KissMeData/405000/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	212200	365142405	4355	4355	4355	4355	5745
3	20231127	212100	365142405	4355	4355	4355	4355	0
4	20231127	212000	365142405	4355	4355	4355	4355	0
5	20231127	211900	365142405	4355	4355	4355	4355	0
6	20231127	211800	365142405	4355	4355	4355	4355	0
7	20231127	211700	365142405	4355	4355	4355	4355	0
8	20231127	211600	365142405	4355	4355	4355	4355	0
9	20231127	211500	365142405	4355	4355	4355	4355	0
10	20231127	211400	365142405	4355	4355	4355	4355	0
11	20231127	211300	365142405	4355	4355	4355	4355	0
12	20231127	211200	365142405	4355	4355	4355	4355	0
13	20231127	211100	365142405	4355	4355	4355	4355	0
14	20231127	211000	365142405	4355	4355	4355	4355	0
15	20231127	210900	365142405	4355	4355	4355	4355	0
16	20231127	210800	365142405	4355	4355	4355	4355	0
17	20231127	210700	365142405	4355	4355	4355	4355	0
18	20231127	210600	365142405	4355	4355	4355	4355	0
19	20231127	210500	365142405	4355	4355	4355	4355	0
20	20231127	210400	365142405	4355	4355	4355	4355	0
21	20231127	210300	365142405	4355	4355	4355	4355	0
22	20231127	210200	365142405	4355	4355	4355	4355	0
23	20231127	210100	365142405	4355	4355	4355	4355	0
24	20231127	210000	365142405	4355	4355	4355	4355	0
25	20231127	205900	365142405	4355	4355	4355	4355	0
26	20231127	205800	365142405	4355	4355	4355	4355	0
27	20231127	205700	365142405	4355	4355	4355	4355	0
28	20231127	205600	365142405	4355	4355	4355	4355	0
29	20231127	205500	365142405	4355	4355	4355	4355	0
30	20231127	205400	365142405	4355	4355	4355	4355	0
31	20231127	205300	365142405	4355	4355	4355	4355	0
32	20231127	205200	365142405	4355	4355	4355	4355	5745
33	20231127	205100	365142405	4355	4355	4355	4355	0
34	20231127	205000	365142405	4355	4355	4355	4355	0
35	20231127	204900	365142405	4355	4355	4355	4355	0
36	20231127	204800	365142405	4355	4355	4355	4355	0
37	20231127	204700	365142405	4355	4355	4355	4355	0
38	20231127	204600	365142405	4355	4355	4355	4355	0
39	20231127	204500	365142405	4355	4355	4355	4355	0
40	20231127	204400	365142405	4355	4355	4355	4355	0
41	20231127	204300	365142405	4355	4355	4355	4355	0
42	20231127	204200	365142405	4355	4355	4355	4355	0
43	20231127	204100	365142405	4355	4355	4355	4355	0
44	20231127	204000	365142405	4355	4355	4355	4355	0
45	20231127	203900	365142405	4355	4355	4355	4355	0
46	20231127	203800	365142405	4355	4355	4355	4355	0
47	20231127	203700	365142405	4355	4355	4355	4355	0
48	20231127	203600	365142405	4355	4355	4355	4355	0
49	20231127	203500	365142405	4355	4355	4355	4355	0
50	20231127	203400	365142405	4355	4355	4355	4355	0
51	20231127	203300	365142405	4355	4355	4355	4355	0
52	20231127	203200	365142405	4355	4355	4355	4355	0
53	20231127	203100	365142405	4355	4355	4355	4355	0
54	20231127	203000	365142405	4355	4355	4355	4355	0
55	20231127	202900	365142405	4355	4355	4355	4355	0
56	20231127	202800	365142405	4355	4355	4355	4355	0
57	20231127	202700	365142405	4355	4355	4355	4355	0
58	20231127	202600	365142405	4355	4355	4355	4355	0
59	20231127	202500	365142405	4355	4355	4355	4355	0
60	20231127	202400	365142405	4355	4355	4355	4355	0
61	20231127	202300	365142405	4355	4355	4355	4355	0
62	20231127	202200	365142405	4355	4355	4355	4355	5745
63	20231127	202100	365142405	4355	4355	4355	4355	0
64	20231127	202000	365142405	4355	4355	4355	4355	0
65	20231127	201900	365142405	4355	4355	4355	4355	0
66	20231127	201800	365142405	4355	4355	4355	4355	0
67	20231127	201700	365142405	4355	4355	4355	4355	0
68	20231127	201600	365142405	4355	4355	4355	4355	0
69	20231127	201500	365142405	4355	4355	4355	4355	0
70	20231127	201400	365142405	4355	4355	4355	4355	0
71	20231127	201300	365142405	4355	4355	4355	4355	0
72	20231127	201200	365142405	4355	4355	4355	4355	0
73	20231127	201100	365142405	4355	4355	4355	4355	0
74	20231127	201000	365142405	4355	4355	4355	4355	0
75	20231127	200900	365142405	4355	4355	4355	4355	0
76	20231127	200800	365142405	4355	4355	4355	4355	0
77	20231127	200700	365142405	4355	4355	4355	4355	0
78	20231127	200600	365142405	4355	4355	4355	4355	0
79	20231127	200500	365142405	4355	4355	4355	4355	0
80	20231127	200400	365142405	4355	4355	4355	4355	0
81	20231127	200300	365142405	4355	4355	4355	4355	0
82	20231127	200200	365142405	4355	4355	4355	4355	0
83	20231127	200100	365142405	4355	4355	4355	4355	0
84	20231127	200000	365142405	4355	4355	4355	4355	0
85	20231127	195900	365142405	4355	4355	4355	4355	0
86	20231127	195800	365142405	4355	4355	4355	4355	0
87	20231127	195700	365142405	4355	4355	4355	4355	0
88	20231127	195600	365142405	4355	4355	4355	4355	0
89	20231127	195500	365142405	4355	4355	4355	4355	0
90	20231127	195400	365142405	4355	4355	4355	4355	0
91	20231127	195300	365142405	4355	4355	4355	4355	0
92	20231127	195200	365142405	4355	4355	4355	4355	5745
93	20231127	195100	365142405	4355	4355	4355	4355	0
94	20231127	195000	365142405	4355	4355	4355	4355	0
95	20231127	194900	365142405	4355	4355	4355	4355	0
96	20231127	194800	365142405	4355	4355	4355	4355	0
97	20231127	194700	365142405	4355	4355	4355	4355	0
98	20231127	194600	365142405	4355	4355	4355	4355	0
99	20231127	194500	365142405	4355	4355	4355	4355	0
100	20231127	194400	365142405	4355	4355	4355	4355	0
101	20231127	194300	365142405	4355	4355	4355	4355	0
102	20231127	194200	365142405	4355	4355	4355	4355	0
103	20231127	194100	365142405	4355	4355	4355	4355	0
104	20231127	194000	365142405	4355	4355	4355	4355	0
105	20231127	193900	365142405	4355	4355	4355	4355	0
106	20231127	193800	365142405	4355	4355	4355	4355	0
107	20231127	193700	365142405	4355	4355	4355	4355	0
108	20231127	193600	365142405	4355	4355	4355	4355	0
109	20231127	193500	365142405	4355	4355	4355	4355	0
110	20231127	193400	365142405	4355	4355	4355	4355	0
111	20231127	193300	365142405	4355	4355	4355	4355	0
112	20231127	193200	365142405	4355	4355	4355	4355	0
113	20231127	193100	365142405	4355	4355	4355	4355	0
114	20231127	193000	365142405	4355	4355	4355	4355	0
115	20231127	192900	365142405	4355	4355	4355	4355	0
116	20231127	192800	365142405	4355	4355	4355	4355	0
117	20231127	192700	365142405	4355	4355	4355	4355	0
118	20231127	192600	365142405	4355	4355	4355	4355	0
119	20231127	192500	365142405	4355	4355	4355	4355	0
120	20231127	192400	365142405	4355	4355	4355	4355	0
121	20231127	192300	365142405	4355	4355	4355	4355	0
122	20231127	192200	365142405	4355	4355	4355	4355	5745
123	20231127	192100	365142405	4355	4355	4355	4355	0
124	20231127	192000	365142405	4355	4355	4355	4355	0
125	20231127	191900	365142405	4355	4355	4355	4355	0
126	20231127	191800	365142405	4355	4355	4355	4355	0
127	20231127	191700	365142405	4355	4355	4355	4355	0
128	20231127	191600	365142405	4355	4355	4355	4355	0
129	20231127	191500	365142405	4355	4355	4355	4355	0
130	20231127	191400	365142405	4355	4355	4355	4355	0
131	20231127	191300	365142405	4355	4355	4355	4355	0
132	20231127	191200	365142405	4355	4355	4355	4355	0
133	20231127	191100	365142405	4355	4355	4355	4355	0
134	20231127	191000	365142405	4355	4355	4355	4355	0
135	20231127	190900	365142405	4355	4355	4355	4355	0
136	20231127	190800	365142405	4355	4355	4355	4355	0
137	20231127	190700	365142405	4355	4355	4355	4355	0
138	20231127	190600	365142405	4355	4355	4355	4355	0
139	20231127	190500	365142405	4355	4355	4355	4355	0
140	20231127	190400	365142405	4355	4355	4355	4355	0
141	20231127	190300	365142405	4355	4355	4355	4355	0
142	20231127	190200	365142405	4355	4355	4355	4355	0
143	20231127	190100	365142405	4355	4355	4355	4355	0
144	20231127	190000	365142405	4355	4355	4355	4355	0
145	20231127	185900	365142405	4355	4355	4355	4355	0
146	20231127	185800	365142405	4355	4355	4355	4355	0
147	20231127	185700	365142405	4355	4355	4355	4355	0
148	20231127	185600	365142405	4355	4355	4355	4355	0
149	20231127	185500	365142405	4355	4355	4355	4355	0
150	20231127	185400	365142405	4355	4355	4355	4355	0
151	20231127	185300	365142405	4355	4355	4355	4355	0
152	20231127	185200	365142405	4355	4355	4355	4355	5745
153	20231127	185100	365142405	4355	4355	4355	4355	0
154	20231127	185000	365142405	4355	4355	4355	4355	0
155	20231127	184900	365142405	4355	4355	4355	4355	0
156	20231127	184800	365142405	4355	4355	4355	4355	0
157	20231127	184700	365142405	4355	4355	4355	4355	0
158	20231127	184600	365142405	4355	4355	4355	4355	0
159	20231127	184500	365142405	4355	4355	4355	4355	0
160	20231127	184400	365142405	4355	4355	4355	4355	0
161	20231127	184300	365142405	4355	4355	4355	4355	0
162	20231127	184200	365142405	4355	4355	4355	4355	0
163	20231127	184100	365142405	4355	4355	4355	4355	0
164	20231127	184000	365142405	4355	4355	4355	4355	0
165	20231127	183900	365142405	4355	4355	4355	4355	0
166	20231127	183800	365142405	4355	4355	4355	4355	0
167	20231127	183700	365142405	4355	4355	4355	4355	0
168	20231127	183600	365142405	4355	4355	4355	4355	0
169	20231127	183500	365142405	4355	4355	4355	4355	0
170	20231127	183400	365142405	4355	4355	4355	4355	0
171	20231127	183300	365142405	4355	4355	4355	4355	0
172	20231127	183200	365142405	4355	4355	4355	4355	0
173	20231127	183100	365142405	4355	4355	4355	4355	0
174	20231127	183000	365142405	4355	4355	4355	4355	0
175	20231127	182900	365142405	4355	4355	4355	4355	0
176	20231127	182800	365142405	4355	4355	4355	4355	0
177	20231127	182700	365142405	4355	4355	4355	4355	0
178	20231127	182600	365142405	4355	4355	4355	4355	0
179	20231127	182500	365142405	4355	4355	4355	4355	0
180	20231127	182400	365142405	4355	4355	4355	4355	0
181	20231127	182300	365142405	4355	4355	4355	4355	0
182	20231127	182200	365142405	4355	4355	4355	4355	5745
183	20231127	182100	365142405	4355	4355	4355	4355	0
184	20231127	182000	365142405	4355	4355	4355	4355	0
185	20231127	181900	365142405	4355	4355	4355	4355	0
186	20231127	181800	365142405	4355	4355	4355	4355	0
187	20231127	181700	365142405	4355	4355	4355	4355	0
188	20231127	181600	365142405	4355	4355	4355	4355	0
189	20231127	181500	365142405	4355	4355	4355	4355	0
190	20231127	181400	365142405	4355	4355	4355	4355	0
191	20231127	181300	365142405	4355	4355	4355	4355	0
192	20231127	181200	365142405	4355	4355	4355	4355	0
193	20231127	181100	365142405	4355	4355	4355	4355	0
194	20231127	181000	365142405	4355	4355	4355	4355	0
195	20231127	180900	365142405	4355	4355	4355	4355	0
196	20231127	180800	365142405	4355	4355	4355	4355	0
197	20231127	180700	365142405	4355	4355	4355	4355	0
198	20231127	180600	365142405	4355	4355	4355	4355	0
199	20231127	180500	365142405	4355	4355	4355	4355	0
200	20231127	180400	365142405	4355	4355	4355	4355	0
201	20231127	180300	365142405	4355	4355	4355	4355	0
202	20231127	180200	365142405	4355	4355	4355	4355	0
203	20231127	180100	365142405	4355	4355	4355	4355	0
204	20231127	180000	365142405	4355	4355	4355	4355	0
205	20231127	175900	365142405	4355	4355	4355	4355	0
206	20231127	175800	365142405	4355	4355	4355	4355	0
207	20231127	175700	365142405	4355	4355	4355	4355	0
208	20231127	175600	365142405	4355	4355	4355	4355	0
209	20231127	175500	365142405	4355	4355	4355	4355	0
210	20231127	175400	365142405	4355	4355	4355	4355	0
211	20231127	175300	365142405	4355	4355	4355	4355	0
212	20231127	175200	365142405	4355	4355	4355	4355	5745
213	20231127	175100	365142405	4355	4355	4355	4355	0
214	20231127	175000	365142405	4355	4355	4355	4355	0
215	20231127	174900	365142405	4355	4355	4355	4355	0
216	20231127	174800	365142405	4355	4355	4355	4355	0
217	20231127	174700	365142405	4355	4355	4355	4355	0
218	20231127	174600	365142405	4355	4355	4355	4355	0
219	20231127	174500	365142405	4355	4355	4355	4355	0
220	20231127	174400	365142405	4355	4355	4355	4355	0
221	20231127	174300	365142405	4355	4355	4355	4355	0
222	20231127	174200	365142405	4355	4355	4355	4355	0
223	20231127	174100	365142405	4355	4355	4355	4355	0
224	20231127	174000	365142405	4355	4355	4355	4355	0
225	20231127	173900	365142405	4355	4355	4355	4355	0
226	20231127	173800	365142405	4355	4355	4355	4355	0
227	20231127	173700	365142405	4355	4355	4355	4355	0
228	20231127	173600	365142405	4355	4355	4355	4355	0
229	20231127	173500	365142405	4355	4355	4355	4355	0
230	20231127	173400	365142405	4355	4355	4355	4355	0
231	20231127	173300	365142405	4355	4355	4355	4355	0
232	20231127	173200	365142405	4355	4355	4355	4355	0
233	20231127	173100	365142405	4355	4355	4355	4355	0
234	20231127	173000	365142405	4355	4355	4355	4355	0
235	20231127	172900	365142405	4355	4355	4355	4355	0
236	20231127	172800	365142405	4355	4355	4355	4355	0
237	20231127	172700	365142405	4355	4355	4355	4355	0
238	20231127	172600	365142405	4355	4355	4355	4355	0
239	20231127	172500	365142405	4355	4355	4355	4355	0
240	20231127	172400	365142405	4355	4355	4355	4355	0
241	20231127	172300	365142405	4355	4355	4355	4355	0
242	20231127	172200	365142405	4355	4355	4355	4355	5745
243	20231127	172100	365142405	4355	4355	4355	4355	0
244	20231127	172000	365142405	4355	4355	4355	4355	0
245	20231127	171900	365142405	4355	4355	4355	4355	0
246	20231127	171800	365142405	4355	4355	4355	4355	0
247	20231127	171700	365142405	4355	4355	4355	4355	0
248	20231127	171600	365142405	4355	4355	4355	4355	0
249	20231127	171500	365142405	4355	4355	4355	4355	0
250	20231127	171400	365142405	4355	4355	4355	4355	0
251	20231127	171300	365142405	4355	4355	4355	4355	0
252	20231127	171200	365142405	4355	4355	4355	4355	0
253	20231127	171100	365142405	4355	4355	4355	4355	0
254	20231127	171000	365142405	4355	4355	4355	4355	0
255	20231127	170900	365142405	4355	4355	4355	4355	0
256	20231127	170800	365142405	4355	4355	4355	4355	0
257	20231127	170700	365142405	4355	4355	4355	4355	0
258	20231127	170600	365142405	4355	4355	4355	4355	0
259	20231127	170500	365142405	4355	4355	4355	4355	0
260	20231127	170400	365142405	4355	4355	4355	4355	0
261	20231127	170300	365142405	4355	4355	4355	4355	0
262	20231127	170200	365142405	4355	4355	4355	4355	0
263	20231127	170100	365142405	4355	4355	4355	4355	0
264	20231127	170000	365142405	4355	4355	4355	4355	0
265	20231127	165900	365142405	4355	4355	4355	4355	0
266	20231127	165800	365142405	4355	4355	4355	4355	0
267	20231127	165700	365142405	4355	4355	4355	4355	0
268	20231127	165600	365142405	4355	4355	4355	4355	0
269	20231127	165500	365142405	4355	4355	4355	4355	0
270	20231127	165400	365142405	4355	4355	4355	4355	0
271	20231127	165300	365142405	4355	4355	4355	4355	0
272	20231127	165200	365142405	4355	4355	4355	4355	5745
273	20231127	165100	365142405	4355	4355	4355	4355	0
274	20231127	165000	365142405	4355	4355	4355	4355	0
275	20231127	164900	365142405	4355	4355	4355	4355	0
276	20231127	164800	365142405	4355	4355	4355	4355	0
277	20231127	164700	365142405	4355	4355	4355	4355	0
278	20231127	164600	365142405	4355	4355	4355	4355	0
279	20231127	164500	365142405	4355	4355	4355	4355	0
280	20231127	164400	365142405	4355	4355	4355	4355	0
281	20231127	164300	365142405	4355	4355	4355	4355	0
282	20231127	164200	365142405	4355	4355	4355	4355	0
283	20231127	164100	365142405	4355	4355	4355	4355	0
284	20231127	164000	365142405	4355	4355	4355	4355	0
285	20231127	163900	365142405	4355	4355	4355	4355	0
286	20231127	163800	365142405	4355	4355	4355	4355	0
287	20231127	163700	365142405	4355	4355	4355	4355	0
288	20231127	163600	365142405	4355	4355	4355	4355	0
289	20231127	163500	365142405	4355	4355	4355	4355	0
290	20231127	163400	365142405	4355	4355	4355	4355	0
291	20231127	163300	365142405	4355	4355	4355	4355	0
292	20231127	163200	365142405	4355	4355	4355	4355	0
293	20231127	163100	365142405	4355	4355	4355	4355	0
294	20231127	163000	365142405	4355	4355	4355	4355	0
295	20231127	162900	365142405	4355	4355	4355	4355	0
296	20231127	162800	365142405	4355	4355	4355	4355	0
297	20231127	162700	365142405	4355	4355	4355	4355	0
298	20231127	162600	365142405	4355	4355	4355	4355	0
299	20231127	162500	365142405	4355	4355	4355	4355	0
300	20231127	162400	365142405	4355	4355	4355	4355	0
301	20231127	162300	365142405	4355	4355	4355	4355	0
302	20231127	162200	365142405	4355	4355	4355	4355	5745
303	20231127	162100	365142405	4355	4355	4355	4355	0
304	20231127	162000	365142405	4355	4355	4355	4355	0
305	20231127	161900	365142405	4355	4355	4355	4355	0
306	20231127	161800	365142405	4355	4355	4355	4355	0
307	20231127	161700	365142405	4355	4355	4355	4355	0
308	20231127	161600	365142405	4355	4355	4355	4355	0
309	20231127	161500	365142405	4355	4355	4355	4355	0
310	20231127	161400	365142405	4355	4355	4355	4355	0
311	20231127	161300	365142405	4355	4355	4355	4355	0
312	20231127	161200	365142405	4355	4355	4355	4355	0
313	20231127	161100	365142405	4355	4355	4355	4355	0
314	20231127	161000	365142405	4355	4355	4355	4355	0
315	20231127	160900	365142405	4355	4355	4355	4355	0
316	20231127	160800	365142405	4355	4355	4355	4355	0
317	20231127	160700	365142405	4355	4355	4355	4355	0
318	20231127	160600	365142405	4355	4355	4355	4355	0
319	20231127	160500	365142405	4355	4355	4355	4355	0
320	20231127	160400	365142405	4355	4355	4355	4355	0
321	20231127	160300	365142405	4355	4355	4355	4355	0
322	20231127	160200	365142405	4355	4355	4355	4355	0
323	20231127	160100	365142405	4355	4355	4355	4355	0
324	20231127	160000	365142405	4355	4355	4355	4355	0
325	20231127	155900	365142405	4355	4355	4355	4355	0
326	20231127	155800	365142405	4355	4355	4355	4355	0
327	20231127	155700	365142405	4355	4355	4355	4355	0
328	20231127	155600	365142405	4355	4355	4355	4355	0
329	20231127	155500	365142405	4355	4355	4355	4355	0
330	20231127	155400	365142405	4355	4355	4355	4355	0
331	20231127	155300	365142405	4355	4355	4355	4355	0
332	20231127	155200	365142405	4355	4355	4355	4355	5745
333	20231127	155100	365142405	4355	4355	4355	4355	0
334	20231127	155000	365142405	4355	4355	4355	4355	0
335	20231127	154900	365142405	4355	4355	4355	4355	0
336	20231127	154800	365142405	4355	4355	4355	4355	0
337	20231127	154700	365142405	4355	4355	4355	4355	0
338	20231127	154600	365142405	4355	4355	4355	4355	0
339	20231127	154500	365142405	4355	4355	4355	4355	0
340	20231127	154400	365142405	4355	4355	4355	4355	0
341	20231127	154300	365142405	4355	4355	4355	4355	0
342	20231127	154200	365142405	4355	4355	4355	4355	0
343	20231127	154100	365142405	4355	4355	4355	4355	0
344	20231127	154000	365142405	4355	4355	4355	4355	0
345	20231127	153900	365142405	4355	4355	4355	4355	0
346	20231127	153800	365142405	4355	4355	4355	4355	0
347	20231127	153700	365142405	4355	4355	4355	4355	0
348	20231127	153600	365142405	4355	4355	4355	4355	0
349	20231127	153500	365142405	4355	4355	4355	4355	0
350	20231127	153400	365142405	4355	4355	4355	4355	0
351	20231127	153300	365142405	4355	4355	4355	4355	0
352	20231127	153200	365142405	4355	4355	4355	4355	0
353	20231127	153100	365142405	4355	4355	4355	4355	0
354	20231127	153000	365142405	4355	4355	4355	4355	5745
355	20231127	152900	340122930	4375	4375	4375	4375	0
356	20231127	152800	340122930	4375	4375	4375	4375	0
357	20231127	152700	340122930	4375	4375	4375	4375	0
358	20231127	152600	340122930	4375	4375	4375	4375	0
359	20231127	152500	340122930	4375	4375	4375	4375	0
360	20231127	152400	340122930	4375	4375	4375	4375	0
361	20231127	152300	340122930	4375	4375	4375	4375	0
362	20231127	152200	340122930	4375	4375	4375	4375	0
363	20231127	152100	340122930	4375	4375	4375	4375	0
364	20231127	152000	340122930	4375	4375	4375	4375	0
365	20231127	151900	340122930	4375	4370	4375	4370	346
366	20231127	151800	338610070	4370	4370	4370	4370	41
367	20231127	151700	338430900	4370	4370	4370	4370	37
368	20231127	151600	338269210	4370	4370	4370	4370	37
369	20231127	151500	338107520	4370	4370	4370	4370	121
370	20231127	151400	337578750	4375	4370	4375	4370	38
371	20231127	151300	337412685	4370	4370	4370	4370	0
372	20231127	151200	337412685	4370	4370	4370	4370	37
373	20231127	151100	337250995	4370	4370	4370	4370	37
374	20231127	151000	337089305	4370	4370	4370	4370	326
375	20231127	150900	335664685	4370	4370	4370	4370	47
376	20231127	150800	335459295	4370	4370	4370	4370	569
377	20231127	150700	332972765	4375	4370	4375	4370	220
378	20231127	150600	332010545	4375	4375	4375	4375	337
379	20231127	150500	330536170	4375	4375	4375	4375	37
380	20231127	150400	330374295	4375	4375	4375	4375	87
381	20231127	150300	329993670	4395	4395	4395	4395	0
382	20231127	150200	329993670	4395	4375	4395	4375	107
383	20231127	150100	329524160	4395	4390	4395	4375	45
384	20231127	150000	329327150	4375	4375	4375	4375	58
385	20231127	145900	329073400	4375	4385	4385	4375	57
386	20231127	145800	328823825	4380	4375	4380	4375	53
387	20231127	145700	328591890	4380	4370	4380	4370	38
388	20231127	145600	328425820	4375	4375	4375	4375	38
389	20231127	145500	328259570	4375	4375	4375	4375	39
390	20231127	145400	328088945	4375	4375	4375	4375	0
391	20231127	145300	328088945	4375	4375	4375	4375	37
392	20231127	145200	327927070	4370	4370	4370	4370	37
393	20231127	145100	327765380	4370	4370	4370	4370	93
394	20231127	145000	327358970	4370	4375	4375	4370	272
395	20231127	144900	326169155	4375	4375	4375	4375	37
396	20231127	144800	326007280	4385	4375	4385	4375	47
397	20231127	144700	325801555	4375	4375	4375	4375	37
398	20231127	144600	325639680	4385	4385	4385	4385	10
399	20231127	144500	325595830	4390	4390	4390	4390	1
400	20231127	144400	325591440	4390	4390	4390	4390	59
401	20231127	144300	325332430	4375	4370	4375	4370	39
402	20231127	144200	325161990	4375	4370	4375	4370	69
403	20231127	144100	324860300	4370	4370	4370	4370	37
404	20231127	144000	324698610	4370	4375	4375	4370	9
405	20231127	143900	324659265	4370	4370	4370	4370	37
406	20231127	143800	324497575	4370	4370	4370	4370	37
407	20231127	143700	324335885	4385	4370	4385	4370	572
408	20231127	143600	321836185	4370	4365	4370	4365	60
409	20231127	143500	321574170	4365	4365	4365	4365	37
410	20231127	143400	321412665	4365	4365	4365	4365	1
411	20231127	143300	321408300	4365	4360	4365	4360	60
412	20231127	143200	321146600	4355	4355	4355	4355	37
413	20231127	143100	320985465	4355	4355	4355	4355	37
414	20231127	143000	320824330	4355	4355	4355	4355	37
415	20231127	142900	320663195	4360	4355	4360	4355	98
416	20231127	142800	320236100	4355	4355	4355	4355	37
417	20231127	142700	320074965	4360	4360	4360	4360	3
418	20231127	142600	320061885	4355	4355	4355	4355	37
419	20231127	142500	319900750	4360	4360	4360	4360	50
420	20231127	142400	319682750	4360	4365	4365	4360	38
421	20231127	142300	319517065	4360	4360	4360	4360	37
422	20231127	142200	319355745	4355	4355	4355	4350	1162
423	20231127	142100	314297700	4355	4360	4360	4355	2037
424	20231127	142000	305416565	4360	4360	4360	4355	237
425	20231127	141900	304383490	4360	4360	4360	4360	37
426	20231127	141800	304222170	4360	4360	4360	4360	37
427	20231127	141700	304060850	4360	4360	4360	4360	37
428	20231127	141600	303899530	4360	4365	4365	4360	69
429	20231127	141500	303598450	4365	4365	4365	4365	2
430	20231127	141400	303589720	4360	4360	4360	4360	37
431	20231127	141300	303428400	4355	4355	4355	4355	37
432	20231127	141200	303267265	4355	4355	4355	4355	537
433	20231127	141100	300928630	4355	4360	4360	4355	412
434	20231127	141000	299132565	4360	4360	4360	4360	37
435	20231127	140900	298971245	4360	4360	4360	4360	37
436	20231127	140800	298809925	4355	4355	4355	4355	514
437	20231127	140700	296571455	4355	4355	4355	4355	37
438	20231127	140600	296410320	4360	4360	4360	4360	60
439	20231127	140500	296148720	4370	4370	4370	4370	0
440	20231127	140400	296148720	4370	4355	4370	4355	43
441	20231127	140300	295961390	4355	4365	4365	4355	39
442	20231127	140200	295791525	4355	4355	4355	4355	37
443	20231127	140100	295630390	4355	4360	4360	4355	137
444	20231127	140000	295033745	4355	4355	4355	4355	37
445	20231127	135900	294872610	4355	4360	4360	4355	68
446	20231127	135800	294576315	4355	4355	4355	4355	37
447	20231127	135700	294415180	4355	4355	4355	4355	37
448	20231127	135600	294254045	4355	4355	4355	4355	896
449	20231127	135500	290351965	4360	4360	4360	4360	44
450	20231127	135400	290160125	4360	4365	4365	4355	303
451	20231127	135300	288838690	4365	4370	4370	4365	46
452	20231127	135200	288637825	4370	4370	4370	4370	37
453	20231127	135100	288476135	4370	4370	4370	4370	37
454	20231127	135000	288314445	4370	4370	4370	4370	37
455	20231127	134900	288152755	4395	4370	4395	4370	44
456	20231127	134800	287960330	4395	4370	4395	4370	40
457	20231127	134700	287785475	4365	4365	4365	4365	37
458	20231127	134600	287623970	4365	4365	4365	4365	0
459	20231127	134500	287623970	4365	4365	4365	4365	37
460	20231127	134400	287462465	4370	4370	4370	4370	105
461	20231127	134300	287003615	4390	4360	4390	4360	46
462	20231127	134200	286802785	4360	4360	4360	4360	37
463	20231127	134100	286641465	4390	4360	4390	4360	38
464	20231127	134000	286475755	4360	4360	4360	4360	37
465	20231127	133900	286314435	4360	4360	4360	4360	37
466	20231127	133800	286153115	4360	4360	4360	4360	37
467	20231127	133700	285991795	4365	4360	4365	4360	39
468	20231127	133600	285821745	4365	4365	4365	4365	23
469	20231127	133500	285721350	4355	4360	4360	4355	649
470	20231127	133400	282891895	4360	4360	4360	4360	37
471	20231127	133300	282730575	4370	4370	4370	4370	37
472	20231127	133200	282568885	4370	4370	4370	4370	51
473	20231127	133100	282346015	4370	4360	4370	4360	107
474	20231127	133000	281878795	4360	4360	4360	4360	37
475	20231127	132900	281717475	4370	4360	4370	4360	38
476	20231127	132800	281551785	4360	4350	4360	4350	60
477	20231127	132700	281290555	4360	4360	4360	4360	0
478	20231127	132600	281290555	4360	4365	4370	4360	22
479	20231127	132500	281194565	4350	4360	4360	4350	40
480	20231127	132400	281020535	4350	4360	4360	4350	43
481	20231127	132300	280833425	4350	4350	4355	4350	140
482	20231127	132200	280224420	4360	4350	4360	4350	57
483	20231127	132100	279976410	4360	4350	4360	4350	288
484	20231127	132000	278721125	4350	4350	4350	4350	99
485	20231127	131900	278290475	4350	4350	4350	4350	100
486	20231127	131800	277855475	4350	4355	4355	4350	1574
487	20231127	131700	271001200	4355	4360	4360	4355	139
488	20231127	131600	270395170	4360	4360	4360	4360	38
489	20231127	131500	270229490	4360	4360	4360	4360	39
490	20231127	131400	270059450	4360	4360	4360	4360	737
491	20231127	131300	266846130	4360	4360	4360	4360	38
492	20231127	131200	266680450	4360	4360	4360	4360	38
493	20231127	131100	266514770	4360	4360	4360	4360	38
494	20231127	131000	266349090	4360	4360	4360	4360	238
495	20231127	130900	265311410	4365	4365	4365	4365	38
496	20231127	130800	265145540	4360	4360	4360	4360	38
497	20231127	130700	264979860	4360	4360	4360	4360	0
498	20231127	130600	264979860	4360	4360	4360	4360	38
499	20231127	130500	264814180	4360	4360	4360	4360	38
500	20231127	130400	264648500	4360	4360	4360	4360	39
501	20231127	130300	264478460	4360	4360	4360	4360	38
502	20231127	130200	264312780	4360	4360	4360	4360	38
503	20231127	130100	264147100	4360	4365	4365	4360	1719
504	20231127	130000	256648305	4365	4365	4365	4365	41
505	20231127	125900	256469340	4365	4365	4365	4365	41
506	20231127	125800	256290375	4365	4365	4365	4365	17
507	20231127	125700	256216170	4365	4365	4365	4365	38
508	20231127	125600	256050300	4365	4365	4365	4365	38
509	20231127	125500	255884430	4370	4370	4370	4370	40
510	20231127	125400	255709630	4370	4365	4370	4365	32
511	20231127	125300	255569800	4365	4365	4365	4365	38
512	20231127	125200	255403930	4370	4365	4370	4365	40
513	20231127	125100	255229320	4365	4365	4365	4365	64
514	20231127	125000	254949960	4360	4360	4360	4360	38
515	20231127	124900	254784280	4370	4365	4370	4365	656
516	20231127	124800	251918335	4370	4370	4370	4370	8
517	20231127	124700	251883375	4360	4365	4365	4360	252
518	20231127	124600	250784615	4360	4365	4365	4360	39
519	20231127	124500	250614570	4360	4360	4360	4360	38
520	20231127	124400	250448890	4360	4360	4360	4360	38
521	20231127	124300	250283210	4360	4360	4360	4360	82
522	20231127	124200	249925690	4360	4360	4360	4360	38
523	20231127	124100	249760010	4360	4360	4360	4360	38
524	20231127	124000	249594330	4360	4360	4360	4360	38
525	20231127	123900	249428650	4365	4360	4365	4360	43
526	20231127	123800	249241145	4360	4360	4360	4360	0
527	20231127	123700	249241145	4360	4360	4360	4360	38
528	20231127	123600	249075465	4360	4365	4365	4360	538
529	20231127	123500	246727285	4360	4360	4360	4360	74
530	20231127	123400	246404645	4355	4355	4355	4355	38
531	20231127	123300	246239155	4355	4355	4355	4355	368
532	20231127	123200	244636515	4355	4360	4360	4355	19
533	20231127	123100	244553695	4365	4360	4365	4360	385
534	20231127	123000	242873595	4355	4355	4355	4355	77
535	20231127	122900	242538260	4355	4360	4360	4355	988
536	20231127	122800	238230770	4355	4355	4355	4355	53
537	20231127	122700	237999955	4355	4355	4355	4355	38
538	20231127	122600	237834465	4355	4360	4360	4355	1056
539	20231127	122500	233230495	4360	4355	4360	4355	233
540	20231127	122400	232215060	4355	4360	4360	4355	923
541	20231127	122300	228190805	4360	4365	4365	4360	300
542	20231127	122200	226881430	4370	4380	4380	4370	366
543	20231127	122100	225281830	4370	4370	4370	4370	48
544	20231127	122000	225072070	4370	4370	4370	4370	38
545	20231127	121900	224906010	4370	4370	4370	4370	150
546	20231127	121800	224250510	4370	4370	4370	4370	41
547	20231127	121700	224071340	4365	4365	4365	4365	38
548	20231127	121600	223905470	4365	4365	4365	4365	48
549	20231127	121500	223695950	4365	4385	4385	4365	4925
550	20231127	121400	202130420	4385	4390	4390	4385	188
551	20231127	121300	201306035	4385	4385	4390	4385	51
552	20231127	121200	201082395	4390	4380	4390	4380	98
553	20231127	121100	200652555	4390	4380	4390	4380	238
554	20231127	121000	199609815	4380	4385	4385	4380	714
555	20231127	120900	196479045	4395	4390	4395	4385	1214
556	20231127	120800	191151280	4390	4395	4395	4390	1161
557	20231127	120700	186053875	4390	4390	4390	4390	38
558	20231127	120600	185887055	4390	4390	4390	4390	38
559	20231127	120500	185720235	4390	4390	4390	4390	38
560	20231127	120400	185553415	4390	4390	4390	4390	38
561	20231127	120300	185386595	4390	4395	4395	4390	452
562	20231127	120200	183402300	4395	4390	4400	4390	83
563	20231127	120100	183037500	4400	4390	4400	4390	62
564	20231127	120000	182765210	4390	4390	4390	4390	0
565	20231127	115900	182765210	4390	4400	4400	4390	46
566	20231127	115800	182563240	4385	4390	4390	4385	94
567	20231127	115700	182150770	4395	4385	4395	4385	137
568	20231127	115600	181549220	4385	4390	4390	4385	347
569	20231127	115500	180026135	4390	4395	4395	4390	626
570	20231127	115400	177274975	4395	4395	4395	4395	42
571	20231127	115300	177090385	4400	4395	4400	4395	43
572	20231127	115200	176901395	4395	4395	4395	4395	40
573	20231127	115100	176725595	4400	4395	4400	4395	40
574	20231127	115000	176549790	4390	4390	4390	4390	0
575	20231127	114900	176549790	4390	4420	4420	4390	86
576	20231127	114800	176171930	4395	4410	4410	4395	679
577	20231127	114700	173180290	4410	4405	4410	4400	3257
578	20231127	114600	158841560	4405	4410	4410	4405	48
579	20231127	114500	158630070	4405	4405	4405	4405	38
580	20231127	114400	158462680	4405	4410	4410	4405	39
581	20231127	114300	158290880	4410	4405	4410	4405	40
582	20231127	114200	158114670	4405	4405	4410	4405	318
583	20231127	114100	156713625	4410	4410	4410	4410	1013
584	20231127	114000	152246295	4410	4420	4420	4410	443
585	20231127	113900	150290615	4420	4425	4425	4420	519
586	20231127	113800	147996630	4420	4420	4420	4420	88
587	20231127	113700	147607670	4420	4420	4420	4420	38
588	20231127	113600	147439710	4425	4420	4425	4420	41
589	20231127	113500	147258475	4425	4420	4425	4420	4
590	20231127	113400	147240785	4420	4425	4425	4420	1038
591	20231127	113300	142651770	4430	4430	4430	4425	60
592	20231127	113200	142386260	4425	4425	4425	4425	0
593	20231127	113100	142386260	4425	4440	4440	4425	1001
594	20231127	113000	137952790	4430	4430	4430	4430	0
595	20231127	112900	137952790	4430	4430	4430	4430	0
596	20231127	112800	137952790	4430	4430	4430	4430	0
597	20231127	112700	137952790	4430	4430	4430	4430	0
598	20231127	112600	137952790	4430	4430	4430	4430	0
599	20231127	112500	137952790	4430	4430	4430	4430	3
600	20231127	112400	137939500	4430	4430	4430	4430	172
601	20231127	112300	137177540	4430	4425	4430	4425	42
602	20231127	112200	136991685	4430	4435	4445	4430	1098
603	20231127	112100	132125255	4440	4440	4440	4435	6
604	20231127	112000	132098630	4440	4440	4440	4440	75
605	20231127	111900	131765630	4440	4440	4440	4440	15
606	20231127	111800	131699030	4440	4440	4440	4440	2
607	20231127	111700	131690150	4440	4440	4440	4440	7
608	20231127	111600	131659070	4435	4435	4440	4435	67
609	20231127	111500	131361625	4435	4440	4440	4435	135
610	20231127	111400	130762250	4440	4440	4440	4440	13
611	20231127	111300	130704530	4450	4450	4450	4450	0
612	20231127	111200	130704530	4450	4450	4450	4450	2
613	20231127	111100	130695630	4440	4440	4440	4440	26
614	20231127	111000	130580190	4435	4435	4435	4435	0
615	20231127	110900	130580190	4435	4440	4440	4435	83
616	20231127	110800	130212065	4440	4450	4450	4435	2066
617	20231127	110700	121025850	4455	4455	4455	4455	90
618	20231127	110600	120624900	4455	4460	4460	4455	978
619	20231127	110500	116265985	4465	4465	4465	4465	832
620	20231127	110400	112551105	4470	4470	4470	4465	382
621	20231127	110300	110843640	4470	4470	4470	4470	0
622	20231127	110200	110843640	4470	4475	4475	4470	52
623	20231127	110100	110610950	4480	4475	4480	4475	40
624	20231127	110000	110431945	4475	4475	4475	4475	11
625	20231127	105900	110382720	4475	4480	4480	4475	314
626	20231127	105800	108977070	4480	4480	4480	4480	5
627	20231127	105700	108954670	4480	4480	4480	4480	0
628	20231127	105600	108954670	4480	4475	4480	4475	2
629	20231127	105500	108945715	4475	4475	4475	4475	4
630	20231127	105400	108927815	4475	4480	4480	4475	28
631	20231127	105300	108802380	4480	4480	4480	4480	93
632	20231127	105200	108385740	4485	4485	4485	4485	0
633	20231127	105100	108385740	4485	4485	4485	4485	0
634	20231127	105000	108385740	4485	4485	4485	4485	2
635	20231127	104900	108376770	4475	4475	4475	4475	20
636	20231127	104800	108287270	4475	4475	4475	4475	0
637	20231127	104700	108287270	4475	4475	4475	4475	0
638	20231127	104600	108287270	4475	4475	4475	4475	0
639	20231127	104500	108287270	4475	4475	4475	4475	0
640	20231127	104400	108287270	4475	4475	4475	4475	4
641	20231127	104300	108269370	4475	4475	4475	4475	1
642	20231127	104200	108264895	4475	4475	4475	4475	1
643	20231127	104100	108260420	4475	4475	4475	4475	1
644	20231127	104000	108255945	4485	4485	4485	4485	2
645	20231127	103900	108246975	4470	4470	4470	4470	100
646	20231127	103800	107799975	4470	4470	4470	4470	0
647	20231127	103700	107799975	4470	4470	4470	4470	0
648	20231127	103600	107799975	4470	4470	4470	4470	0
649	20231127	103500	107799975	4470	4470	4470	4470	0
650	20231127	103400	107799975	4470	4470	4470	4470	0
651	20231127	103300	107799975	4470	4470	4470	4470	0
652	20231127	103200	107799975	4470	4470	4470	4470	450
653	20231127	103100	105788475	4490	4480	4490	4480	7
654	20231127	103000	105757100	4485	4485	4485	4485	0
655	20231127	102900	105757100	4485	4485	4490	4475	91
656	20231127	102800	105349795	4475	4475	4475	4475	44
657	20231127	102700	105152895	4470	4470	4470	4470	0
658	20231127	102600	105152895	4470	4470	4470	4470	50
659	20231127	102500	104929395	4475	4475	4475	4475	3
660	20231127	102400	104915970	4475	4475	4475	4475	15
661	20231127	102300	104848845	4475	4475	4475	4475	1
662	20231127	102200	104844370	4470	4470	4470	4470	12
663	20231127	102100	104790730	4470	4470	4470	4470	1
664	20231127	102000	104786260	4460	4460	4460	4460	0
665	20231127	101900	104786260	4460	4460	4460	4460	0
666	20231127	101800	104786260	4460	4470	4470	4460	208
667	20231127	101700	103858000	4470	4470	4470	4470	11
668	20231127	101600	103808830	4470	4470	4470	4470	1
669	20231127	101500	103804360	4475	4475	4475	4475	0
670	20231127	101400	103804360	4475	4480	4480	4475	4
671	20231127	101300	103786450	4480	4485	4485	4480	2
672	20231127	101200	103777485	4485	4485	4485	4485	0
673	20231127	101100	103777485	4485	4485	4485	4485	0
674	20231127	101000	103777485	4485	4490	4490	4485	2
675	20231127	100900	103768510	4485	4490	4490	4480	6
676	20231127	100800	103741585	4485	4480	4490	4480	4
677	20231127	100700	103723650	4480	4480	4480	4480	0
678	20231127	100600	103723650	4480	4490	4490	4480	11
679	20231127	100500	103674295	4490	4490	4490	4490	0
680	20231127	100400	103674295	4490	4485	4490	4485	200
681	20231127	100300	102776345	4490	4490	4490	4490	0
682	20231127	100200	102776345	4490	4485	4490	4485	21
683	20231127	100100	102682150	4465	4465	4465	4465	0
684	20231127	100000	102682150	4465	4465	4465	4465	0
685	20231127	095900	102682150	4465	4465	4465	4465	0
686	20231127	095800	102682150	4465	4465	4465	4465	177
687	20231127	095700	101891845	4495	4495	4495	4495	0
688	20231127	095600	101891845	4495	4490	4495	4490	300
689	20231127	095500	100543790	4490	4490	4490	4490	2
690	20231127	095400	100534810	4460	4460	4460	4460	5
691	20231127	095300	100512510	4460	4460	4460	4460	27
692	20231127	095200	100392090	4460	4460	4460	4455	904
693	20231127	095100	96361065	4460	4460	4460	4460	5
694	20231127	095000	96338765	4460	4460	4460	4460	7
695	20231127	094900	96307545	4460	4460	4460	4460	3
696	20231127	094800	96294165	4460	4460	4460	4460	5
697	20231127	094700	96271865	4460	4460	4460	4460	0
698	20231127	094600	96271865	4460	4460	4460	4460	220
699	20231127	094500	95290665	4495	4495	4495	4495	1
700	20231127	094400	95286170	4495	4495	4495	4495	1
701	20231127	094300	95281675	4465	4465	4465	4465	0
702	20231127	094200	95281675	4465	4485	4495	4465	686
703	20231127	094100	92210150	4545	4495	4545	4495	99
704	20231127	094000	91763190	4500	4500	4500	4500	0
705	20231127	093900	91763190	4500	4500	4505	4500	725
706	20231127	093800	88497710	4500	4500	4500	4500	1
707	20231127	093700	88493210	4500	4500	4500	4500	11
708	20231127	093600	88443710	4475	4475	4475	4475	0
709	20231127	093500	88443710	4475	4475	4475	4475	1890
710	20231127	093400	79985960	4475	4475	4475	4475	2
711	20231127	093300	79977010	4475	4475	4475	4475	4
712	20231127	093200	79959110	4475	4475	4475	4475	171
713	20231127	093100	79193885	4475	4470	4475	4470	7
714	20231127	093000	79162590	4455	4455	4455	4455	100
715	20231127	092900	78717090	4455	4455	4455	4455	0
716	20231127	092800	78717090	4455	4455	4455	4455	2
717	20231127	092700	78708180	4455	4455	4455	4455	0
718	20231127	092600	78708180	4455	4455	4470	4450	1093
719	20231127	092500	73834070	4460	4475	4480	4400	8295
720	20231127	092400	37038820	4475	4480	4480	4470	55
721	20231127	092300	36792590	4470	4470	4470	4470	28
722	20231127	092200	36667430	4480	4485	4485	4480	681
723	20231127	092100	33615050	4495	4510	4510	4495	2286
724	20231127	092000	23330165	4515	4515	4515	4515	223
725	20231127	091900	22323320	4515	4515	4515	4515	0
726	20231127	091800	22323320	4515	4515	4515	4515	0
727	20231127	091700	22323320	4515	4515	4515	4515	0
728	20231127	091600	22323320	4515	4515	4515	4515	0
729	20231127	091500	22323320	4515	4540	4540	4515	11
730	20231127	091400	22273520	4540	4540	4540	4540	0
731	20231127	091300	22273520	4540	4540	4540	4540	100
732	20231127	091200	21819520	4505	4545	4545	4505	500
733	20231127	091100	19556390	4545	4555	4555	4540	3509
734	20231127	091000	3604365	4560	4560	4560	4560	0
735	20231127	090900	3604365	4560	4565	4565	4560	400
736	20231127	090800	1779365	4570	4570	4570	4570	23
737	20231127	090700	1674255	4565	4560	4565	4555	134
738	20231127	090600	1063180	4560	4585	4585	4560	41
739	20231127	090500	875910	4585	4585	4585	4585	0
740	20231127	090400	875910	4585	4585	4585	4585	0
741	20231127	090300	875910	4585	4585	4590	4565	115
742	20231127	090200	348825	4585	4585	4585	4585	3
743	20231127	090100	335070	4590	4590	4590	4590	1
744	20231127	090000	330480	4590	4590	4590	4590	72