KissMeData/001230/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	183300	415459350	9130	9130	9130	9130	930
3	20231127	183200	415459350	9130	9130	9130	9130	0
4	20231127	183100	415459350	9130	9130	9130	9130	0
5	20231127	183000	415459350	9130	9130	9130	9130	0
6	20231127	182900	415459350	9130	9130	9130	9130	0
7	20231127	182800	415459350	9130	9130	9130	9130	0
8	20231127	182700	415459350	9130	9130	9130	9130	0
9	20231127	182600	415459350	9130	9130	9130	9130	0
10	20231127	182500	415459350	9130	9130	9130	9130	0
11	20231127	182400	415459350	9130	9130	9130	9130	0
12	20231127	182300	415459350	9130	9130	9130	9130	0
13	20231127	182200	415459350	9130	9130	9130	9130	0
14	20231127	182100	415459350	9130	9130	9130	9130	0
15	20231127	182000	415459350	9130	9130	9130	9130	0
16	20231127	181900	415459350	9130	9130	9130	9130	0
17	20231127	181800	415459350	9130	9130	9130	9130	0
18	20231127	181700	415459350	9130	9130	9130	9130	0
19	20231127	181600	415459350	9130	9130	9130	9130	0
20	20231127	181500	415459350	9130	9130	9130	9130	0
21	20231127	181400	415459350	9130	9130	9130	9130	0
22	20231127	181300	415459350	9130	9130	9130	9130	0
23	20231127	181200	415459350	9130	9130	9130	9130	0
24	20231127	181100	415459350	9130	9130	9130	9130	0
25	20231127	181000	415459350	9130	9130	9130	9130	0
26	20231127	180900	415459350	9130	9130	9130	9130	0
27	20231127	180800	415459350	9130	9130	9130	9130	0
28	20231127	180700	415459350	9130	9130	9130	9130	0
29	20231127	180600	415459350	9130	9130	9130	9130	0
30	20231127	180500	415459350	9130	9130	9130	9130	0
31	20231127	180400	415459350	9130	9130	9130	9130	0
32	20231127	180300	415459350	9130	9130	9130	9130	930
33	20231127	180200	415459350	9130	9130	9130	9130	0
34	20231127	180100	415459350	9130	9130	9130	9130	0
35	20231127	180000	415459350	9130	9130	9130	9130	0
36	20231127	175900	415459350	9130	9130	9130	9130	0
37	20231127	175800	415459350	9130	9130	9130	9130	0
38	20231127	175700	415459350	9130	9130	9130	9130	0
39	20231127	175600	415459350	9130	9130	9130	9130	0
40	20231127	175500	415459350	9130	9130	9130	9130	0
41	20231127	175400	415459350	9130	9130	9130	9130	0
42	20231127	175300	415459350	9130	9130	9130	9130	0
43	20231127	175200	415459350	9130	9130	9130	9130	0
44	20231127	175100	415459350	9130	9130	9130	9130	0
45	20231127	175000	415459350	9130	9130	9130	9130	0
46	20231127	174900	415459350	9130	9130	9130	9130	0
47	20231127	174800	415459350	9130	9130	9130	9130	0
48	20231127	174700	415459350	9130	9130	9130	9130	0
49	20231127	174600	415459350	9130	9130	9130	9130	0
50	20231127	174500	415459350	9130	9130	9130	9130	0
51	20231127	174400	415459350	9130	9130	9130	9130	0
52	20231127	174300	415459350	9130	9130	9130	9130	0
53	20231127	174200	415459350	9130	9130	9130	9130	0
54	20231127	174100	415459350	9130	9130	9130	9130	0
55	20231127	174000	415459350	9130	9130	9130	9130	0
56	20231127	173900	415459350	9130	9130	9130	9130	0
57	20231127	173800	415459350	9130	9130	9130	9130	0
58	20231127	173700	415459350	9130	9130	9130	9130	0
59	20231127	173600	415459350	9130	9130	9130	9130	0
60	20231127	173500	415459350	9130	9130	9130	9130	0
61	20231127	173400	415459350	9130	9130	9130	9130	0
62	20231127	173300	415459350	9130	9130	9130	9130	930
63	20231127	173200	415459350	9130	9130	9130	9130	0
64	20231127	173100	415459350	9130	9130	9130	9130	0
65	20231127	173000	415459350	9130	9130	9130	9130	0
66	20231127	172900	415459350	9130	9130	9130	9130	0
67	20231127	172800	415459350	9130	9130	9130	9130	0
68	20231127	172700	415459350	9130	9130	9130	9130	0
69	20231127	172600	415459350	9130	9130	9130	9130	0
70	20231127	172500	415459350	9130	9130	9130	9130	0
71	20231127	172400	415459350	9130	9130	9130	9130	0
72	20231127	172300	415459350	9130	9130	9130	9130	0
73	20231127	172200	415459350	9130	9130	9130	9130	0
74	20231127	172100	415459350	9130	9130	9130	9130	0
75	20231127	172000	415459350	9130	9130	9130	9130	0
76	20231127	171900	415459350	9130	9130	9130	9130	0
77	20231127	171800	415459350	9130	9130	9130	9130	0
78	20231127	171700	415459350	9130	9130	9130	9130	0
79	20231127	171600	415459350	9130	9130	9130	9130	0
80	20231127	171500	415459350	9130	9130	9130	9130	0
81	20231127	171400	415459350	9130	9130	9130	9130	0
82	20231127	171300	415459350	9130	9130	9130	9130	0
83	20231127	171200	415459350	9130	9130	9130	9130	0
84	20231127	171100	415459350	9130	9130	9130	9130	0
85	20231127	171000	415459350	9130	9130	9130	9130	0
86	20231127	170900	415459350	9130	9130	9130	9130	0
87	20231127	170800	415459350	9130	9130	9130	9130	0
88	20231127	170700	415459350	9130	9130	9130	9130	0
89	20231127	170600	415459350	9130	9130	9130	9130	0
90	20231127	170500	415459350	9130	9130	9130	9130	0
91	20231127	170400	415459350	9130	9130	9130	9130	0
92	20231127	170300	415459350	9130	9130	9130	9130	930
93	20231127	170200	415459350	9130	9130	9130	9130	0
94	20231127	170100	415459350	9130	9130	9130	9130	0
95	20231127	170000	415459350	9130	9130	9130	9130	0
96	20231127	165900	415459350	9130	9130	9130	9130	0
97	20231127	165800	415459350	9130	9130	9130	9130	0
98	20231127	165700	415459350	9130	9130	9130	9130	0
99	20231127	165600	415459350	9130	9130	9130	9130	0
100	20231127	165500	415459350	9130	9130	9130	9130	0
101	20231127	165400	415459350	9130	9130	9130	9130	0
102	20231127	165300	415459350	9130	9130	9130	9130	0
103	20231127	165200	415459350	9130	9130	9130	9130	0
104	20231127	165100	415459350	9130	9130	9130	9130	0
105	20231127	165000	415459350	9130	9130	9130	9130	0
106	20231127	164900	415459350	9130	9130	9130	9130	0
107	20231127	164800	415459350	9130	9130	9130	9130	0
108	20231127	164700	415459350	9130	9130	9130	9130	0
109	20231127	164600	415459350	9130	9130	9130	9130	0
110	20231127	164500	415459350	9130	9130	9130	9130	0
111	20231127	164400	415459350	9130	9130	9130	9130	0
112	20231127	164300	415459350	9130	9130	9130	9130	0
113	20231127	164200	415459350	9130	9130	9130	9130	0
114	20231127	164100	415459350	9130	9130	9130	9130	0
115	20231127	164000	415459350	9130	9130	9130	9130	0
116	20231127	163900	415459350	9130	9130	9130	9130	0
117	20231127	163800	415459350	9130	9130	9130	9130	0
118	20231127	163700	415459350	9130	9130	9130	9130	0
119	20231127	163600	415459350	9130	9130	9130	9130	0
120	20231127	163500	415459350	9130	9130	9130	9130	0
121	20231127	163400	415459350	9130	9130	9130	9130	0
122	20231127	163300	415459350	9130	9130	9130	9130	930
123	20231127	163200	415459350	9130	9130	9130	9130	0
124	20231127	163100	415459350	9130	9130	9130	9130	0
125	20231127	163000	415459350	9130	9130	9130	9130	0
126	20231127	162900	415459350	9130	9130	9130	9130	0
127	20231127	162800	415459350	9130	9130	9130	9130	0
128	20231127	162700	415459350	9130	9130	9130	9130	0
129	20231127	162600	415459350	9130	9130	9130	9130	0
130	20231127	162500	415459350	9130	9130	9130	9130	0
131	20231127	162400	415459350	9130	9130	9130	9130	0
132	20231127	162300	415459350	9130	9130	9130	9130	0
133	20231127	162200	415459350	9130	9130	9130	9130	0
134	20231127	162100	415459350	9130	9130	9130	9130	0
135	20231127	162000	415459350	9130	9130	9130	9130	0
136	20231127	161900	415459350	9130	9130	9130	9130	0
137	20231127	161800	415459350	9130	9130	9130	9130	0
138	20231127	161700	415459350	9130	9130	9130	9130	0
139	20231127	161600	415459350	9130	9130	9130	9130	0
140	20231127	161500	415459350	9130	9130	9130	9130	0
141	20231127	161400	415459350	9130	9130	9130	9130	0
142	20231127	161300	415459350	9130	9130	9130	9130	0
143	20231127	161200	415459350	9130	9130	9130	9130	0
144	20231127	161100	415459350	9130	9130	9130	9130	0
145	20231127	161000	415459350	9130	9130	9130	9130	0
146	20231127	160900	415459350	9130	9130	9130	9130	0
147	20231127	160800	415459350	9130	9130	9130	9130	0
148	20231127	160700	415459350	9130	9130	9130	9130	0
149	20231127	160600	415459350	9130	9130	9130	9130	0
150	20231127	160500	415459350	9130	9130	9130	9130	0
151	20231127	160400	415459350	9130	9130	9130	9130	0
152	20231127	160300	415459350	9130	9130	9130	9130	930
153	20231127	160200	415459350	9130	9130	9130	9130	0
154	20231127	160100	415459350	9130	9130	9130	9130	0
155	20231127	160000	415459350	9130	9130	9130	9130	0
156	20231127	155900	415459350	9130	9130	9130	9130	0
157	20231127	155800	415459350	9130	9130	9130	9130	0
158	20231127	155700	415459350	9130	9130	9130	9130	0
159	20231127	155600	415459350	9130	9130	9130	9130	0
160	20231127	155500	415459350	9130	9130	9130	9130	0
161	20231127	155400	415459350	9130	9130	9130	9130	0
162	20231127	155300	415459350	9130	9130	9130	9130	0
163	20231127	155200	415459350	9130	9130	9130	9130	0
164	20231127	155100	415459350	9130	9130	9130	9130	0
165	20231127	155000	415459350	9130	9130	9130	9130	0
166	20231127	154900	415459350	9130	9130	9130	9130	0
167	20231127	154800	415459350	9130	9130	9130	9130	0
168	20231127	154700	415459350	9130	9130	9130	9130	0
169	20231127	154600	415459350	9130	9130	9130	9130	0
170	20231127	154500	415459350	9130	9130	9130	9130	0
171	20231127	154400	415459350	9130	9130	9130	9130	0
172	20231127	154300	415459350	9130	9130	9130	9130	0
173	20231127	154200	415459350	9130	9130	9130	9130	0
174	20231127	154100	415459350	9130	9130	9130	9130	0
175	20231127	154000	415459350	9130	9130	9130	9130	0
176	20231127	153900	415459350	9130	9130	9130	9130	0
177	20231127	153800	415459350	9130	9130	9130	9130	0
178	20231127	153700	415459350	9130	9130	9130	9130	0
179	20231127	153600	415459350	9130	9130	9130	9130	0
180	20231127	153500	415459350	9130	9130	9130	9130	0
181	20231127	153400	415459350	9130	9130	9130	9130	0
182	20231127	153300	415459350	9130	9130	9130	9130	930
183	20231127	153200	415459350	9130	9130	9130	9130	0
184	20231127	153100	415459350	9130	9130	9130	9130	0
185	20231127	153000	415459350	9130	9130	9130	9130	930
186	20231127	152900	406968450	9140	9140	9140	9140	0
187	20231127	152800	406968450	9140	9140	9140	9140	0
188	20231127	152700	406968450	9140	9140	9140	9140	0
189	20231127	152600	406968450	9140	9140	9140	9140	0
190	20231127	152500	406968450	9140	9140	9140	9140	0
191	20231127	152400	406968450	9140	9140	9140	9140	0
192	20231127	152300	406968450	9140	9140	9140	9140	0
193	20231127	152200	406968450	9140	9140	9140	9140	0
194	20231127	152100	406968450	9140	9140	9140	9140	0
195	20231127	152000	406968450	9140	9140	9140	9140	0
196	20231127	151900	406968450	9140	9150	9150	9130	766
197	20231127	151800	399964950	9150	9150	9150	9150	299
198	20231127	151700	397229100	9150	9140	9150	9140	320
199	20231127	151600	394301400	9130	9130	9130	9130	70
200	20231127	151500	393662300	9150	9160	9160	9140	249
201	20231127	151400	391384220	9160	9160	9160	9160	101
202	20231127	151300	390459060	9160	9160	9160	9160	100
203	20231127	151200	389543060	9160	9160	9160	9160	15
204	20231127	151100	389405660	9150	9150	9150	9150	0
205	20231127	151000	389405660	9150	9150	9150	9150	116
206	20231127	150900	388344260	9150	9150	9150	9150	9
207	20231127	150800	388261910	9150	9130	9150	9130	46
208	20231127	150700	387841910	9130	9130	9130	9130	5
209	20231127	150600	387796260	9130	9130	9130	9130	1
210	20231127	150500	387787130	9130	9130	9130	9130	5
211	20231127	150400	387741480	9130	9130	9130	9130	50
212	20231127	150300	387284980	9130	9130	9130	9130	11
213	20231127	150200	387184550	9130	9130	9130	9130	2
214	20231127	150100	387166290	9120	9120	9120	9120	2
215	20231127	150000	387148050	9120	9120	9120	9120	0
216	20231127	145900	387148050	9120	9120	9120	9120	3
217	20231127	145800	387120690	9130	9130	9130	9130	1
218	20231127	145700	387111560	9130	9130	9130	9130	4
219	20231127	145600	387075040	9130	9130	9130	9130	128
220	20231127	145500	385906400	9130	9130	9130	9130	100
221	20231127	145400	384993400	9120	9120	9120	9120	160
222	20231127	145300	383534200	9130	9130	9130	9130	0
223	20231127	145200	383534200	9130	9130	9130	9130	1
224	20231127	145100	383525070	9130	9130	9130	9130	0
225	20231127	145000	383525070	9130	9130	9130	9130	0
226	20231127	144900	383525070	9130	9130	9130	9130	1
227	20231127	144800	383515940	9130	9130	9130	9130	23
228	20231127	144700	383305950	9130	9130	9130	9130	0
229	20231127	144600	383305950	9130	9130	9130	9130	0
230	20231127	144500	383305950	9130	9130	9130	9130	50
231	20231127	144400	382849450	9130	9130	9130	9130	233
232	20231127	144300	380722160	9130	9130	9130	9130	30
233	20231127	144200	380448260	9130	9130	9130	9130	11
234	20231127	144100	380347830	9130	9130	9130	9130	30
235	20231127	144000	380073930	9130	9130	9130	9130	3
236	20231127	143900	380046540	9130	9130	9130	9130	5
237	20231127	143800	380000890	9130	9130	9130	9130	1
238	20231127	143700	379991760	9130	9130	9130	9130	2
239	20231127	143600	379973500	9130	9130	9130	9130	0
240	20231127	143500	379973500	9130	9130	9130	9130	0
241	20231127	143400	379973500	9130	9120	9130	9120	24
242	20231127	143300	379754610	9120	9120	9120	9120	0
243	20231127	143200	379754610	9120	9120	9120	9120	13
244	20231127	143100	379636050	9120	9120	9120	9120	0
245	20231127	143000	379636050	9120	9120	9120	9120	0
246	20231127	142900	379636050	9120	9120	9120	9120	2
247	20231127	142800	379617810	9120	9120	9120	9120	26
248	20231127	142700	379380690	9110	9110	9110	9110	0
249	20231127	142600	379380690	9110	9110	9110	9110	0
250	20231127	142500	379380690	9110	9110	9110	9110	0
251	20231127	142400	379380690	9110	9110	9110	9110	375
252	20231127	142300	375964440	9120	9120	9120	9120	0
253	20231127	142200	375964440	9120	9120	9120	9120	6
254	20231127	142100	375909720	9120	9120	9120	9120	9
255	20231127	142000	375827640	9120	9120	9120	9120	17
256	20231127	141900	375672600	9110	9110	9110	9110	0
257	20231127	141800	375672600	9110	9110	9110	9110	0
258	20231127	141700	375672600	9110	9110	9110	9110	69
259	20231127	141600	375044010	9120	9120	9120	9120	0
260	20231127	141500	375044010	9120	9120	9120	9120	0
261	20231127	141400	375044010	9120	9120	9120	9110	66
262	20231127	141300	374442260	9120	9120	9120	9120	0
263	20231127	141200	374442260	9120	9120	9120	9120	0
264	20231127	141100	374442260	9120	9120	9120	9120	60
265	20231127	141000	373895060	9120	9120	9120	9120	1
266	20231127	140900	373885940	9130	9130	9130	9130	0
267	20231127	140800	373885940	9130	9130	9130	9130	0
268	20231127	140700	373885940	9130	9130	9130	9130	0
269	20231127	140600	373885940	9130	9120	9130	9120	200
270	20231127	140500	372060900	9110	9120	9120	9110	751
271	20231127	140400	365218450	9120	9120	9120	9120	27
272	20231127	140300	364972210	9120	9120	9120	9120	75
273	20231127	140200	364288210	9110	9110	9110	9110	0
274	20231127	140100	364288210	9110	9110	9110	9110	0
275	20231127	140000	364288210	9110	9110	9110	9110	14
276	20231127	135900	364160670	9130	9130	9130	9130	0
277	20231127	135800	364160670	9130	9130	9130	9130	0
278	20231127	135700	364160670	9130	9130	9130	9130	1
279	20231127	135600	364151540	9130	9120	9130	9120	377
280	20231127	135500	360711720	9120	9120	9120	9120	107
281	20231127	135400	359735880	9120	9120	9120	9120	1
282	20231127	135300	359726760	9120	9120	9120	9120	0
283	20231127	135200	359726760	9120	9120	9120	9120	0
284	20231127	135100	359726760	9120	9120	9120	9120	0
285	20231127	135000	359726760	9120	9120	9120	9120	0
286	20231127	134900	359726760	9120	9120	9120	9120	3
287	20231127	134800	359699400	9110	9120	9120	9110	124
288	20231127	134700	358568650	9120	9120	9120	9120	0
289	20231127	134600	358568650	9120	9120	9120	9120	813
290	20231127	134500	351154090	9110	9110	9110	9110	0
291	20231127	134400	351154090	9110	9110	9110	9110	3
292	20231127	134300	351126760	9120	9110	9120	9110	65
293	20231127	134200	350534560	9110	9120	9120	9110	113
294	20231127	134100	349505000	9120	9120	9120	9120	14
295	20231127	134000	349377320	9120	9120	9120	9120	4
296	20231127	133900	349340840	9120	9120	9120	9120	15
297	20231127	133800	349204040	9110	9110	9110	9110	0
298	20231127	133700	349204040	9110	9110	9110	9110	10
299	20231127	133600	349112940	9110	9110	9110	9110	0
300	20231127	133500	349112940	9110	9110	9110	9110	8
301	20231127	133400	349040060	9110	9110	9110	9110	100
302	20231127	133300	348129060	9100	9100	9100	9100	0
303	20231127	133200	348129060	9100	9110	9110	9100	112
304	20231127	133100	347109240	9110	9110	9110	9110	82
305	20231127	133000	346362220	9110	9110	9110	9110	25
306	20231127	132900	346134470	9110	9110	9110	9110	43
307	20231127	132800	345742740	9100	9100	9100	9100	187
308	20231127	132700	344041040	9100	9110	9110	9100	398
309	20231127	132600	340417810	9120	9110	9120	9110	17
310	20231127	132500	340262860	9110	9110	9110	9110	35
311	20231127	132400	339944010	9110	9110	9110	9110	102
312	20231127	132300	339014790	9110	9110	9110	9110	16
313	20231127	132200	338869030	9100	9100	9100	9100	55
314	20231127	132100	338368530	9110	9110	9110	9110	50
315	20231127	132000	337913030	9110	9110	9110	9110	33
316	20231127	131900	337612400	9110	9110	9110	9110	0
317	20231127	131800	337612400	9110	9100	9130	9100	393
318	20231127	131700	334031230	9110	9110	9110	9110	38
319	20231127	131600	333685050	9110	9110	9110	9110	4
320	20231127	131500	333648610	9110	9110	9110	9110	2
321	20231127	131400	333630390	9130	9130	9130	9130	0
322	20231127	131300	333630390	9130	9130	9130	9130	0
323	20231127	131200	333630390	9130	9130	9130	9130	0
324	20231127	131100	333630390	9130	9130	9130	9130	0
325	20231127	131000	333630390	9130	9130	9130	9110	1728
326	20231127	130900	317862000	9130	9130	9130	9130	55
327	20231127	130800	317359850	9130	9130	9130	9130	0
328	20231127	130700	317359850	9130	9130	9130	9130	0
329	20231127	130600	317359850	9130	9130	9130	9130	0
330	20231127	130500	317359850	9130	9130	9130	9130	77
331	20231127	130400	316656840	9130	9130	9130	9130	0
332	20231127	130300	316656840	9130	9130	9130	9130	161
333	20231127	130200	315186910	9140	9140	9140	9140	5
334	20231127	130100	315141210	9140	9130	9140	9130	455
335	20231127	130000	310987050	9140	9140	9140	9130	191
336	20231127	125900	309241760	9140	9140	9140	9140	3
337	20231127	125800	309214340	9150	9150	9150	9150	5
338	20231127	125700	309168590	9150	9150	9150	9150	0
339	20231127	125600	309168590	9150	9150	9150	9150	10
340	20231127	125500	309077090	9150	9150	9150	9150	0
341	20231127	125400	309077090	9150	9150	9150	9150	36
342	20231127	125300	308747690	9150	9150	9150	9150	0
343	20231127	125200	308747690	9150	9150	9150	9150	148
344	20231127	125100	307393490	9150	9150	9150	9150	0
345	20231127	125000	307393490	9150	9150	9150	9150	10
346	20231127	124900	307301990	9150	9150	9150	9150	0
347	20231127	124800	307301990	9150	9150	9150	9150	21
348	20231127	124700	307109840	9150	9150	9150	9150	0
349	20231127	124600	307109840	9150	9150	9150	9150	20
350	20231127	124500	306926840	9140	9140	9140	9140	117
351	20231127	124400	305857460	9130	9130	9130	9130	60
352	20231127	124300	305309660	9130	9130	9130	9130	0
353	20231127	124200	305309660	9130	9140	9140	9130	52
354	20231127	124100	304834880	9140	9140	9140	9140	0
355	20231127	124000	304834880	9140	9140	9140	9140	83
356	20231127	123900	304076260	9140	9140	9140	9140	65
357	20231127	123800	303482160	9140	9140	9140	9140	0
358	20231127	123700	303482160	9140	9140	9140	9140	20
359	20231127	123600	303299360	9140	9150	9150	9140	104
360	20231127	123500	302348790	9140	9140	9140	9140	0
361	20231127	123400	302348790	9140	9140	9140	9140	0
362	20231127	123300	302348790	9140	9140	9140	9140	8
363	20231127	123200	302275670	9140	9140	9140	9140	73
364	20231127	123100	301608450	9140	9140	9140	9140	10
365	20231127	123000	301517050	9140	9140	9140	9140	100
366	20231127	122900	300603050	9140	9140	9140	9140	0
367	20231127	122800	300603050	9140	9140	9140	9140	0
368	20231127	122700	300603050	9140	9150	9150	9140	1749
369	20231127	122600	284606330	9160	9170	9170	9160	2655
370	20231127	122500	260270330	9180	9180	9180	9180	21
371	20231127	122400	260077550	9180	9180	9180	9180	1
372	20231127	122300	260068370	9180	9180	9180	9180	11
373	20231127	122200	259967390	9180	9180	9180	9180	201
374	20231127	122100	258122210	9180	9180	9180	9180	17
375	20231127	122000	257966150	9180	9180	9180	9180	0
376	20231127	121900	257966150	9180	9180	9180	9180	0
377	20231127	121800	257966150	9180	9180	9180	9180	0
378	20231127	121700	257966150	9180	9180	9180	9180	47
379	20231127	121600	257534690	9180	9180	9180	9180	10
380	20231127	121500	257442890	9180	9180	9180	9180	209
381	20231127	121400	255524270	9180	9180	9180	9180	50
382	20231127	121300	255065270	9180	9170	9180	9170	229
383	20231127	121200	252965290	9180	9180	9180	9180	20
384	20231127	121100	252781690	9170	9170	9170	9170	0
385	20231127	121000	252781690	9170	9180	9180	9170	5
386	20231127	120900	252735800	9180	9170	9180	9170	60
387	20231127	120800	252185590	9180	9180	9180	9180	0
388	20231127	120700	252185590	9180	9180	9180	9180	40
389	20231127	120600	251818390	9180	9180	9180	9180	32
390	20231127	120500	251524630	9180	9180	9180	9180	0
391	20231127	120400	251524630	9180	9180	9180	9180	0
392	20231127	120300	251524630	9180	9180	9180	9180	40
393	20231127	120200	251157430	9180	9180	9180	9180	0
394	20231127	120100	251157430	9180	9180	9180	9180	0
395	20231127	120000	251157430	9180	9180	9180	9180	2
396	20231127	115900	251139070	9180	9180	9180	9180	76
397	20231127	115800	250441390	9180	9180	9180	9180	0
398	20231127	115700	250441390	9180	9180	9180	9180	4
399	20231127	115600	250404670	9170	9170	9170	9170	0
400	20231127	115500	250404670	9170	9170	9170	9170	40
401	20231127	115400	250037870	9180	9180	9180	9180	0
402	20231127	115300	250037870	9180	9180	9180	9180	60
403	20231127	115200	249487070	9180	9180	9180	9180	2486
404	20231127	115100	226665590	9190	9190	9190	9190	0
405	20231127	115000	226665590	9190	9190	9190	9190	0
406	20231127	114900	226665590	9190	9190	9190	9190	0
407	20231127	114800	226665590	9190	9190	9190	9190	0
408	20231127	114700	226665590	9190	9190	9190	9190	235
409	20231127	114600	224505940	9190	9190	9190	9190	0
410	20231127	114500	224505940	9190	9190	9190	9190	0
411	20231127	114400	224505940	9190	9190	9190	9190	0
412	20231127	114300	224505940	9190	9190	9190	9190	0
413	20231127	114200	224505940	9190	9190	9190	9190	0
414	20231127	114100	224505940	9190	9190	9190	9190	233
415	20231127	114000	222364670	9200	9200	9200	9200	33
416	20231127	113900	222061070	9190	9190	9190	9190	0
417	20231127	113800	222061070	9190	9190	9190	9190	0
418	20231127	113700	222061070	9190	9190	9190	9190	0
419	20231127	113600	222061070	9190	9190	9190	9190	116
420	20231127	113500	220995030	9180	9180	9180	9180	1
421	20231127	113400	220985850	9180	9180	9180	9180	16
422	20231127	113300	220838970	9180	9180	9180	9180	0
423	20231127	113200	220838970	9180	9180	9180	9180	846
424	20231127	113100	213072690	9190	9190	9190	9190	30
425	20231127	113000	212796990	9190	9190	9190	9190	9
426	20231127	112900	212714280	9190	9190	9190	9190	300
427	20231127	112800	209957280	9180	9180	9180	9180	0
428	20231127	112700	209957280	9180	9180	9180	9180	0
429	20231127	112600	209957280	9180	9180	9180	9180	2
430	20231127	112500	209938920	9180	9180	9180	9180	0
431	20231127	112400	209938920	9180	9180	9180	9180	345
432	20231127	112300	206771820	9190	9190	9190	9190	1
433	20231127	112200	206762630	9190	9190	9190	9190	6
434	20231127	112100	206707490	9190	9190	9190	9180	27
435	20231127	112000	206459560	9190	9190	9190	9190	17
436	20231127	111900	206303330	9190	9190	9190	9190	60
437	20231127	111800	205751930	9190	9190	9190	9190	229
438	20231127	111700	203647420	9190	9190	9190	9190	0
439	20231127	111600	203647420	9190	9190	9190	9190	0
440	20231127	111500	203647420	9190	9190	9190	9190	0
441	20231127	111400	203647420	9190	9190	9190	9190	18
442	20231127	111300	203482000	9200	9200	9200	9200	1
443	20231127	111200	203472800	9200	9200	9200	9200	164
444	20231127	111100	201964000	9200	9210	9210	9200	743
445	20231127	111000	195121790	9220	9220	9220	9220	20
446	20231127	110900	194937390	9220	9220	9220	9220	41
447	20231127	110800	194559370	9220	9220	9220	9220	35
448	20231127	110700	194236670	9220	9220	9220	9220	1
449	20231127	110600	194227450	9220	9230	9230	9220	1088
450	20231127	110500	184195780	9220	9220	9220	9220	0
451	20231127	110400	184195780	9220	9220	9220	9220	0
452	20231127	110300	184195780	9220	9220	9220	9220	0
453	20231127	110200	184195780	9220	9220	9220	9220	77
454	20231127	110100	183485840	9220	9220	9220	9210	28
455	20231127	110000	183227770	9220	9220	9220	9220	20
456	20231127	105900	183043370	9220	9220	9220	9220	11
457	20231127	105800	182941950	9220	9220	9220	9220	155
458	20231127	105700	181512850	9230	9230	9230	9230	0
459	20231127	105600	181512850	9230	9230	9230	9230	2
460	20231127	105500	181494390	9230	9230	9230	9230	1
461	20231127	105400	181485160	9230	9220	9230	9220	3
462	20231127	105300	181457480	9220	9220	9220	9220	0
463	20231127	105200	181457480	9220	9220	9220	9220	0
464	20231127	105100	181457480	9220	9220	9220	9220	0
465	20231127	105000	181457480	9220	9220	9220	9220	59
466	20231127	104900	180913500	9220	9220	9220	9220	0
467	20231127	104800	180913500	9220	9220	9220	9220	32
468	20231127	104700	180618460	9220	9220	9220	9220	0
469	20231127	104600	180618460	9220	9220	9220	9220	0
470	20231127	104500	180618460	9220	9220	9220	9220	19
471	20231127	104400	180443280	9210	9210	9210	9200	103
472	20231127	104300	179494660	9200	9210	9210	9200	42
473	20231127	104200	179108240	9210	9210	9210	9210	1
474	20231127	104100	179099030	9200	9200	9200	9200	0
475	20231127	104000	179099030	9200	9200	9200	9200	6
476	20231127	103900	179043830	9200	9200	9200	9200	0
477	20231127	103800	179043830	9200	9200	9200	9200	0
478	20231127	103700	179043830	9200	9200	9200	9200	0
479	20231127	103600	179043830	9200	9200	9200	9200	1
480	20231127	103500	179034630	9200	9210	9210	9200	6
481	20231127	103400	178979390	9210	9210	9210	9210	0
482	20231127	103300	178979390	9210	9210	9210	9210	33
483	20231127	103200	178675460	9200	9200	9200	9200	157
484	20231127	103100	177231060	9200	9200	9200	9200	1
485	20231127	103000	177221860	9200	9190	9200	9190	184
486	20231127	102900	175530880	9190	9190	9190	9190	0
487	20231127	102800	175530880	9190	9190	9190	9190	1
488	20231127	102700	175521690	9190	9190	9190	9190	0
489	20231127	102600	175521690	9190	9190	9190	9190	5
490	20231127	102500	175475740	9190	9190	9190	9190	829
491	20231127	102400	167857230	9180	9180	9180	9180	0
492	20231127	102300	167857230	9180	9180	9180	9180	0
493	20231127	102200	167857230	9180	9180	9180	9180	100
494	20231127	102100	166939230	9190	9190	9190	9190	0
495	20231127	102000	166939230	9190	9190	9190	9190	4
496	20231127	101900	166902470	9190	9190	9190	9190	0
497	20231127	101800	166902470	9190	9190	9190	9190	22
498	20231127	101700	166700290	9190	9190	9190	9190	52
499	20231127	101600	166222410	9190	9190	9190	9190	0
500	20231127	101500	166222410	9190	9190	9190	9190	0
501	20231127	101400	166222410	9190	9180	9190	9180	724
502	20231127	101300	159574790	9180	9180	9180	9180	14
503	20231127	101200	159446270	9180	9180	9180	9180	10
504	20231127	101100	159354470	9180	9180	9180	9180	25
505	20231127	101000	159124970	9180	9180	9180	9180	22
506	20231127	100900	158923010	9170	9170	9170	9170	4
507	20231127	100800	158886330	9170	9180	9180	9170	419
508	20231127	100700	155044070	9180	9190	9190	9180	999
509	20231127	100600	145873230	9200	9200	9200	9200	10
510	20231127	100500	145781230	9200	9210	9210	9200	1267
511	20231127	100400	134123610	9210	9210	9210	9210	0
512	20231127	100300	134123610	9210	9210	9210	9210	0
513	20231127	100200	134123610	9210	9210	9210	9210	11
514	20231127	100100	134022300	9210	9210	9210	9210	1533
515	20231127	100000	119903370	9220	9220	9220	9220	0
516	20231127	095900	119903370	9220	9220	9220	9220	0
517	20231127	095800	119903370	9220	9220	9220	9220	23
518	20231127	095700	119691310	9220	9220	9220	9220	83
519	20231127	095600	118926050	9230	9230	9230	9230	0
520	20231127	095500	118926050	9230	9230	9230	9230	0
521	20231127	095400	118926050	9230	9200	9230	9200	200
522	20231127	095300	117085310	9200	9210	9210	9200	171
523	20231127	095200	115511280	9200	9200	9200	9200	0
524	20231127	095100	115511280	9200	9200	9200	9200	690
525	20231127	095000	109163280	9200	9200	9200	9190	609
526	20231127	094900	103564490	9200	9200	9200	9200	120
527	20231127	094800	102460490	9210	9210	9210	9210	0
528	20231127	094700	102460490	9210	9210	9210	9210	3
529	20231127	094600	102432860	9210	9210	9210	9210	58
530	20231127	094500	101898680	9210	9210	9210	9210	0
531	20231127	094400	101898680	9210	9210	9210	9210	15
532	20231127	094300	101760530	9210	9210	9210	9210	34
533	20231127	094200	101447390	9210	9200	9210	9200	20
534	20231127	094100	101263380	9200	9200	9200	9200	12
535	20231127	094000	101152980	9190	9190	9190	9190	0
536	20231127	093900	101152980	9190	9190	9190	9190	24
537	20231127	093800	100932420	9180	9210	9210	9180	900
538	20231127	093700	92658700	9210	9200	9210	9200	209
539	20231127	093600	90733960	9200	9190	9200	9190	229
540	20231127	093500	88629160	9190	9200	9200	9190	1300
541	20231127	093400	76681940	9210	9210	9210	9200	415
542	20231127	093300	72863830	9210	9200	9210	9200	284
543	20231127	093200	70250010	9200	9200	9200	9200	1
544	20231127	093100	70240810	9200	9200	9200	9200	12
545	20231127	093000	70130410	9200	9200	9200	9200	677
546	20231127	092900	63902010	9200	9200	9200	9200	91
547	20231127	092800	63064810	9200	9200	9200	9200	0
548	20231127	092700	63064810	9200	9200	9200	9200	143
549	20231127	092600	61749210	9210	9200	9210	9200	18
550	20231127	092500	61583490	9200	9200	9200	9190	291
551	20231127	092400	58908710	9200	9190	9200	9190	951
552	20231127	092300	50161010	9200	9220	9220	9190	760
553	20231127	092200	43166230	9210	9210	9210	9210	340
554	20231127	092100	40034830	9220	9220	9220	9210	400
555	20231127	092000	36346960	9230	9240	9240	9230	11
556	20231127	091900	36245330	9240	9230	9240	9230	520
557	20231127	091800	31442720	9240	9260	9260	9240	2158
558	20231127	091700	11463780	9260	9250	9260	9250	111
559	20231127	091600	10436030	9260	9260	9260	9260	201
560	20231127	091500	8574770	9250	9250	9250	9250	1
561	20231127	091400	8565520	9260	9260	9260	9260	0
562	20231127	091300	8565520	9260	9250	9260	9250	366
563	20231127	091200	5179610	9260	9300	9300	9260	20
564	20231127	091100	4994200	9250	9250	9250	9250	0
565	20231127	091000	4994200	9250	9250	9250	9250	0
566	20231127	090900	4994200	9250	9260	9260	9250	12
567	20231127	090800	4883170	9260	9260	9260	9260	0
568	20231127	090700	4883170	9260	9260	9260	9260	38
569	20231127	090600	4531290	9240	9290	9290	9240	310
570	20231127	090500	1662340	9290	9290	9290	9290	1
571	20231127	090400	1653050	9290	9290	9290	9290	1
572	20231127	090300	1643760	9250	9260	9260	9250	52
573	20231127	090200	1162660	9210	9210	9210	9210	0
574	20231127	090100	1162660	9210	9270	9270	9210	100
575	20231127	090000	241330	9280	9280	9330	9280	26