	20231127	123200	871355410	9770	9750	9770	9750	4
448	20231127	123100	871316390	9760	9760	9760	9760	136
449	20231127	123000	869989030	9760	9760	9760	9760	200
450	20231127	122900	868037030	9750	9750	9750	9750	10
451	20231127	122800	867939530	9750	9750	9750	9750	2
452	20231127	122700	867920030	9750	9750	9750	9750	100
453	20231127	122600	866945030	9750	9750	9750	9750	100
454	20231127	122500	865970030	9750	9750	9750	9750	20
455	20231127	122400	865775030	9760	9760	9760	9760	0
456	20231127	122300	865775030	9760	9750	9760	9750	28
457	20231127	122200	865501980	9760	9760	9760	9760	300
458	20231127	122100	862573980	9760	9760	9760	9760	0
459	20231127	122000	862573980	9760	9760	9760	9760	0
460	20231127	121900	862573980	9760	9760	9760	9760	10
461	20231127	121800	862476380	9760	9760	9760	9760	10
462	20231127	121700	862378780	9760	9750	9760	9750	302
463	20231127	121600	859434180	9740	9740	9740	9740	2072
464	20231127	121500	839252900	9750	9750	9750	9750	0
465	20231127	121400	839252900	9750	9740	9750	9740	434
466	20231127	121300	835025160	9740	9740	9740	9740	52
467	20231127	121200	834518680	9740	9740	9740	9740	629
468	20231127	121100	828392220	9740	9760	9760	9740	3794
469	20231127	121000	791408910	9750	9760	9760	9750	1567
470	20231127	120900	776115190	9770	9780	9780	9770	153
471	20231127	120800	774620310	9770	9770	9770	9770	2
472	20231127	120700	774600770	9770	9770	9770	9770	650
473	20231127	120600	768250270	9770	9770	9770	9770	346
474	20231127	120500	764869850	9780	9780	9780	9780	0
475	20231127	120400	764869850	9780	9780	9780	9780	4
476	20231127	120300	764830730	9780	9780	9780	9780	911
477	20231127	120200	755921150	9780	9780	9780	9780	0
478	20231127	120100	755921150	9780	9780	9780	9780	111
479	20231127	120000	754835570	9780	9780	9780	9780	0
480	20231127	115900	754835570	9780	9780	9780	9780	35
481	20231127	115800	754493270	9780	9780	9780	9780	0
482	20231127	115700	754493270	9780	9800	9800	9780	123
483	20231127	115600	753290130	9800	9780	9800	9780	101
484	20231127	115500	752302330	9780	9780	9780	9780	1
485	20231127	115400	752292550	9780	9790	9790	9780	1360
486	20231127	115300	738990770	9790	9790	9790	9790	147
487	20231127	115200	737551640	9790	9790	9790	9790	30
488	20231127	115100	737257940	9790	9790	9790	9790	0
489	20231127	115000	737257940	9790	9790	9790	9790	631
490	20231127	114900	731080450	9790	9780	9790	9780	86
491	20231127	114800	730238610	9780	9780	9780	9780	0
492	20231127	114700	730238610	9780	9780	9780	9780	200
493	20231127	114600	728282610	9790	9790	9790	9790	0
494	20231127	114500	728282610	9790	9790	9790	9790	800
495	20231127	114400	720450610	9790	9790	9800	9790	201
496	20231127	114300	718481820	9790	9790	9790	9790	0
497	20231127	114200	718481820	9790	9790	9790	9790	179
498	20231127	114100	716729410	9810	9810	9810	9810	1
499	20231127	114000	716719600	9810	9810	9810	9810	10
500	20231127	113900	716621500	9780	9780	9780	9780	67
501	20231127	113800	715966240	9780	9780	9780	9780	0
502	20231127	113700	715966240	9780	9780	9780	9780	0
503	20231127	113600	715966240	9780	9800	9800	9780	793
504	20231127	113500	708201340	9800	9800	9800	9800	55
505	20231127	113400	707662340	9800	9800	9800	9800	108
506	20231127	113300	706603940	9800	9800	9800	9800	0
507	20231127	113200	706603940	9800	9800	9800	9800	4
508	20231127	113100	706564740	9810	9810	9810	9810	10
509	20231127	113000	706466640	9810	9810	9810	9800	2137
510	20231127	112900	685522360	9810	9810	9810	9810	500
511	20231127	112800	680617360	9810	9810	9810	9810	120
512	20231127	112700	679440160	9810	9810	9810	9810	91
513	20231127	112600	678547450	9820	9810	9820	9810	3
514	20231127	112500	678518010	9820	9820	9820	9820	1
515	20231127	112400	678508190	9820	9820	9820	9820	0
516	20231127	112300	678508190	9820	9820	9820	9820	0
517	20231127	112200	678508190	9820	9820	9820	9820	504
518	20231127	112100	673558910	9820	9820	9820	9820	209
519	20231127	112000	671506530	9830	9830	9830	9830	61
520	20231127	111900	670906900	9830	9830	9830	9830	72
521	20231127	111800	670199140	9830	9830	9830	9830	10
522	20231127	111700	670100840	9830	9820	9830	9820	68
523	20231127	111600	669433060	9810	9810	9810	9810	0
524	20231127	111500	669433060	9810	9820	9820	9810	102
525	20231127	111400	668432420	9810	9810	9820	9810	339
526	20231127	111300	665106080	9820	9820	9820	9820	0
527	20231127	111200	665106080	9820	9820	9820	9820	97
528	20231127	111100	664153540	9820	9820	9820	9820	8
529	20231127	111000	664074980	9820	9820	9820	9820	12
530	20231127	110900	663957140	9830	9820	9830	9820	101
531	20231127	110800	662965310	9820	9820	9820	9820	12
532	20231127	110700	662847470	9830	9830	9830	9830	24
533	20231127	110600	662611550	9830	9820	9830	9820	85
534	20231127	110500	661776700	9830	9830	9830	9830	3
535	20231127	110400	661747210	9830	9830	9830	9830	0
536	20231127	110300	661747210	9830	9830	9830	9830	0
537	20231127	110200	661747210	9830	9820	9830	9820	32
538	20231127	110100	661432950	9820	9830	9830	9820	30
539	20231127	110000	661138140	9830	9830	9830	9830	4
540	20231127	105900	661098820	9820	9830	9830	9820	705
541	20231127	105800	654175170	9830	9840	9840	9830	324
542	20231127	105700	650990010	9830	9850	9850	9830	596
543	20231127	105600	645121750	9870	9870	9870	9870	20
544	20231127	105500	644924350	9870	9870	9870	9870	0
545	20231127	105400	644924350	9870	9870	9870	9870	1
546	20231127	105300	644914480	9850	9850	9850	9850	325
547	20231127	105200	641713230	9870	9850	9870	9850	337
548	20231127	105100	638393740	9850	9850	9850	9850	61
549	20231127	105000	637792890	9850	9840	9850	9840	150
550	20231127	104900	636316390	9820	9850	9850	9820	287
551	20231127	104800	633494080	9850	9850	9850	9850	86
552	20231127	104700	632646980	9840	9840	9840	9840	10
553	20231127	104600	632548580	9870	9860	9870	9860	2
554	20231127	104500	632528850	9870	9850	9870	9850	523
555	20231127	104400	627371980	9850	9840	9850	9840	60
556	20231127	104300	626781000	9840	9840	9840	9840	12
557	20231127	104200	626662920	9830	9830	9830	9830	39
558	20231127	104100	626279550	9830	9840	9840	9830	12
559	20231127	104000	626161490	9820	9820	9830	9820	763
560	20231127	103900	618668330	9820	9820	9820	9820	2
561	20231127	103800	618648690	9840	9830	9840	9820	606
562	20231127	103700	612692250	9820	9830	9830	9820	693
563	20231127	103600	605880270	9830	9830	9830	9830	27
564	20231127	103500	605614860	9830	9840	9840	9830	275
565	20231127	103400	602911570	9830	9830	9830	9830	0
566	20231127	103300	602911570	9830	9830	9830	9830	105
567	20231127	103200	601879420	9830	9830	9830	9830	234
568	20231127	103100	599579200	9850	9850	9850	9850	1
569	20231127	103000	599569350	9850	9850	9850	9850	1
570	20231127	102900	599559500	9850	9850	9850	9830	160
571	20231127	102800	597984750	9840	9840	9840	9840	38
572	20231127	102700	597610830	9840	9840	9840	9840	24
573	20231127	102600	597374670	9830	9830	9830	9830	55
574	20231127	102500	596834020	9850	9850	9850	9850	0
575	20231127	102400	596834020	9850	9830	9850	9830	3
576	20231127	102300	596804510	9830	9840	9840	9830	1600
577	20231127	102200	581064410	9840	9800	9840	9800	1234
578	20231127	102100	568938480	9800	9800	9810	9800	471
579	20231127	102000	564321980	9800	9800	9800	9800	500
580	20231127	101900	559421980	9800	9800	9800	9800	1321
581	20231127	101800	546476180	9800	9820	9820	9800	3250
582	20231127	101700	514616540	9820	9820	9820	9820	1017
583	20231127	101600	504629600	9830	9830	9830	9830	290
584	20231127	101500	501778900	9830	9840	9840	9830	239
585	20231127	101400	499429500	9830	9850	9860	9830	310
586	20231127	101300	496381930	9840	9850	9850	9840	280
587	20231127	101200	493626660	9860	9850	9860	9840	118
588	20231127	101100	492464460	9850	9850	9870	9840	70
589	20231127	101000	491774430	9850	9850	9850	9850	1
590	20231127	100900	491764580	9860	9850	9860	9850	165
591	20231127	100800	490139230	9860	9860	9860	9860	65
592	20231127	100700	489498330	9850	9850	9890	9850	21
593	20231127	100600	489291220	9850	9840	9870	9840	65
594	20231127	100500	488651040	9840	9850	9890	9840	607
595	20231127	100400	482662000	9850	9840	9850	9810	1622
596	20231127	100300	466718510	9840	9850	9850	9840	712
597	20231127	100200	459708630	9850	9840	9860	9840	1071
598	20231127	100100	449160240	9840	9800	9850	9800	2312
599	20231127	100000	426459320	9800	9800	9810	9770	1799
600	20231127	095900	408853250	9800	9810	9820	9800	305
601	20231127	095800	405859180	9810	9800	9810	9800	384
602	20231127	095700	402092720	9800	9800	9800	9790	2573
603	20231127	095600	376878440	9800	9800	9810	9790	1116
604	20231127	095500	365938310	9800	9790	9800	9790	1169
605	20231127	095400	354492360	9790	9820	9830	9790	1551
606	20231127	095300	339276010	9820	9800	9820	9780	365
607	20231127	095200	335699960	9770	9840	9840	9760	6315
608	20231127	095100	273809410	9830	9850	9850	9830	1610
609	20231127	095000	257962960	9830	9870	9910	9820	7271
610	20231127	094900	186375750	9850	9880	9880	9850	3780
611	20231127	094800	149074270	9880	9910	9910	9880	909
612	20231127	094700	140081560	9910	9920	9920	9910	530
613	20231127	094600	134829250	9910	9910	9910	9910	17
614	20231127	094500	134660780	9910	9910	9910	9910	4
615	20231127	094400	134621140	9910	9900	9910	9890	650
616	20231127	094300	128188110	9900	9900	9910	9900	152
617	20231127	094200	126683300	9910	9910	9910	9910	156
618	20231127	094100	125137340	9910	9930	9930	9910	4160
619	20231127	094000	83880480	9930	9930	9930	9920	55
620	20231127	093900	83334430	9930	9930	9930	9930	166
621	20231127	093800	81686050	9940	9930	9940	9930	23
622	20231127	093700	81457640	9930	9930	9930	9930	3
623	20231127	093600	81427850	9930	9930	9930	9930	0
624	20231127	093500	81427850	9930	9950	9950	9930	251
625	20231127	093400	78934400	9960	9960	9960	9960	0
626	20231127	093300	78934400	9960	9960	9960	9960	1
627	20231127	093200	78924440	9960	9960	9960	9930	1063
628	20231127	093100	68358060	9950	9970	9970	9950	480
629	20231127	093000	63577180	9980	9980	9980	9980	7
630	20231127	092900	63507320	9980	9980	9980	9980	0
631	20231127	092800	63507320	9980	9970	9980	9970	113
632	20231127	092700	62380700	9970	9970	9980	9970	521
633	20231127	092600	57185220	9980	9980	9980	9980	446
634	20231127	092500	52734140	9990	9990	9990	9990	10
635	20231127	092400	52634240	10010	10010	10010	10010	0
636	20231127	092300	52634240	10010	10010	10010	10010	0
637	20231127	092200	52634240	10010	10010	10010	10010	0
638	20231127	092100	52634240	10010	9990	10010	9990	41
639	20231127	092000	52224630	9990	9990	9990	9980	16
640	20231127	091900	52064840	10000	10000	10000	10000	10
641	20231127	091800	51964840	10010	10010	10010	10010	2
642	20231127	091700	51944820	10020	9980	10020	9980	946
643	20231127	091600	42492420	10020	10020	10020	10020	110
644	20231127	091500	41390220	10020	10020	10020	10020	29
645	20231127	091400	41099640	10020	9960	10020	9960	449
646	20231127	091300	36611190	10000	9960	10000	9960	38
647	20231127	091200	36231590	10000	9960	10000	9960	319
648	20231127	091100	33054310	9960	9960	9960	9960	10
649	20231127	091000	32954710	10000	9990	10000	9990	91
650	20231127	090900	32044730	10000	10000	10000	10000	44
651	20231127	090800	31604730	10000	10000	10000	10000	5
652	20231127	090700	31554730	10000	9980	10020	9960	406
653	20231127	090600	27503270	9980	9980	9980	9980	9
654	20231127	090500	27413450	10040	10020	10040	10020	10
655	20231127	090400	27313150	10020	9980	10020	9980	952
656	20231127	090300	17810420	9980	9980	9980	9980	8
657	20231127	090200	17730580	9980	9950	9980	9950	496
658	20231127	090100	12784100	9910	9930	9930	9910	342
659	20231127	090000	9394780	9910	9970	9970	9910	945