KissMeData/277410/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	205400	819247445	1879	1879	1879	1879	9352
3	20231127	205300	819247445	1879	1879	1879	1879	0
4	20231127	205200	819247445	1879	1879	1879	1879	0
5	20231127	205100	819247445	1879	1879	1879	1879	0
6	20231127	205000	819247445	1879	1879	1879	1879	0
7	20231127	204900	819247445	1879	1879	1879	1879	0
8	20231127	204800	819247445	1879	1879	1879	1879	0
9	20231127	204700	819247445	1879	1879	1879	1879	0
10	20231127	204600	819247445	1879	1879	1879	1879	0
11	20231127	204500	819247445	1879	1879	1879	1879	0
12	20231127	204400	819247445	1879	1879	1879	1879	0
13	20231127	204300	819247445	1879	1879	1879	1879	0
14	20231127	204200	819247445	1879	1879	1879	1879	0
15	20231127	204100	819247445	1879	1879	1879	1879	0
16	20231127	204000	819247445	1879	1879	1879	1879	0
17	20231127	203900	819247445	1879	1879	1879	1879	0
18	20231127	203800	819247445	1879	1879	1879	1879	0
19	20231127	203700	819247445	1879	1879	1879	1879	0
20	20231127	203600	819247445	1879	1879	1879	1879	0
21	20231127	203500	819247445	1879	1879	1879	1879	0
22	20231127	203400	819247445	1879	1879	1879	1879	0
23	20231127	203300	819247445	1879	1879	1879	1879	0
24	20231127	203200	819247445	1879	1879	1879	1879	0
25	20231127	203100	819247445	1879	1879	1879	1879	0
26	20231127	203000	819247445	1879	1879	1879	1879	0
27	20231127	202900	819247445	1879	1879	1879	1879	0
28	20231127	202800	819247445	1879	1879	1879	1879	0
29	20231127	202700	819247445	1879	1879	1879	1879	0
30	20231127	202600	819247445	1879	1879	1879	1879	0
31	20231127	202500	819247445	1879	1879	1879	1879	0
32	20231127	202400	819247445	1879	1879	1879	1879	9352
33	20231127	202300	819247445	1879	1879	1879	1879	0
34	20231127	202200	819247445	1879	1879	1879	1879	0
35	20231127	202100	819247445	1879	1879	1879	1879	0
36	20231127	202000	819247445	1879	1879	1879	1879	0
37	20231127	201900	819247445	1879	1879	1879	1879	0
38	20231127	201800	819247445	1879	1879	1879	1879	0
39	20231127	201700	819247445	1879	1879	1879	1879	0
40	20231127	201600	819247445	1879	1879	1879	1879	0
41	20231127	201500	819247445	1879	1879	1879	1879	0
42	20231127	201400	819247445	1879	1879	1879	1879	0
43	20231127	201300	819247445	1879	1879	1879	1879	0
44	20231127	201200	819247445	1879	1879	1879	1879	0
45	20231127	201100	819247445	1879	1879	1879	1879	0
46	20231127	201000	819247445	1879	1879	1879	1879	0
47	20231127	200900	819247445	1879	1879	1879	1879	0
48	20231127	200800	819247445	1879	1879	1879	1879	0
49	20231127	200700	819247445	1879	1879	1879	1879	0
50	20231127	200600	819247445	1879	1879	1879	1879	0
51	20231127	200500	819247445	1879	1879	1879	1879	0
52	20231127	200400	819247445	1879	1879	1879	1879	0
53	20231127	200300	819247445	1879	1879	1879	1879	0
54	20231127	200200	819247445	1879	1879	1879	1879	0
55	20231127	200100	819247445	1879	1879	1879	1879	0
56	20231127	200000	819247445	1879	1879	1879	1879	0
57	20231127	195900	819247445	1879	1879	1879	1879	0
58	20231127	195800	819247445	1879	1879	1879	1879	0
59	20231127	195700	819247445	1879	1879	1879	1879	0
60	20231127	195600	819247445	1879	1879	1879	1879	0
61	20231127	195500	819247445	1879	1879	1879	1879	0
62	20231127	195400	819247445	1879	1879	1879	1879	9352
63	20231127	195300	819247445	1879	1879	1879	1879	0
64	20231127	195200	819247445	1879	1879	1879	1879	0
65	20231127	195100	819247445	1879	1879	1879	1879	0
66	20231127	195000	819247445	1879	1879	1879	1879	0
67	20231127	194900	819247445	1879	1879	1879	1879	0
68	20231127	194800	819247445	1879	1879	1879	1879	0
69	20231127	194700	819247445	1879	1879	1879	1879	0
70	20231127	194600	819247445	1879	1879	1879	1879	0
71	20231127	194500	819247445	1879	1879	1879	1879	0
72	20231127	194400	819247445	1879	1879	1879	1879	0
73	20231127	194300	819247445	1879	1879	1879	1879	0
74	20231127	194200	819247445	1879	1879	1879	1879	0
75	20231127	194100	819247445	1879	1879	1879	1879	0
76	20231127	194000	819247445	1879	1879	1879	1879	0
77	20231127	193900	819247445	1879	1879	1879	1879	0
78	20231127	193800	819247445	1879	1879	1879	1879	0
79	20231127	193700	819247445	1879	1879	1879	1879	0
80	20231127	193600	819247445	1879	1879	1879	1879	0
81	20231127	193500	819247445	1879	1879	1879	1879	0
82	20231127	193400	819247445	1879	1879	1879	1879	0
83	20231127	193300	819247445	1879	1879	1879	1879	0
84	20231127	193200	819247445	1879	1879	1879	1879	0
85	20231127	193100	819247445	1879	1879	1879	1879	0
86	20231127	193000	819247445	1879	1879	1879	1879	0
87	20231127	192900	819247445	1879	1879	1879	1879	0
88	20231127	192800	819247445	1879	1879	1879	1879	0
89	20231127	192700	819247445	1879	1879	1879	1879	0
90	20231127	192600	819247445	1879	1879	1879	1879	0
91	20231127	192500	819247445	1879	1879	1879	1879	0
92	20231127	192400	819247445	1879	1879	1879	1879	9352
93	20231127	192300	819247445	1879	1879	1879	1879	0
94	20231127	192200	819247445	1879	1879	1879	1879	0
95	20231127	192100	819247445	1879	1879	1879	1879	0
96	20231127	192000	819247445	1879	1879	1879	1879	0
97	20231127	191900	819247445	1879	1879	1879	1879	0
98	20231127	191800	819247445	1879	1879	1879	1879	0
99	20231127	191700	819247445	1879	1879	1879	1879	0
100	20231127	191600	819247445	1879	1879	1879	1879	0
101	20231127	191500	819247445	1879	1879	1879	1879	0
102	20231127	191400	819247445	1879	1879	1879	1879	0
103	20231127	191300	819247445	1879	1879	1879	1879	0
104	20231127	191200	819247445	1879	1879	1879	1879	0
105	20231127	191100	819247445	1879	1879	1879	1879	0
106	20231127	191000	819247445	1879	1879	1879	1879	0
107	20231127	190900	819247445	1879	1879	1879	1879	0
108	20231127	190800	819247445	1879	1879	1879	1879	0
109	20231127	190700	819247445	1879	1879	1879	1879	0
110	20231127	190600	819247445	1879	1879	1879	1879	0
111	20231127	190500	819247445	1879	1879	1879	1879	0
112	20231127	190400	819247445	1879	1879	1879	1879	0
113	20231127	190300	819247445	1879	1879	1879	1879	0
114	20231127	190200	819247445	1879	1879	1879	1879	0
115	20231127	190100	819247445	1879	1879	1879	1879	0
116	20231127	190000	819247445	1879	1879	1879	1879	0
117	20231127	185900	819247445	1879	1879	1879	1879	0
118	20231127	185800	819247445	1879	1879	1879	1879	0
119	20231127	185700	819247445	1879	1879	1879	1879	0
120	20231127	185600	819247445	1879	1879	1879	1879	0
121	20231127	185500	819247445	1879	1879	1879	1879	0
122	20231127	185400	819247445	1879	1879	1879	1879	9352
123	20231127	185300	819247445	1879	1879	1879	1879	0
124	20231127	185200	819247445	1879	1879	1879	1879	0
125	20231127	185100	819247445	1879	1879	1879	1879	0
126	20231127	185000	819247445	1879	1879	1879	1879	0
127	20231127	184900	819247445	1879	1879	1879	1879	0
128	20231127	184800	819247445	1879	1879	1879	1879	0
129	20231127	184700	819247445	1879	1879	1879	1879	0
130	20231127	184600	819247445	1879	1879	1879	1879	0
131	20231127	184500	819247445	1879	1879	1879	1879	0
132	20231127	184400	819247445	1879	1879	1879	1879	0
133	20231127	184300	819247445	1879	1879	1879	1879	0
134	20231127	184200	819247445	1879	1879	1879	1879	0
135	20231127	184100	819247445	1879	1879	1879	1879	0
136	20231127	184000	819247445	1879	1879	1879	1879	0
137	20231127	183900	819247445	1879	1879	1879	1879	0
138	20231127	183800	819247445	1879	1879	1879	1879	0
139	20231127	183700	819247445	1879	1879	1879	1879	0
140	20231127	183600	819247445	1879	1879	1879	1879	0
141	20231127	183500	819247445	1879	1879	1879	1879	0
142	20231127	183400	819247445	1879	1879	1879	1879	0
143	20231127	183300	819247445	1879	1879	1879	1879	0
144	20231127	183200	819247445	1879	1879	1879	1879	0
145	20231127	183100	819247445	1879	1879	1879	1879	0
146	20231127	183000	819247445	1879	1879	1879	1879	0
147	20231127	182900	819247445	1879	1879	1879	1879	0
148	20231127	182800	819247445	1879	1879	1879	1879	0
149	20231127	182700	819247445	1879	1879	1879	1879	0
150	20231127	182600	819247445	1879	1879	1879	1879	0
151	20231127	182500	819247445	1879	1879	1879	1879	0
152	20231127	182400	819247445	1879	1879	1879	1879	9352
153	20231127	182300	819247445	1879	1879	1879	1879	0
154	20231127	182200	819247445	1879	1879	1879	1879	0
155	20231127	182100	819247445	1879	1879	1879	1879	0
156	20231127	182000	819247445	1879	1879	1879	1879	0
157	20231127	181900	819247445	1879	1879	1879	1879	0
158	20231127	181800	819247445	1879	1879	1879	1879	0
159	20231127	181700	819247445	1879	1879	1879	1879	0
160	20231127	181600	819247445	1879	1879	1879	1879	0
161	20231127	181500	819247445	1879	1879	1879	1879	0
162	20231127	181400	819247445	1879	1879	1879	1879	0
163	20231127	181300	819247445	1879	1879	1879	1879	0
164	20231127	181200	819247445	1879	1879	1879	1879	0
165	20231127	181100	819247445	1879	1879	1879	1879	0
166	20231127	181000	819247445	1879	1879	1879	1879	0
167	20231127	180900	819247445	1879	1879	1879	1879	0
168	20231127	180800	819247445	1879	1879	1879	1879	0
169	20231127	180700	819247445	1879	1879	1879	1879	0
170	20231127	180600	819247445	1879	1879	1879	1879	0
171	20231127	180500	819247445	1879	1879	1879	1879	0
172	20231127	180400	819247445	1879	1879	1879	1879	0
173	20231127	180300	819247445	1879	1879	1879	1879	0
174	20231127	180200	819247445	1879	1879	1879	1879	0
175	20231127	180100	819247445	1879	1879	1879	1879	0
176	20231127	180000	819247445	1879	1879	1879	1879	0
177	20231127	175900	819247445	1879	1879	1879	1879	0
178	20231127	175800	819247445	1879	1879	1879	1879	0
179	20231127	175700	819247445	1879	1879	1879	1879	0
180	20231127	175600	819247445	1879	1879	1879	1879	0
181	20231127	175500	819247445	1879	1879	1879	1879	0
182	20231127	175400	819247445	1879	1879	1879	1879	9352
183	20231127	175300	819247445	1879	1879	1879	1879	0
184	20231127	175200	819247445	1879	1879	1879	1879	0
185	20231127	175100	819247445	1879	1879	1879	1879	0
186	20231127	175000	819247445	1879	1879	1879	1879	0
187	20231127	174900	819247445	1879	1879	1879	1879	0
188	20231127	174800	819247445	1879	1879	1879	1879	0
189	20231127	174700	819247445	1879	1879	1879	1879	0
190	20231127	174600	819247445	1879	1879	1879	1879	0
191	20231127	174500	819247445	1879	1879	1879	1879	0
192	20231127	174400	819247445	1879	1879	1879	1879	0
193	20231127	174300	819247445	1879	1879	1879	1879	0
194	20231127	174200	819247445	1879	1879	1879	1879	0
195	20231127	174100	819247445	1879	1879	1879	1879	0
196	20231127	174000	819247445	1879	1879	1879	1879	0
197	20231127	173900	819247445	1879	1879	1879	1879	0
198	20231127	173800	819247445	1879	1879	1879	1879	0
199	20231127	173700	819247445	1879	1879	1879	1879	0
200	20231127	173600	819247445	1879	1879	1879	1879	0
201	20231127	173500	819247445	1879	1879	1879	1879	0
202	20231127	173400	819247445	1879	1879	1879	1879	0
203	20231127	173300	819247445	1879	1879	1879	1879	0
204	20231127	173200	819247445	1879	1879	1879	1879	0
205	20231127	173100	819247445	1879	1879	1879	1879	0
206	20231127	173000	819247445	1879	1879	1879	1879	0
207	20231127	172900	819247445	1879	1879	1879	1879	0
208	20231127	172800	819247445	1879	1879	1879	1879	0
209	20231127	172700	819247445	1879	1879	1879	1879	0
210	20231127	172600	819247445	1879	1879	1879	1879	0
211	20231127	172500	819247445	1879	1879	1879	1879	0
212	20231127	172400	819247445	1879	1879	1879	1879	9352
213	20231127	172300	819247445	1879	1879	1879	1879	0
214	20231127	172200	819247445	1879	1879	1879	1879	0
215	20231127	172100	819247445	1879	1879	1879	1879	0
216	20231127	172000	819247445	1879	1879	1879	1879	0
217	20231127	171900	819247445	1879	1879	1879	1879	0
218	20231127	171800	819247445	1879	1879	1879	1879	0
219	20231127	171700	819247445	1879	1879	1879	1879	0
220	20231127	171600	819247445	1879	1879	1879	1879	0
221	20231127	171500	819247445	1879	1879	1879	1879	0
222	20231127	171400	819247445	1879	1879	1879	1879	0
223	20231127	171300	819247445	1879	1879	1879	1879	0
224	20231127	171200	819247445	1879	1879	1879	1879	0
225	20231127	171100	819247445	1879	1879	1879	1879	0
226	20231127	171000	819247445	1879	1879	1879	1879	0
227	20231127	170900	819247445	1879	1879	1879	1879	0
228	20231127	170800	819247445	1879	1879	1879	1879	0
229	20231127	170700	819247445	1879	1879	1879	1879	0
230	20231127	170600	819247445	1879	1879	1879	1879	0
231	20231127	170500	819247445	1879	1879	1879	1879	0
232	20231127	170400	819247445	1879	1879	1879	1879	0
233	20231127	170300	819247445	1879	1879	1879	1879	0
234	20231127	170200	819247445	1879	1879	1879	1879	0
235	20231127	170100	819247445	1879	1879	1879	1879	0
236	20231127	170000	819247445	1879	1879	1879	1879	0
237	20231127	165900	819247445	1879	1879	1879	1879	0
238	20231127	165800	819247445	1879	1879	1879	1879	0
239	20231127	165700	819247445	1879	1879	1879	1879	0
240	20231127	165600	819247445	1879	1879	1879	1879	0
241	20231127	165500	819247445	1879	1879	1879	1879	0
242	20231127	165400	819247445	1879	1879	1879	1879	9352
243	20231127	165300	819247445	1879	1879	1879	1879	0
244	20231127	165200	819247445	1879	1879	1879	1879	0
245	20231127	165100	819247445	1879	1879	1879	1879	0
246	20231127	165000	819247445	1879	1879	1879	1879	0
247	20231127	164900	819247445	1879	1879	1879	1879	0
248	20231127	164800	819247445	1879	1879	1879	1879	0
249	20231127	164700	819247445	1879	1879	1879	1879	0
250	20231127	164600	819247445	1879	1879	1879	1879	0
251	20231127	164500	819247445	1879	1879	1879	1879	0
252	20231127	164400	819247445	1879	1879	1879	1879	0
253	20231127	164300	819247445	1879	1879	1879	1879	0
254	20231127	164200	819247445	1879	1879	1879	1879	0
255	20231127	164100	819247445	1879	1879	1879	1879	0
256	20231127	164000	819247445	1879	1879	1879	1879	0
257	20231127	163900	819247445	1879	1879	1879	1879	0
258	20231127	163800	819247445	1879	1879	1879	1879	0
259	20231127	163700	819247445	1879	1879	1879	1879	0
260	20231127	163600	819247445	1879	1879	1879	1879	0
261	20231127	163500	819247445	1879	1879	1879	1879	0
262	20231127	163400	819247445	1879	1879	1879	1879	0
263	20231127	163300	819247445	1879	1879	1879	1879	0
264	20231127	163200	819247445	1879	1879	1879	1879	0
265	20231127	163100	819247445	1879	1879	1879	1879	0
266	20231127	163000	819247445	1879	1879	1879	1879	0
267	20231127	162900	819247445	1879	1879	1879	1879	0
268	20231127	162800	819247445	1879	1879	1879	1879	0
269	20231127	162700	819247445	1879	1879	1879	1879	0
270	20231127	162600	819247445	1879	1879	1879	1879	0
271	20231127	162500	819247445	1879	1879	1879	1879	0
272	20231127	162400	819247445	1879	1879	1879	1879	9352
273	20231127	162300	819247445	1879	1879	1879	1879	0
274	20231127	162200	819247445	1879	1879	1879	1879	0
275	20231127	162100	819247445	1879	1879	1879	1879	0
276	20231127	162000	819247445	1879	1879	1879	1879	0
277	20231127	161900	819247445	1879	1879	1879	1879	0
278	20231127	161800	819247445	1879	1879	1879	1879	0
279	20231127	161700	819247445	1879	1879	1879	1879	0
280	20231127	161600	819247445	1879	1879	1879	1879	0
281	20231127	161500	819247445	1879	1879	1879	1879	0
282	20231127	161400	819247445	1879	1879	1879	1879	0
283	20231127	161300	819247445	1879	1879	1879	1879	0
284	20231127	161200	819247445	1879	1879	1879	1879	0
285	20231127	161100	819247445	1879	1879	1879	1879	0
286	20231127	161000	819247445	1879	1879	1879	1879	0
287	20231127	160900	819247445	1879	1879	1879	1879	0
288	20231127	160800	819247445	1879	1879	1879	1879	0
289	20231127	160700	819247445	1879	1879	1879	1879	0
290	20231127	160600	819247445	1879	1879	1879	1879	0
291	20231127	160500	819247445	1879	1879	1879	1879	0
292	20231127	160400	819247445	1879	1879	1879	1879	0
293	20231127	160300	819247445	1879	1879	1879	1879	0
294	20231127	160200	819247445	1879	1879	1879	1879	0
295	20231127	160100	819247445	1879	1879	1879	1879	0
296	20231127	160000	819247445	1879	1879	1879	1879	0
297	20231127	155900	819247445	1879	1879	1879	1879	0
298	20231127	155800	819247445	1879	1879	1879	1879	0
299	20231127	155700	819247445	1879	1879	1879	1879	0
300	20231127	155600	819247445	1879	1879	1879	1879	0
301	20231127	155500	819247445	1879	1879	1879	1879	0
302	20231127	155400	819247445	1879	1879	1879	1879	9352
303	20231127	155300	819247445	1879	1879	1879	1879	0
304	20231127	155200	819247445	1879	1879	1879	1879	0
305	20231127	155100	819247445	1879	1879	1879	1879	0
306	20231127	155000	819247445	1879	1879	1879	1879	0
307	20231127	154900	819247445	1879	1879	1879	1879	0
308	20231127	154800	819247445	1879	1879	1879	1879	0
309	20231127	154700	819247445	1879	1879	1879	1879	0
310	20231127	154600	819247445	1879	1879	1879	1879	0
311	20231127	154500	819247445	1879	1879	1879	1879	0
312	20231127	154400	819247445	1879	1879	1879	1879	0
313	20231127	154300	819247445	1879	1879	1879	1879	0
314	20231127	154200	819247445	1879	1879	1879	1879	0
315	20231127	154100	819247445	1879	1879	1879	1879	0
316	20231127	154000	819247445	1879	1879	1879	1879	0
317	20231127	153900	819247445	1879	1879	1879	1879	0
318	20231127	153800	819247445	1879	1879	1879	1879	0
319	20231127	153700	819247445	1879	1879	1879	1879	0
320	20231127	153600	819247445	1879	1879	1879	1879	0
321	20231127	153500	819247445	1879	1879	1879	1879	0
322	20231127	153400	819247445	1879	1879	1879	1879	0
323	20231127	153300	819247445	1879	1879	1879	1879	0
324	20231127	153200	819247445	1879	1879	1879	1879	0
325	20231127	153100	819247445	1879	1879	1879	1879	0
326	20231127	153000	819247445	1879	1879	1879	1879	9352
327	20231127	152900	801675037	1879	1879	1879	1879	0
328	20231127	152800	801675037	1879	1879	1879	1879	0
329	20231127	152700	801675037	1879	1879	1879	1879	0
330	20231127	152600	801675037	1879	1879	1879	1879	0
331	20231127	152500	801675037	1879	1879	1879	1879	0
332	20231127	152400	801675037	1879	1879	1879	1879	0
333	20231127	152300	801675037	1879	1879	1879	1879	0
334	20231127	152200	801675037	1879	1879	1879	1879	0
335	20231127	152100	801675037	1879	1879	1879	1879	0
336	20231127	152000	801675037	1879	1879	1879	1879	0
337	20231127	151900	801675037	1879	1879	1879	1879	415
338	20231127	151800	800895252	1880	1879	1880	1879	5
339	20231127	151700	800885856	1879	1879	1880	1879	6310
340	20231127	151600	789029066	1879	1879	1879	1879	5515
341	20231127	151500	778666381	1879	1880	1880	1879	650
342	20231127	151400	777444958	1880	1879	1880	1879	480
343	20231127	151300	776542964	1879	1879	1880	1879	1587
344	20231127	151200	773560456	1880	1880	1880	1880	610
345	20231127	151100	772413656	1879	1879	1879	1879	200
346	20231127	151000	772037856	1880	1880	1880	1879	282
347	20231127	150900	771507796	1879	1879	1879	1879	615
348	20231127	150800	770352211	1880	1880	1880	1880	300
349	20231127	150700	769788211	1880	1879	1880	1879	2356
350	20231127	150600	765360931	1879	1879	1879	1879	140
351	20231127	150500	765097871	1879	1879	1879	1879	200
352	20231127	150400	764722071	1880	1879	1880	1879	12126
353	20231127	150300	741936317	1879	1881	1881	1879	320
354	20231127	150200	741334817	1881	1880	1881	1880	2628
355	20231127	150100	736394174	1880	1881	1881	1880	6
356	20231127	150000	736382893	1881	1881	1881	1881	1
357	20231127	145900	736381012	1881	1881	1881	1881	10
358	20231127	145800	736362202	1881	1881	1881	1881	1652
359	20231127	145700	733254790	1881	1881	1881	1881	2
360	20231127	145600	733251028	1880	1880	1880	1880	0
361	20231127	145500	733251028	1880	1880	1880	1880	1818
362	20231127	145400	729833188	1879	1879	1879	1879	5551
363	20231127	145300	719402859	1878	1878	1878	1878	8
364	20231127	145200	719387835	1878	1878	1878	1878	729
365	20231127	145100	718018773	1879	1879	1879	1879	205
366	20231127	145000	717633578	1879	1879	1879	1879	201
367	20231127	144900	717255899	1879	1879	1879	1879	69
368	20231127	144800	717126248	1879	1877	1879	1877	1457
369	20231127	144700	714391457	1876	1876	1879	1876	1039
370	20231127	144600	712439293	1879	1877	1879	1876	3310
371	20231127	144500	706228746	1877	1877	1877	1877	332
372	20231127	144400	705605582	1877	1877	1877	1877	301
373	20231127	144300	705040605	1876	1876	1876	1876	0
374	20231127	144200	705040605	1876	1876	1876	1876	2032
375	20231127	144100	701228573	1876	1877	1877	1876	899
376	20231127	144000	699541846	1877	1879	1879	1877	32207
377	20231127	143900	639035726	1879	1880	1880	1879	874
378	20231127	143800	637392948	1879	1880	1880	1879	1105
379	20231127	143700	635316548	1880	1880	1880	1880	100
380	20231127	143600	635128548	1880	1880	1880	1880	55
381	20231127	143500	635025148	1879	1879	1879	1879	100
382	20231127	143400	634837248	1880	1879	1880	1879	835
383	20231127	143300	633268143	1880	1880	1880	1880	10
384	20231127	143200	633249343	1879	1879	1879	1879	400
385	20231127	143100	632497743	1879	1880	1880	1879	1522
386	20231127	143000	629636683	1881	1881	1881	1881	458
387	20231127	142900	628775185	1881	1881	1881	1881	0
388	20231127	142800	628775185	1881	1881	1881	1881	5
389	20231127	142700	628765780	1881	1881	1881	1881	78
390	20231127	142600	628619062	1881	1881	1881	1881	130
391	20231127	142500	628374532	1881	1883	1883	1881	54
392	20231127	142400	628272940	1883	1883	1883	1883	105
393	20231127	142300	628075225	1883	1883	1883	1883	600
394	20231127	142200	626945425	1883	1882	1883	1882	1028
395	20231127	142100	625010692	1882	1882	1882	1881	112
396	20231127	142000	624799909	1882	1882	1882	1882	15
397	20231127	141900	624771679	1882	1882	1882	1882	56
398	20231127	141800	624666287	1882	1882	1882	1882	75
399	20231127	141700	624525137	1882	1882	1882	1882	80
400	20231127	141600	624374577	1882	1882	1882	1882	2
401	20231127	141500	624370813	1882	1882	1882	1882	1
402	20231127	141400	624368931	1882	1882	1882	1882	109
403	20231127	141300	624163793	1879	1879	1879	1879	0
404	20231127	141200	624163793	1879	1879	1879	1879	0
405	20231127	141100	624163793	1879	1879	1879	1879	1800
406	20231127	141000	620781593	1879	1879	1879	1879	0
407	20231127	140900	620781593	1879	1879	1879	1879	1674
408	20231127	140800	617636147	1879	1879	1879	1879	0
409	20231127	140700	617636147	1879	1879	1879	1879	0
410	20231127	140600	617636147	1879	1879	1879	1879	2
411	20231127	140500	617632389	1879	1879	1879	1879	1000
412	20231127	140400	615753389	1879	1879	1879	1879	3000
413	20231127	140300	610116389	1879	1880	1880	1879	6933
414	20231127	140200	597088728	1883	1883	1883	1883	100
415	20231127	140100	596900428	1883	1880	1883	1880	112
416	20231127	140000	596689568	1880	1880	1880	1880	0
417	20231127	135900	596689568	1880	1880	1880	1880	0
418	20231127	135800	596689568	1880	1880	1880	1880	0
419	20231127	135700	596689568	1880	1880	1880	1880	0
420	20231127	135600	596689568	1880	1880	1880	1880	327
421	20231127	135500	596074808	1879	1880	1880	1879	150
422	20231127	135400	595792858	1880	1880	1880	1880	873
423	20231127	135300	594151618	1882	1882	1882	1882	173
424	20231127	135200	593826032	1880	1880	1880	1879	399
425	20231127	135100	593075955	1880	1880	1880	1880	90
426	20231127	135000	592906755	1880	1880	1880	1880	10
427	20231127	134900	592887955	1880	1880	1880	1880	15
428	20231127	134800	592859755	1880	1880	1880	1880	21
429	20231127	134700	592820275	1880	1882	1882	1880	2029
430	20231127	134600	589005211	1881	1880	1881	1880	2048
431	20231127	134500	585153023	1881	1881	1881	1881	50
432	20231127	134400	585058973	1880	1880	1880	1880	350
433	20231127	134300	584400973	1880	1880	1880	1880	1
434	20231127	134200	584399093	1880	1880	1880	1880	18
435	20231127	134100	584365253	1880	1880	1880	1880	10
436	20231127	134000	584346453	1880	1880	1880	1880	100
437	20231127	133900	584158453	1880	1880	1880	1880	0
438	20231127	133800	584158453	1880	1880	1880	1880	94
439	20231127	133700	583981733	1880	1879	1880	1879	76
440	20231127	133600	583838913	1879	1879	1879	1879	0
441	20231127	133500	583838913	1879	1879	1879	1879	109
442	20231127	133400	583634102	1879	1879	1879	1879	385
443	20231127	133300	582910687	1879	1879	1879	1879	923
444	20231127	133200	581176370	1881	1879	1881	1879	521
445	20231127	133100	580197407	1880	1880	1880	1879	315
446	20231127	133000	579605430	1880	1880	1880	1880	2
447	20231127	132900	579601670	1880	1880	1880	1880	20
448	20231127	132800	579564070	1880	1881	1881	1880	157
449	20231127	132700	579268860	1881	1881	1881	1881	4
450	20231127	132600	579261336	1880	1880	1880	1880	301
451	20231127	132500	578695456	1880	1880	1880	1880	71
452	20231127	132400	578561976	1880	1878	1880	1878	3
453	20231127	132300	578556340	1878	1880	1880	1878	4812
454	20231127	132200	569518422	1880	1881	1881	1880	906
455	20231127	132100	567815136	1882	1883	1883	1882	8
456	20231127	132000	567800079	1883	1883	1883	1883	159
457	20231127	131900	567500682	1883	1883	1883	1883	0
458	20231127	131800	567500682	1883	1883	1883	1883	1
459	20231127	131700	567498799	1884	1884	1884	1884	1
460	20231127	131600	567496915	1879	1879	1879	1879	0
461	20231127	131500	567496915	1879	1880	1880	1879	1155
462	20231127	131400	565326584	1880	1879	1880	1879	110
463	20231127	131300	565119889	1879	1880	1880	1878	3960
464	20231127	131200	557678532	1880	1880	1880	1880	373
465	20231127	131100	556977292	1881	1881	1881	1881	1011
466	20231127	131000	555075601	1881	1881	1881	1881	0
467	20231127	130900	555075601	1881	1881	1881	1880	850
468	20231127	130800	553477101	1880	1880	1880	1880	700
469	20231127	130700	552161101	1879	1880	1880	1879	1141
470	20231127	130600	550016022	1880	1881	1881	1880	11915
471	20231127	130500	527614658	1880	1882	1882	1880	17186
472	20231127	130400	495295573	1882	1882	1882	1882	3200
473	20231127	130300	489273173	1885	1883	1885	1883	982
474	20231127	130200	487423108	1883	1883	1883	1883	120
475	20231127	130100	487197148	1883	1883	1883	1883	2730
476	20231127	130000	482056558	1883	1886	1886	1883	17240
477	20231127	125900	449562687	1886	1886	1886	1886	416
478	20231127	125800	448778111	1886	1886	1886	1886	557
479	20231127	125700	447727609	1886	1886	1886	1886	0
480	20231127	125600	447727609	1886	1886	1886	1886	694
481	20231127	125500	446418725	1886	1888	1888	1886	1013
482	20231127	125400	444506205	1889	1889	1889	1889	20
483	20231127	125300	444468425	1889	1889	1889	1889	71
484	20231127	125200	444334306	1885	1885	1885	1885	700
485	20231127	125100	443014806	1885	1885	1885	1885	693
486	20231127	125000	441708501	1889	1889	1889	1889	0
487	20231127	124900	441708501	1889	1889	1889	1889	1
488	20231127	124800	441706612	1886	1886	1886	1886	10
489	20231127	124700	441687752	1889	1885	1889	1885	61
490	20231127	124600	441572763	1885	1888	1888	1885	6800
491	20231127	124500	428752363	1888	1887	1888	1887	158
492	20231127	124400	428454076	1886	1886	1886	1886	4
493	20231127	124300	428446532	1885	1886	1886	1885	3018
494	20231127	124200	422757382	1887	1886	1887	1886	614
495	20231127	124100	421598774	1886	1887	1887	1886	270
496	20231127	124000	421089290	1887	1886	1887	1886	155
497	20231127	123900	420796820	1886	1886	1886	1886	23
498	20231127	123800	420753442	1886	1887	1887	1886	11
499	20231127	123700	420732694	1887	1887	1887	1887	30
500	20231127	123600	420676084	1887	1887	1887	1887	10
501	20231127	123500	420657214	1887	1885	1887	1885	918
502	20231127	123400	418926418	1885	1886	1886	1885	429
503	20231127	123300	418117752	1885	1885	1885	1885	0
504	20231127	123200	418117752	1885	1885	1885	1885	0
505	20231127	123100	418117752	1885	1885	1885	1885	694
506	20231127	123000	416809562	1885	1885	1885	1885	5756
507	20231127	122900	405959502	1886	1888	1888	1886	109
508	20231127	122800	405753910	1889	1889	1889	1889	32
509	20231127	122700	405693462	1889	1887	1889	1886	148
510	20231127	122600	405414291	1887	1887	1887	1887	0
511	20231127	122500	405414291	1887	1886	1889	1886	37
512	20231127	122400	405344480	1886	1887	1887	1885	17864
513	20231127	122300	371657792	1887	1887	1887	1887	1
514	20231127	122200	371655905	1889	1887	1889	1887	130
515	20231127	122100	371410535	1887	1887	1887	1887	20
516	20231127	122000	371372795	1889	1887	1889	1887	208
517	20231127	121900	370980297	1887	1887	1887	1887	20
518	20231127	121800	370942557	1887	1887	1887	1887	2
519	20231127	121700	370938783	1887	1888	1888	1887	425
520	20231127	121600	370136807	1887	1889	1889	1887	2752
521	20231127	121500	364943301	1889	1889	1889	1889	0
522	20231127	121400	364943301	1889	1889	1889	1889	1
523	20231127	121300	364941412	1890	1890	1890	1890	2
524	20231127	121200	364937632	1887	1889	1889	1887	6625
525	20231127	121100	352435610	1889	1889	1889	1889	97
526	20231127	121000	352252377	1889	1889	1889	1889	3
527	20231127	120900	352246710	1888	1888	1888	1888	1
528	20231127	120800	352244822	1890	1889	1890	1888	957
529	20231127	120700	350437446	1889	1889	1889	1889	515
530	20231127	120600	349464611	1889	1889	1889	1889	17
531	20231127	120500	349432498	1889	1889	1889	1889	0
532	20231127	120400	349432498	1889	1889	1889	1889	52
533	20231127	120300	349334270	1887	1887	1887	1887	1000
534	20231127	120200	347447270	1890	1890	1890	1890	25
535	20231127	120100	347400020	1892	1892	1892	1892	50
536	20231127	120000	347305420	1892	1890	1892	1887	402
537	20231127	115900	346546652	1892	1892	1892	1892	10
538	20231127	115800	346527732	1892	1892	1892	1892	0
539	20231127	115700	346527732	1892	1890	1892	1890	11
540	20231127	115600	346506940	1892	1887	1892	1886	1132
541	20231127	115500	344370986	1892	1892	1892	1892	0
542	20231127	115400	344370986	1892	1893	1893	1892	1232
543	20231127	115300	342038811	1893	1893	1893	1893	200
544	20231127	115200	341660211	1893	1893	1893	1893	0
545	20231127	115100	341660211	1893	1893	1893	1893	5
546	20231127	115000	341650746	1893	1888	1893	1887	1077
547	20231127	114900	339617656	1893	1893	1893	1893	0
548	20231127	114800	339617656	1893	1893	1893	1893	52
549	20231127	114700	339519220	1893	1890	1893	1888	550
550	20231127	114600	338478577	1891	1891	1891	1891	0
551	20231127	114500	338478577	1891	1891	1891	1891	1
552	20231127	114400	338476686	1891	1891	1891	1891	0
553	20231127	114300	338476686	1891	1891	1891	1888	3
554	20231127	114200	338471016	1891	1891	1891	1891	0
555	20231127	114100	338471016	1891	1891	1891	1891	1
556	20231127	114000	338469125	1888	1888	1888	1888	50
557	20231127	113900	338374725	1891	1887	1891	1887	1858
558	20231127	113800	334868675	1887	1890	1890	1886	818
559	20231127	113700	333325776	1892	1892	1892	1892	17
560	20231127	113600	333293612	1892	1892	1892	1892	0
561	20231127	113500	333293612	1892	1892	1892	1892	90
562	20231127	113400	333123332	1892	1892	1892	1892	8
563	20231127	113300	333108196	1893	1893	1893	1893	50
564	20231127	113200	333013546	1893	1893	1893	1893	50
565	20231127	113100	332918896	1888	1888	1888	1888	0
566	20231127	113000	332918896	1888	1888	1888	1888	400
567	20231127	112900	332163696	1894	1894	1894	1894	0
568	20231127	112800	332163696	1894	1894	1894	1894	0
569	20231127	112700	332163696	1894	1894	1894	1894	0
570	20231127	112600	332163696	1894	1894	1894	1894	300
571	20231127	112500	331595496	1894	1894	1894	1894	10
572	20231127	112400	331576556	1894	1894	1894	1894	1
573	20231127	112300	331574662	1894	1894	1894	1894	2
574	20231127	112200	331570874	1894	1894	1894	1894	0
575	20231127	112100	331570874	1894	1894	1894	1894	30
576	20231127	112000	331514054	1886	1887	1887	1886	1013
577	20231127	111900	329603267	1887	1887	1887	1887	0
578	20231127	111800	329603267	1887	1887	1887	1887	1000
579	20231127	111700	327716267	1887	1887	1887	1887	0
580	20231127	111600	327716267	1887	1887	1887	1887	3200
581	20231127	111500	321677867	1887	1893	1894	1887	10329
582	20231127	111400	302174882	1890	1890	1890	1890	0
583	20231127	111300	302174882	1890	1891	1891	1890	19
584	20231127	111200	302138971	1891	1890	1891	1889	420
585	20231127	111100	301345540	1890	1890	1890	1890	0
586	20231127	111000	301345540	1890	1890	1890	1890	1266
587	20231127	110900	298952800	1890	1890	1890	1890	3842
588	20231127	110800	291691420	1890	1890	1890	1890	12
589	20231127	110700	291668740	1891	1891	1891	1891	100
590	20231127	110600	291479640	1891	1890	1891	1890	533
591	20231127	110500	290472250	1890	1890	1890	1890	0
592	20231127	110400	290472250	1890	1890	1890	1890	250
593	20231127	110300	289999750	1890	1890	1890	1890	111
594	20231127	110200	289789960	1890	1891	1891	1890	43
595	20231127	110100	289708684	1895	1894	1895	1894	23
596	20231127	110000	289665121	1895	1895	1895	1895	500
597	20231127	105900	288717621	1894	1894	1894	1894	0
598	20231127	105800	288717621	1894	1894	1894	1894	1650
599	20231127	105700	285592521	1889	1889	1889	1889	10
600	20231127	105600	285573631	1889	1889	1889	1889	19
601	20231127	105500	285537740	1889	1889	1889	1889	55
602	20231127	105400	285433845	1888	1888	1888	1888	0
603	20231127	105300	285433845	1888	1888	1888	1888	873
604	20231127	105200	283785621	1888	1888	1888	1888	0
605	20231127	105100	283785621	1888	1888	1888	1888	0
606	20231127	105000	283785621	1888	1888	1888	1888	50
607	20231127	104900	283691221	1887	1889	1889	1887	1131
608	20231127	104800	281554989	1887	1889	1889	1887	1738
609	20231127	104700	278273981	1894	1894	1894	1894	0
610	20231127	104600	278273981	1894	1894	1894	1894	0
611	20231127	104500	278273981	1894	1894	1894	1894	5
612	20231127	104400	278264511	1894	1888	1894	1888	2
613	20231127	104300	278260729	1887	1887	1887	1887	0
614	20231127	104200	278260729	1887	1888	1888	1887	980
615	20231127	104100	276411081	1887	1887	1887	1887	0
616	20231127	104000	276411081	1887	1888	1888	1887	329
617	20231127	103900	275790257	1888	1888	1888	1888	567
618	20231127	103800	274719761	1893	1893	1893	1893	1535
619	20231127	103700	271814006	1893	1893	1893	1893	1563
620	20231127	103600	268855247	1888	1888	1888	1888	0
621	20231127	103500	268855247	1888	1888	1888	1888	100
622	20231127	103400	268666447	1888	1888	1888	1888	703
623	20231127	103300	267339183	1890	1890	1890	1890	503
624	20231127	103200	266388513	1893	1893	1893	1893	502
625	20231127	103100	265438227	1893	1893	1893	1893	200
626	20231127	103000	265059627	1890	1890	1890	1890	0
627	20231127	102900	265059627	1890	1890	1890	1890	225
628	20231127	102800	264634377	1888	1888	1888	1888	0
629	20231127	102700	264634377	1888	1888	1888	1888	3342
630	20231127	102600	258324681	1888	1888	1888	1888	1920
631	20231127	102500	254699721	1888	1888	1888	1888	112
632	20231127	102400	254488265	1888	1888	1888	1888	0
633	20231127	102300	254488265	1888	1888	1898	1887	2092
634	20231127	102200	250529327	1888	1888	1888	1888	572
635	20231127	102100	249449391	1887	1888	1888	1887	200
636	20231127	102000	249071885	1887	1891	1891	1887	6243
637	20231127	101900	237290821	1892	1892	1892	1892	11
638	20231127	101800	237270009	1892	1892	1892	1892	1001
639	20231127	101700	235376117	1900	1900	1900	1900	340
640	20231127	101600	234730117	1900	1900	1900	1900	1
641	20231127	101500	234728217	1891	1891	1891	1891	0
642	20231127	101400	234728217	1891	1891	1891	1891	1
643	20231127	101300	234726326	1891	1891	1891	1891	51
644	20231127	101200	234629885	1888	1899	1899	1888	350
645	20231127	101100	233965785	1888	1888	1888	1888	2102
646	20231127	101000	229997209	1888	1888	1888	1888	500
647	20231127	100900	229053209	1887	1887	1887	1887	0
648	20231127	100800	229053209	1887	1887	1887	1887	0
649	20231127	100700	229053209	1887	1887	1887	1887	0
650	20231127	100600	229053209	1887	1892	1894	1887	4179
651	20231127	100500	221154476	1887	1887	1887	1887	0
652	20231127	100400	221154476	1887	1888	1888	1887	1000
653	20231127	100300	219266580	1889	1889	1889	1889	100
654	20231127	100200	219077680	1888	1889	1889	1888	549
655	20231127	100100	218040667	1889	1889	1889	1889	23
656	20231127	100000	217997220	1889	1889	1889	1889	124
657	20231127	095900	217762984	1890	1890	1890	1890	2
658	20231127	095800	217759204	1887	1893	1893	1885	734
659	20231127	095700	216375470	1893	1893	1893	1886	2019
660	20231127	095600	212566133	1894	1895	1895	1894	302
661	20231127	095500	211994144	1894	1895	1895	1894	1053
662	20231127	095400	209999552	1895	1896	1896	1894	420
663	20231127	095300	209203334	1896	1896	1896	1896	50
664	20231127	095200	209108534	1900	1900	1900	1900	113
665	20231127	095100	208893834	1894	1897	1897	1894	703
666	20231127	095000	207561698	1900	1900	1900	1900	0
667	20231127	094900	207561698	1900	1900	1900	1900	500
668	20231127	094800	206611698	1900	1896	1900	1896	615
669	20231127	094700	205443502	1897	1897	1897	1897	33
670	20231127	094600	205380901	1897	1897	1897	1897	0
671	20231127	094500	205380901	1897	1899	1899	1897	1850
672	20231127	094400	201871429	1900	1898	1900	1898	1077
673	20231127	094300	199826133	1899	1896	1899	1896	14
674	20231127	094200	199799550	1894	1894	1894	1894	300
675	20231127	094100	199231350	1894	1894	1895	1894	377
676	20231127	094000	198517212	1894	1894	1894	1893	313
677	20231127	093900	197924590	1894	1894	1897	1894	411
678	20231127	093800	197144998	1898	1898	1898	1898	1
679	20231127	093700	197143100	1886	1899	1899	1886	48
680	20231127	093600	197052160	1899	1900	1900	1885	496
681	20231127	093500	196110589	1898	1896	1898	1896	7
682	20231127	093400	196097315	1896	1896	1896	1896	9
683	20231127	093300	196080251	1896	1887	1896	1885	117
684	20231127	093200	195859139	1896	1896	1896	1896	104
685	20231127	093100	195661955	1896	1896	1896	1896	56
686	20231127	093000	195555779	1896	1897	1897	1896	2605
687	20231127	092900	190616698	1896	1890	1896	1890	7621
688	20231127	092800	176198620	1890	1885	1890	1885	27
689	20231127	092700	176147705	1881	1882	1882	1881	833
690	20231127	092600	174580727	1881	1882	1885	1881	1013
691	20231127	092500	172675117	1881	1882	1882	1881	500
692	20231127	092400	171734132	1881	1881	1881	1881	0
693	20231127	092300	171734132	1881	1883	1885	1881	11395
694	20231127	092200	150267178	1885	1883	1885	1883	102
695	20231127	092100	150075108	1882	1890	1890	1882	15653
696	20231127	092000	120545758	1890	1890	1890	1890	55
697	20231127	091900	120441808	1894	1894	1894	1894	53
698	20231127	091800	120341426	1889	1889	1889	1888	844
699	20231127	091700	118747614	1889	1889	1895	1889	1550
700	20231127	091600	115819658	1896	1895	1900	1888	13298
701	20231127	091500	90679286	1896	1897	1900	1893	13606
702	20231127	091400	64897590	1896	1896	1896	1896	239
703	20231127	091300	64444446	1896	1897	1897	1896	987
704	20231127	091200	62572988	1896	1896	1896	1896	799
705	20231127	091100	61058084	1896	1898	1898	1896	2295
706	20231127	091000	56705670	1897	1900	1901	1897	5593
707	20231127	090900	46095121	1898	1898	1898	1898	0
708	20231127	090800	46095121	1898	1899	1899	1898	300
709	20231127	090700	45525458	1898	1898	1898	1898	596
710	20231127	090600	44394250	1898	1896	1900	1896	2125
711	20231127	090500	40359760	1896	1900	1900	1895	2256
712	20231127	090400	36078970	1895	1900	1900	1895	1274
713	20231127	090300	33661811	1895	1896	1896	1895	5475
714	20231127	090200	23283998	1896	1898	1898	1896	2674
715	20231127	090100	18212650	1903	1903	1903	1903	2
716	20231127	090000	18208844	1904	1905	1905	1897	9574