KissMeData/089470/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	195600	389538455	4750	4750	4750	4750	2003
3	20231127	195500	389538455	4750	4750	4750	4750	0
4	20231127	195400	389538455	4750	4750	4750	4750	0
5	20231127	195300	389538455	4750	4750	4750	4750	0
6	20231127	195200	389538455	4750	4750	4750	4750	0
7	20231127	195100	389538455	4750	4750	4750	4750	0
8	20231127	195000	389538455	4750	4750	4750	4750	0
9	20231127	194900	389538455	4750	4750	4750	4750	0
10	20231127	194800	389538455	4750	4750	4750	4750	0
11	20231127	194700	389538455	4750	4750	4750	4750	0
12	20231127	194600	389538455	4750	4750	4750	4750	0
13	20231127	194500	389538455	4750	4750	4750	4750	0
14	20231127	194400	389538455	4750	4750	4750	4750	0
15	20231127	194300	389538455	4750	4750	4750	4750	0
16	20231127	194200	389538455	4750	4750	4750	4750	0
17	20231127	194100	389538455	4750	4750	4750	4750	0
18	20231127	194000	389538455	4750	4750	4750	4750	0
19	20231127	193900	389538455	4750	4750	4750	4750	0
20	20231127	193800	389538455	4750	4750	4750	4750	0
21	20231127	193700	389538455	4750	4750	4750	4750	0
22	20231127	193600	389538455	4750	4750	4750	4750	0
23	20231127	193500	389538455	4750	4750	4750	4750	0
24	20231127	193400	389538455	4750	4750	4750	4750	0
25	20231127	193300	389538455	4750	4750	4750	4750	0
26	20231127	193200	389538455	4750	4750	4750	4750	0
27	20231127	193100	389538455	4750	4750	4750	4750	0
28	20231127	193000	389538455	4750	4750	4750	4750	0
29	20231127	192900	389538455	4750	4750	4750	4750	0
30	20231127	192800	389538455	4750	4750	4750	4750	0
31	20231127	192700	389538455	4750	4750	4750	4750	0
32	20231127	192600	389538455	4750	4750	4750	4750	2003
33	20231127	192500	389538455	4750	4750	4750	4750	0
34	20231127	192400	389538455	4750	4750	4750	4750	0
35	20231127	192300	389538455	4750	4750	4750	4750	0
36	20231127	192200	389538455	4750	4750	4750	4750	0
37	20231127	192100	389538455	4750	4750	4750	4750	0
38	20231127	192000	389538455	4750	4750	4750	4750	0
39	20231127	191900	389538455	4750	4750	4750	4750	0
40	20231127	191800	389538455	4750	4750	4750	4750	0
41	20231127	191700	389538455	4750	4750	4750	4750	0
42	20231127	191600	389538455	4750	4750	4750	4750	0
43	20231127	191500	389538455	4750	4750	4750	4750	0
44	20231127	191400	389538455	4750	4750	4750	4750	0
45	20231127	191300	389538455	4750	4750	4750	4750	0
46	20231127	191200	389538455	4750	4750	4750	4750	0
47	20231127	191100	389538455	4750	4750	4750	4750	0
48	20231127	191000	389538455	4750	4750	4750	4750	0
49	20231127	190900	389538455	4750	4750	4750	4750	0
50	20231127	190800	389538455	4750	4750	4750	4750	0
51	20231127	190700	389538455	4750	4750	4750	4750	0
52	20231127	190600	389538455	4750	4750	4750	4750	0
53	20231127	190500	389538455	4750	4750	4750	4750	0
54	20231127	190400	389538455	4750	4750	4750	4750	0
55	20231127	190300	389538455	4750	4750	4750	4750	0
56	20231127	190200	389538455	4750	4750	4750	4750	0
57	20231127	190100	389538455	4750	4750	4750	4750	0
58	20231127	190000	389538455	4750	4750	4750	4750	0
59	20231127	185900	389538455	4750	4750	4750	4750	0
60	20231127	185800	389538455	4750	4750	4750	4750	0
61	20231127	185700	389538455	4750	4750	4750	4750	0
62	20231127	185600	389538455	4750	4750	4750	4750	2003
63	20231127	185500	389538455	4750	4750	4750	4750	0
64	20231127	185400	389538455	4750	4750	4750	4750	0
65	20231127	185300	389538455	4750	4750	4750	4750	0
66	20231127	185200	389538455	4750	4750	4750	4750	0
67	20231127	185100	389538455	4750	4750	4750	4750	0
68	20231127	185000	389538455	4750	4750	4750	4750	0
69	20231127	184900	389538455	4750	4750	4750	4750	0
70	20231127	184800	389538455	4750	4750	4750	4750	0
71	20231127	184700	389538455	4750	4750	4750	4750	0
72	20231127	184600	389538455	4750	4750	4750	4750	0
73	20231127	184500	389538455	4750	4750	4750	4750	0
74	20231127	184400	389538455	4750	4750	4750	4750	0
75	20231127	184300	389538455	4750	4750	4750	4750	0
76	20231127	184200	389538455	4750	4750	4750	4750	0
77	20231127	184100	389538455	4750	4750	4750	4750	0
78	20231127	184000	389538455	4750	4750	4750	4750	0
79	20231127	183900	389538455	4750	4750	4750	4750	0
80	20231127	183800	389538455	4750	4750	4750	4750	0
81	20231127	183700	389538455	4750	4750	4750	4750	0
82	20231127	183600	389538455	4750	4750	4750	4750	0
83	20231127	183500	389538455	4750	4750	4750	4750	0
84	20231127	183400	389538455	4750	4750	4750	4750	0
85	20231127	183300	389538455	4750	4750	4750	4750	0
86	20231127	183200	389538455	4750	4750	4750	4750	0
87	20231127	183100	389538455	4750	4750	4750	4750	0
88	20231127	183000	389538455	4750	4750	4750	4750	0
89	20231127	182900	389538455	4750	4750	4750	4750	0
90	20231127	182800	389538455	4750	4750	4750	4750	0
91	20231127	182700	389538455	4750	4750	4750	4750	0
92	20231127	182600	389538455	4750	4750	4750	4750	2003
93	20231127	182500	389538455	4750	4750	4750	4750	0
94	20231127	182400	389538455	4750	4750	4750	4750	0
95	20231127	182300	389538455	4750	4750	4750	4750	0
96	20231127	182200	389538455	4750	4750	4750	4750	0
97	20231127	182100	389538455	4750	4750	4750	4750	0
98	20231127	182000	389538455	4750	4750	4750	4750	0
99	20231127	181900	389538455	4750	4750	4750	4750	0
100	20231127	181800	389538455	4750	4750	4750	4750	0
101	20231127	181700	389538455	4750	4750	4750	4750	0
102	20231127	181600	389538455	4750	4750	4750	4750	0
103	20231127	181500	389538455	4750	4750	4750	4750	0
104	20231127	181400	389538455	4750	4750	4750	4750	0
105	20231127	181300	389538455	4750	4750	4750	4750	0
106	20231127	181200	389538455	4750	4750	4750	4750	0
107	20231127	181100	389538455	4750	4750	4750	4750	0
108	20231127	181000	389538455	4750	4750	4750	4750	0
109	20231127	180900	389538455	4750	4750	4750	4750	0
110	20231127	180800	389538455	4750	4750	4750	4750	0
111	20231127	180700	389538455	4750	4750	4750	4750	0
112	20231127	180600	389538455	4750	4750	4750	4750	0
113	20231127	180500	389538455	4750	4750	4750	4750	0
114	20231127	180400	389538455	4750	4750	4750	4750	0
115	20231127	180300	389538455	4750	4750	4750	4750	0
116	20231127	180200	389538455	4750	4750	4750	4750	0
117	20231127	180100	389538455	4750	4750	4750	4750	0
118	20231127	180000	389538455	4750	4750	4750	4750	0
119	20231127	175900	389538455	4750	4750	4750	4750	0
120	20231127	175800	389538455	4750	4750	4750	4750	0
121	20231127	175700	389538455	4750	4750	4750	4750	0
122	20231127	175600	389538455	4750	4750	4750	4750	2003
123	20231127	175500	389538455	4750	4750	4750	4750	0
124	20231127	175400	389538455	4750	4750	4750	4750	0
125	20231127	175300	389538455	4750	4750	4750	4750	0
126	20231127	175200	389538455	4750	4750	4750	4750	0
127	20231127	175100	389538455	4750	4750	4750	4750	0
128	20231127	175000	389538455	4750	4750	4750	4750	0
129	20231127	174900	389538455	4750	4750	4750	4750	0
130	20231127	174800	389538455	4750	4750	4750	4750	0
131	20231127	174700	389538455	4750	4750	4750	4750	0
132	20231127	174600	389538455	4750	4750	4750	4750	0
133	20231127	174500	389538455	4750	4750	4750	4750	0
134	20231127	174400	389538455	4750	4750	4750	4750	0
135	20231127	174300	389538455	4750	4750	4750	4750	0
136	20231127	174200	389538455	4750	4750	4750	4750	0
137	20231127	174100	389538455	4750	4750	4750	4750	0
138	20231127	174000	389538455	4750	4750	4750	4750	0
139	20231127	173900	389538455	4750	4750	4750	4750	0
140	20231127	173800	389538455	4750	4750	4750	4750	0
141	20231127	173700	389538455	4750	4750	4750	4750	0
142	20231127	173600	389538455	4750	4750	4750	4750	0
143	20231127	173500	389538455	4750	4750	4750	4750	0
144	20231127	173400	389538455	4750	4750	4750	4750	0
145	20231127	173300	389538455	4750	4750	4750	4750	0
146	20231127	173200	389538455	4750	4750	4750	4750	0
147	20231127	173100	389538455	4750	4750	4750	4750	0
148	20231127	173000	389538455	4750	4750	4750	4750	0
149	20231127	172900	389538455	4750	4750	4750	4750	0
150	20231127	172800	389538455	4750	4750	4750	4750	0
151	20231127	172700	389538455	4750	4750	4750	4750	0
152	20231127	172600	389538455	4750	4750	4750	4750	2003
153	20231127	172500	389538455	4750	4750	4750	4750	0
154	20231127	172400	389538455	4750	4750	4750	4750	0
155	20231127	172300	389538455	4750	4750	4750	4750	0
156	20231127	172200	389538455	4750	4750	4750	4750	0
157	20231127	172100	389538455	4750	4750	4750	4750	0
158	20231127	172000	389538455	4750	4750	4750	4750	0
159	20231127	171900	389538455	4750	4750	4750	4750	0
160	20231127	171800	389538455	4750	4750	4750	4750	0
161	20231127	171700	389538455	4750	4750	4750	4750	0
162	20231127	171600	389538455	4750	4750	4750	4750	0
163	20231127	171500	389538455	4750	4750	4750	4750	0
164	20231127	171400	389538455	4750	4750	4750	4750	0
165	20231127	171300	389538455	4750	4750	4750	4750	0
166	20231127	171200	389538455	4750	4750	4750	4750	0
167	20231127	171100	389538455	4750	4750	4750	4750	0
168	20231127	171000	389538455	4750	4750	4750	4750	0
169	20231127	170900	389538455	4750	4750	4750	4750	0
170	20231127	170800	389538455	4750	4750	4750	4750	0
171	20231127	170700	389538455	4750	4750	4750	4750	0
172	20231127	170600	389538455	4750	4750	4750	4750	0
173	20231127	170500	389538455	4750	4750	4750	4750	0
174	20231127	170400	389538455	4750	4750	4750	4750	0
175	20231127	170300	389538455	4750	4750	4750	4750	0
176	20231127	170200	389538455	4750	4750	4750	4750	0
177	20231127	170100	389538455	4750	4750	4750	4750	0
178	20231127	170000	389538455	4750	4750	4750	4750	0
179	20231127	165900	389538455	4750	4750	4750	4750	0
180	20231127	165800	389538455	4750	4750	4750	4750	0
181	20231127	165700	389538455	4750	4750	4750	4750	0
182	20231127	165600	389538455	4750	4750	4750	4750	2003
183	20231127	165500	389538455	4750	4750	4750	4750	0
184	20231127	165400	389538455	4750	4750	4750	4750	0
185	20231127	165300	389538455	4750	4750	4750	4750	0
186	20231127	165200	389538455	4750	4750	4750	4750	0
187	20231127	165100	389538455	4750	4750	4750	4750	0
188	20231127	165000	389538455	4750	4750	4750	4750	0
189	20231127	164900	389538455	4750	4750	4750	4750	0
190	20231127	164800	389538455	4750	4750	4750	4750	0
191	20231127	164700	389538455	4750	4750	4750	4750	0
192	20231127	164600	389538455	4750	4750	4750	4750	0
193	20231127	164500	389538455	4750	4750	4750	4750	0
194	20231127	164400	389538455	4750	4750	4750	4750	0
195	20231127	164300	389538455	4750	4750	4750	4750	0
196	20231127	164200	389538455	4750	4750	4750	4750	0
197	20231127	164100	389538455	4750	4750	4750	4750	0
198	20231127	164000	389538455	4750	4750	4750	4750	0
199	20231127	163900	389538455	4750	4750	4750	4750	0
200	20231127	163800	389538455	4750	4750	4750	4750	0
201	20231127	163700	389538455	4750	4750	4750	4750	0
202	20231127	163600	389538455	4750	4750	4750	4750	0
203	20231127	163500	389538455	4750	4750	4750	4750	0
204	20231127	163400	389538455	4750	4750	4750	4750	0
205	20231127	163300	389538455	4750	4750	4750	4750	0
206	20231127	163200	389538455	4750	4750	4750	4750	0
207	20231127	163100	389538455	4750	4750	4750	4750	0
208	20231127	163000	389538455	4750	4750	4750	4750	0
209	20231127	162900	389538455	4750	4750	4750	4750	0
210	20231127	162800	389538455	4750	4750	4750	4750	0
211	20231127	162700	389538455	4750	4750	4750	4750	0
212	20231127	162600	389538455	4750	4750	4750	4750	2003
213	20231127	162500	389538455	4750	4750	4750	4750	0
214	20231127	162400	389538455	4750	4750	4750	4750	0
215	20231127	162300	389538455	4750	4750	4750	4750	0
216	20231127	162200	389538455	4750	4750	4750	4750	0
217	20231127	162100	389538455	4750	4750	4750	4750	0
218	20231127	162000	389538455	4750	4750	4750	4750	0
219	20231127	161900	389538455	4750	4750	4750	4750	0
220	20231127	161800	389538455	4750	4750	4750	4750	0
221	20231127	161700	389538455	4750	4750	4750	4750	0
222	20231127	161600	389538455	4750	4750	4750	4750	0
223	20231127	161500	389538455	4750	4750	4750	4750	0
224	20231127	161400	389538455	4750	4750	4750	4750	0
225	20231127	161300	389538455	4750	4750	4750	4750	0
226	20231127	161200	389538455	4750	4750	4750	4750	0
227	20231127	161100	389538455	4750	4750	4750	4750	0
228	20231127	161000	389538455	4750	4750	4750	4750	0
229	20231127	160900	389538455	4750	4750	4750	4750	0
230	20231127	160800	389538455	4750	4750	4750	4750	0
231	20231127	160700	389538455	4750	4750	4750	4750	0
232	20231127	160600	389538455	4750	4750	4750	4750	0
233	20231127	160500	389538455	4750	4750	4750	4750	0
234	20231127	160400	389538455	4750	4750	4750	4750	0
235	20231127	160300	389538455	4750	4750	4750	4750	0
236	20231127	160200	389538455	4750	4750	4750	4750	0
237	20231127	160100	389538455	4750	4750	4750	4750	0
238	20231127	160000	389538455	4750	4750	4750	4750	0
239	20231127	155900	389538455	4750	4750	4750	4750	0
240	20231127	155800	389538455	4750	4750	4750	4750	0
241	20231127	155700	389538455	4750	4750	4750	4750	0
242	20231127	155600	389538455	4750	4750	4750	4750	2003
243	20231127	155500	389538455	4750	4750	4750	4750	0
244	20231127	155400	389538455	4750	4750	4750	4750	0
245	20231127	155300	389538455	4750	4750	4750	4750	0
246	20231127	155200	389538455	4750	4750	4750	4750	0
247	20231127	155100	389538455	4750	4750	4750	4750	0
248	20231127	155000	389538455	4750	4750	4750	4750	0
249	20231127	154900	389538455	4750	4750	4750	4750	0
250	20231127	154800	389538455	4750	4750	4750	4750	0
251	20231127	154700	389538455	4750	4750	4750	4750	0
252	20231127	154600	389538455	4750	4750	4750	4750	0
253	20231127	154500	389538455	4750	4750	4750	4750	0
254	20231127	154400	389538455	4750	4750	4750	4750	0
255	20231127	154300	389538455	4750	4750	4750	4750	0
256	20231127	154200	389538455	4750	4750	4750	4750	0
257	20231127	154100	389538455	4750	4750	4750	4750	0
258	20231127	154000	389538455	4750	4750	4750	4750	0
259	20231127	153900	389538455	4750	4750	4750	4750	0
260	20231127	153800	389538455	4750	4750	4750	4750	0
261	20231127	153700	389538455	4750	4750	4750	4750	0
262	20231127	153600	389538455	4750	4750	4750	4750	0
263	20231127	153500	389538455	4750	4750	4750	4750	0
264	20231127	153400	389538455	4750	4750	4750	4750	0
265	20231127	153300	389538455	4750	4750	4750	4750	0
266	20231127	153200	389538455	4750	4750	4750	4750	0
267	20231127	153100	389538455	4750	4750	4750	4750	0
268	20231127	153000	389538455	4750	4750	4750	4750	2003
269	20231127	152900	380024205	4750	4750	4750	4750	0
270	20231127	152800	380024205	4750	4750	4750	4750	0
271	20231127	152700	380024205	4750	4750	4750	4750	0
272	20231127	152600	380024205	4750	4750	4750	4750	0
273	20231127	152500	380024205	4750	4750	4750	4750	0
274	20231127	152400	380024205	4750	4750	4750	4750	0
275	20231127	152300	380024205	4750	4750	4750	4750	0
276	20231127	152200	380024205	4750	4750	4750	4750	0
277	20231127	152100	380024205	4750	4750	4750	4750	0
278	20231127	152000	380024205	4750	4750	4750	4750	0
279	20231127	151900	380024205	4750	4740	4750	4740	370
280	20231127	151800	378269915	4745	4745	4745	4745	0
281	20231127	151700	378269915	4745	4745	4745	4745	0
282	20231127	151600	378269915	4745	4745	4745	4745	20
283	20231127	151500	378175015	4745	4745	4745	4745	240
284	20231127	151400	377036215	4745	4745	4745	4745	154
285	20231127	151300	376305485	4750	4750	4750	4750	0
286	20231127	151200	376305485	4750	4750	4750	4750	1
287	20231127	151100	376300735	4750	4750	4750	4750	0
288	20231127	151000	376300735	4750	4750	4750	4750	0
289	20231127	150900	376300735	4750	4750	4750	4750	0
290	20231127	150800	376300735	4750	4750	4750	4750	0
291	20231127	150700	376300735	4750	4750	4750	4750	0
292	20231127	150600	376300735	4750	4750	4750	4750	0
293	20231127	150500	376300735	4750	4750	4750	4750	0
294	20231127	150400	376300735	4750	4745	4750	4745	324
295	20231127	150300	374763350	4745	4745	4745	4745	0
296	20231127	150200	374763350	4745	4745	4745	4745	2269
297	20231127	150100	363996945	4750	4750	4750	4750	0
298	20231127	150000	363996945	4750	4750	4750	4750	23
299	20231127	145900	363887695	4750	4750	4750	4750	74
300	20231127	145800	363536195	4750	4750	4750	4750	76
301	20231127	145700	363175195	4750	4750	4750	4750	73
302	20231127	145600	362828445	4750	4750	4750	4750	74
303	20231127	145500	362476945	4750	4750	4750	4750	91
304	20231127	145400	362044695	4750	4750	4750	4750	352
305	20231127	145300	360372695	4750	4750	4750	4750	73
306	20231127	145200	360025945	4745	4745	4745	4745	1
307	20231127	145100	360021200	4750	4750	4750	4750	74
308	20231127	145000	359669700	4750	4750	4750	4750	83
309	20231127	144900	359275450	4745	4750	4750	4745	75
310	20231127	144800	358919205	4750	4750	4750	4750	73
311	20231127	144700	358572455	4750	4750	4750	4750	213
312	20231127	144600	357560705	4750	4750	4750	4750	73
313	20231127	144500	357213955	4750	4750	4750	4750	0
314	20231127	144400	357213955	4750	4745	4750	4745	82
315	20231127	144300	356824625	4745	4745	4745	4745	726
316	20231127	144200	353379755	4745	4745	4745	4745	73
317	20231127	144100	353033370	4745	4745	4745	4745	74
318	20231127	144000	352682240	4745	4745	4745	4745	73
319	20231127	143900	352335855	4745	4745	4745	4745	74
320	20231127	143800	351984725	4745	4745	4745	4740	167
321	20231127	143700	351192460	4745	4745	4745	4745	0
322	20231127	143600	351192460	4745	4745	4745	4745	74
323	20231127	143500	350841330	4745	4745	4745	4745	73
324	20231127	143400	350494945	4745	4745	4745	4745	82
325	20231127	143300	350105855	4745	4745	4745	4745	73
326	20231127	143200	349759470	4745	4745	4745	4745	87
327	20231127	143100	349346655	4745	4745	4745	4745	73
328	20231127	143000	349000270	4745	4745	4745	4745	0
329	20231127	142900	349000270	4745	4745	4745	4745	74
330	20231127	142800	348649140	4745	4745	4745	4745	74
331	20231127	142700	348298010	4745	4745	4745	4745	121
332	20231127	142600	347723865	4745	4745	4745	4745	74
333	20231127	142500	347372735	4745	4745	4745	4745	73
334	20231127	142400	347026350	4745	4745	4745	4745	200
335	20231127	142300	346077350	4745	4745	4745	4745	73
336	20231127	142200	345730965	4740	4740	4740	4740	0
337	20231127	142100	345730965	4740	4740	4740	4740	21
338	20231127	142000	345631425	4740	4740	4740	4740	73
339	20231127	141900	345285405	4740	4740	4740	4740	134
340	20231127	141800	344650245	4740	4735	4740	4735	722
341	20231127	141700	341230210	4730	4735	4735	4730	75
342	20231127	141600	340875090	4725	4725	4735	4725	393
343	20231127	141500	339017435	4720	4720	4720	4720	0
344	20231127	141400	339017435	4720	4735	4735	4710	3940
345	20231127	141300	320431295	4730	4735	4735	4730	1074
346	20231127	141200	315350905	4735	4735	4735	4735	73
347	20231127	141100	315005250	4735	4735	4740	4735	1120
348	20231127	141000	309701680	4740	4740	4740	4740	73
349	20231127	140900	309355660	4740	4740	4740	4740	74
350	20231127	140800	309004900	4740	4740	4740	4740	73
351	20231127	140700	308658880	4740	4740	4740	4740	1351
352	20231127	140600	302255140	4745	4740	4745	4740	3108
353	20231127	140500	287522850	4745	4745	4745	4745	73
354	20231127	140400	287176465	4745	4745	4745	4745	74
355	20231127	140300	286825335	4745	4745	4745	4745	73
356	20231127	140200	286478950	4745	4745	4745	4745	74
357	20231127	140100	286127820	4745	4745	4745	4745	73
358	20231127	140000	285781435	4745	4745	4745	4745	0
359	20231127	135900	285781435	4745	4745	4745	4745	74
360	20231127	135800	285430305	4745	4745	4745	4745	74
361	20231127	135700	285079175	4745	4745	4745	4745	73
362	20231127	135600	284732790	4745	4745	4745	4745	74
363	20231127	135500	284381660	4745	4745	4745	4745	78
364	20231127	135400	284011550	4745	4745	4745	4745	74
365	20231127	135300	283660420	4745	4745	4745	4745	0
366	20231127	135200	283660420	4745	4745	4745	4745	73
367	20231127	135100	283314035	4745	4745	4745	4745	104
368	20231127	135000	282820555	4745	4745	4745	4745	352
369	20231127	134900	281150315	4745	4745	4745	4745	201
370	20231127	134800	280196570	4745	4745	4745	4745	74
371	20231127	134700	279845440	4740	4745	4745	4740	494
372	20231127	134600	277503510	4745	4745	4745	4745	73
373	20231127	134500	277157125	4745	4745	4745	4745	0
374	20231127	134400	277157125	4745	4745	4745	4745	74
375	20231127	134300	276805995	4740	4745	4745	4740	75
376	20231127	134200	276450125	4745	4745	4745	4745	73
377	20231127	134100	276103740	4745	4745	4745	4745	75
378	20231127	134000	275747865	4745	4740	4745	4740	511
379	20231127	133900	273325360	4745	4745	4745	4745	74
380	20231127	133800	272974230	4745	4745	4745	4745	0
381	20231127	133700	272974230	4745	4740	4745	4740	673
382	20231127	133600	269783845	4745	4745	4745	4745	74
383	20231127	133500	269432715	4745	4745	4745	4745	73
384	20231127	133400	269086330	4745	4740	4745	4740	61
385	20231127	133300	268797140	4735	4735	4735	4735	27
386	20231127	133200	268669295	4735	4735	4735	4735	74
387	20231127	133100	268318905	4730	4730	4730	4730	64
388	20231127	133000	268016185	4725	4725	4725	4725	2
389	20231127	132900	268006735	4730	4730	4730	4730	77
390	20231127	132800	267642525	4730	4720	4730	4720	51
391	20231127	132700	267401700	4725	4725	4725	4725	0
392	20231127	132600	267401700	4725	4725	4725	4725	152
393	20231127	132500	266683500	4730	4725	4740	4725	1162
394	20231127	132400	261191905	4725	4725	4725	4725	99
395	20231127	132300	260724130	4720	4725	4725	4720	380
396	20231127	132200	258928880	4725	4725	4725	4725	42
397	20231127	132100	258730430	4725	4725	4725	4725	550
398	20231127	132000	256131680	4725	4725	4725	4725	2
399	20231127	131900	256122230	4725	4725	4725	4725	0
400	20231127	131800	256122230	4725	4720	4725	4720	100
401	20231127	131700	255650075	4720	4720	4720	4720	11
402	20231127	131600	255598155	4715	4710	4715	4710	26
403	20231127	131500	255475690	4710	4710	4710	4710	286
404	20231127	131400	254128630	4715	4715	4715	4715	0
405	20231127	131300	254128630	4715	4715	4715	4715	4
406	20231127	131200	254109770	4715	4715	4715	4715	0
407	20231127	131100	254109770	4715	4715	4715	4715	0
408	20231127	131000	254109770	4715	4715	4715	4715	2
409	20231127	130900	254100340	4715	4715	4715	4715	0
410	20231127	130800	254100340	4715	4715	4715	4715	0
411	20231127	130700	254100340	4715	4715	4715	4715	0
412	20231127	130600	254100340	4715	4715	4715	4715	0
413	20231127	130500	254100340	4715	4715	4715	4715	0
414	20231127	130400	254100340	4715	4715	4715	4715	1
415	20231127	130300	254095625	4715	4715	4715	4715	0
416	20231127	130200	254095625	4715	4715	4715	4715	0
417	20231127	130100	254095625	4715	4715	4715	4715	1
418	20231127	130000	254090910	4720	4720	4720	4720	0
419	20231127	125900	254090910	4720	4720	4720	4720	0
420	20231127	125800	254090910	4720	4720	4720	4720	0
421	20231127	125700	254090910	4720	4720	4720	4720	0
422	20231127	125600	254090910	4720	4720	4720	4720	0
423	20231127	125500	254090910	4720	4720	4720	4720	1
424	20231127	125400	254086190	4710	4710	4710	4710	0
425	20231127	125300	254086190	4710	4715	4715	4710	49
426	20231127	125200	253855385	4705	4705	4705	4705	0
427	20231127	125100	253855385	4705	4705	4705	4705	0
428	20231127	125000	253855385	4705	4705	4705	4705	1
429	20231127	124900	253850680	4695	4695	4695	4695	62
430	20231127	124800	253559590	4695	4695	4695	4695	0
431	20231127	124700	253559590	4695	4695	4695	4695	0
432	20231127	124600	253559590	4695	4700	4700	4695	1049
433	20231127	124500	248630190	4700	4700	4700	4700	0
434	20231127	124400	248630190	4700	4700	4700	4700	1
435	20231127	124300	248625490	4700	4700	4700	4690	325
436	20231127	124200	247099190	4705	4705	4705	4705	400
437	20231127	124100	245217190	4700	4700	4700	4700	150
438	20231127	124000	244512190	4695	4715	4715	4695	2582
439	20231127	123900	232363975	4720	4720	4720	4720	0
440	20231127	123800	232363975	4720	4720	4720	4715	455
441	20231127	123700	230217000	4720	4725	4725	4720	310
442	20231127	123600	228752300	4720	4725	4725	4720	201
443	20231127	123500	227802580	4725	4725	4725	4725	88
444	20231127	123400	227386780	4725	4725	4725	4725	150
445	20231127	123300	226678030	4720	4720	4720	4720	0
446	20231127	123200	226678030	4720	4720	4720	4720	0
447	20231127	123100	226678030	4720	4720	4720	4720	0
448	20231127	123000	226678030	4720	4720	4720	4720	0
449	20231127	122900	226678030	4720	4720	4720	4720	64
450	20231127	122800	226375950	4720	4720	4720	4720	0
451	20231127	122700	226375950	4720	4720	4720	4720	470
452	20231127	122600	224157550	4720	4720	4720	4720	300
453	20231127	122500	222741550	4725	4725	4725	4725	69
454	20231127	122400	222415525	4720	4720	4720	4720	0
455	20231127	122300	222415525	4720	4720	4720	4720	744
456	20231127	122200	218903845	4725	4725	4725	4725	0
457	20231127	122100	218903845	4725	4725	4725	4725	5
458	20231127	122000	218880220	4720	4720	4720	4720	0
459	20231127	121900	218880220	4720	4720	4720	4720	0
460	20231127	121800	218880220	4720	4720	4720	4720	0
461	20231127	121700	218880220	4720	4720	4720	4720	0
462	20231127	121600	218880220	4720	4720	4720	4720	0
463	20231127	121500	218880220	4720	4720	4720	4720	260
464	20231127	121400	217653020	4720	4720	4720	4720	536
465	20231127	121300	215123100	4720	4725	4725	4720	601
466	20231127	121200	212285980	4725	4725	4725	4725	0
467	20231127	121100	212285980	4725	4725	4725	4725	0
468	20231127	121000	212285980	4725	4725	4725	4725	2500
469	20231127	120900	200473480	4725	4725	4725	4725	0
470	20231127	120800	200473480	4725	4725	4725	4725	0
471	20231127	120700	200473480	4725	4725	4725	4725	3
472	20231127	120600	200459305	4725	4725	4725	4725	0
473	20231127	120500	200459305	4725	4725	4725	4725	0
474	20231127	120400	200459305	4725	4725	4725	4725	51
475	20231127	120300	200218330	4725	4725	4725	4725	0
476	20231127	120200	200218330	4725	4725	4725	4725	0
477	20231127	120100	200218330	4725	4725	4725	4725	3
478	20231127	120000	200204155	4725	4725	4725	4725	200
479	20231127	115900	199259155	4725	4725	4725	4725	0
480	20231127	115800	199259155	4725	4725	4725	4725	914
481	20231127	115700	194940505	4725	4725	4725	4725	300
482	20231127	115600	193523005	4725	4725	4725	4725	200
483	20231127	115500	192578005	4725	4745	4750	4725	2410
484	20231127	115400	181177880	4745	4745	4745	4745	0
485	20231127	115300	181177880	4745	4745	4745	4745	200
486	20231127	115200	180228880	4740	4750	4755	4740	576
487	20231127	115100	177495650	4760	4760	4760	4760	0
488	20231127	115000	177495650	4760	4750	4760	4750	200
489	20231127	114900	176543660	4755	4750	4755	4750	500
490	20231127	114800	174166165	4755	4750	4755	4750	201
491	20231127	114700	173210420	4745	4740	4745	4740	201
492	20231127	114600	172256680	4745	4750	4750	4745	290
493	20231127	114500	170880620	4755	4750	4755	4750	2
494	20231127	114400	170871115	4740	4750	4760	4740	210
495	20231127	114300	169871725	4755	4755	4755	4755	0
496	20231127	114200	169871725	4755	4750	4755	4750	200
497	20231127	114100	168920730	4750	4750	4750	4750	0
498	20231127	114000	168920730	4750	4745	4750	4745	200
499	20231127	113900	167970735	4745	4755	4765	4745	555
500	20231127	113800	165333270	4765	4765	4765	4765	0
501	20231127	113700	165333270	4765	4755	4765	4755	200
502	20231127	113600	164380280	4765	4755	4765	4755	200
503	20231127	113500	163427290	4765	4765	4765	4765	0
504	20231127	113400	163427290	4765	4755	4765	4755	200
505	20231127	113300	162474310	4765	4765	4765	4765	0
506	20231127	113200	162474310	4765	4755	4765	4755	200
507	20231127	113100	161521815	4760	4755	4760	4755	200
508	20231127	113000	160570595	4755	4755	4755	4755	0
509	20231127	112900	160570595	4755	4755	4755	4755	200
510	20231127	112800	159619595	4760	4755	4760	4755	200
511	20231127	112700	158667600	4755	4755	4755	4755	0
512	20231127	112600	158667600	4755	4750	4755	4750	344
513	20231127	112500	157032610	4765	4765	4765	4765	0
514	20231127	112400	157032610	4765	4760	4765	4760	200
515	20231127	112300	156079615	4760	4760	4760	4760	200
516	20231127	112200	155127615	4755	4755	4755	4755	0
517	20231127	112100	155127615	4755	4765	4765	4755	549
518	20231127	112000	152514460	4760	4765	4765	4760	201
519	20231127	111900	151556700	4770	4770	4770	4770	0
520	20231127	111800	151556700	4770	4770	4770	4770	200
521	20231127	111700	150602700	4770	4770	4770	4770	0
522	20231127	111600	150602700	4770	4765	4770	4765	400
523	20231127	111500	148695700	4760	4760	4760	4760	0
524	20231127	111400	148695700	4760	4765	4765	4760	322
525	20231127	111300	147161485	4775	4775	4775	4775	200
526	20231127	111200	146206485	4775	4775	4775	4775	200
527	20231127	111100	145251485	4775	4775	4775	4775	0
528	20231127	111000	145251485	4775	4775	4775	4775	200
529	20231127	110900	144296485	4775	4775	4775	4775	0
530	20231127	110800	144296485	4775	4775	4775	4775	210
531	20231127	110700	143293735	4775	4770	4775	4770	200
532	20231127	110600	142339490	4770	4770	4770	4770	349
533	20231127	110500	140674760	4775	4775	4775	4775	200
534	20231127	110400	139719760	4775	4775	4775	4775	200
535	20231127	110300	138764760	4775	4775	4775	4775	15
536	20231127	110200	138693135	4775	4775	4775	4775	200
537	20231127	110100	137738135	4775	4775	4775	4775	0
538	20231127	110000	137738135	4775	4775	4775	4775	200
539	20231127	105900	136783135	4775	4770	4775	4770	305
540	20231127	105800	135327285	4775	4775	4775	4775	555
541	20231127	105700	132677160	4775	4775	4775	4775	200
542	20231127	105600	131722160	4775	4775	4775	4775	200
543	20231127	105500	130767160	4775	4775	4775	4775	994
544	20231127	105400	126020810	4775	4775	4775	4775	200
545	20231127	105300	125065810	4775	4775	4775	4775	0
546	20231127	105200	125065810	4775	4775	4775	4775	200
547	20231127	105100	124110810	4775	4775	4780	4775	251
548	20231127	105000	122911285	4775	4775	4775	4775	1
549	20231127	104900	122906510	4780	4780	4780	4780	200
550	20231127	104800	121950510	4775	4775	4775	4775	148
551	20231127	104700	121243810	4770	4770	4770	4770	0
552	20231127	104600	121243810	4770	4765	4770	4765	106
553	20231127	104500	120738205	4765	4765	4765	4765	200
554	20231127	104400	119785205	4765	4760	4765	4760	349
555	20231127	104300	118122965	4760	4770	4770	4760	633
556	20231127	104200	115105170	4775	4775	4775	4775	101
557	20231127	104100	114622895	4780	4780	4780	4780	250
558	20231127	104000	113427895	4785	4780	4785	4780	200
559	20231127	103900	112471100	4780	4780	4780	4780	500
560	20231127	103800	110081100	4780	4785	4785	4780	241
561	20231127	103700	108928120	4785	4785	4785	4785	0
562	20231127	103600	108928120	4785	4785	4785	4785	200
563	20231127	103500	107971120	4785	4785	4785	4785	200
564	20231127	103400	107014120	4785	4785	4785	4785	0
565	20231127	103300	107014120	4785	4780	4785	4780	233
566	20231127	103200	105899380	4790	4790	4790	4790	200
567	20231127	103100	104941380	4790	4790	4790	4790	0
568	20231127	103000	104941380	4790	4790	4790	4790	200
569	20231127	102900	103983380	4790	4790	4790	4790	0
570	20231127	102800	103983380	4790	4790	4790	4790	200
571	20231127	102700	103025380	4790	4790	4790	4790	200
572	20231127	102600	102067380	4790	4790	4790	4790	0
573	20231127	102500	102067380	4790	4790	4790	4790	200
574	20231127	102400	101109380	4790	4790	4790	4790	200
575	20231127	102300	100151380	4790	4790	4790	4790	0
576	20231127	102200	100151380	4790	4790	4790	4790	200
577	20231127	102100	99193380	4790	4790	4790	4790	0
578	20231127	102000	99193380	4790	4785	4790	4785	200
579	20231127	101900	98235880	4790	4785	4790	4785	204
580	20231127	101800	97259455	4785	4785	4785	4785	30
581	20231127	101700	97115905	4785	4780	4785	4780	209
582	20231127	101600	96115875	4780	4785	4785	4780	294
583	20231127	101500	94709120	4790	4790	4790	4790	0
584	20231127	101400	94709120	4790	4785	4790	4785	200
585	20231127	101300	93751125	4790	4790	4790	4790	0
586	20231127	101200	93751125	4790	4785	4790	4785	200
587	20231127	101100	92793130	4790	4785	4790	4785	200
588	20231127	101000	91835975	4785	4785	4785	4785	50
589	20231127	100900	91596725	4785	4780	4785	4780	200
590	20231127	100800	90640610	4780	4780	4780	4780	200
591	20231127	100700	89684610	4775	4775	4775	4775	100
592	20231127	100600	89207110	4775	4775	4775	4775	50
593	20231127	100500	88968360	4770	4770	4770	4770	48
594	20231127	100400	88739400	4765	4765	4765	4765	36
595	20231127	100300	88567860	4770	4785	4785	4770	2705
596	20231127	100200	75658145	4795	4795	4795	4795	0
597	20231127	100100	75658145	4795	4790	4795	4790	354
598	20231127	100000	73961485	4795	4795	4795	4795	400
599	20231127	095900	72043485	4795	4795	4795	4795	0
600	20231127	095800	72043485	4795	4795	4795	4795	200
601	20231127	095700	71084485	4795	4795	4795	4795	501
602	20231127	095600	68682190	4790	4790	4790	4790	246
603	20231127	095500	67503850	4790	4790	4790	4790	200
604	20231127	095400	66545850	4790	4790	4790	4790	209
605	20231127	095300	65544740	4790	4790	4790	4790	200
606	20231127	095200	64586740	4790	4790	4790	4790	200
607	20231127	095100	63628740	4790	4790	4790	4790	0
608	20231127	095000	63628740	4790	4780	4790	4780	396
609	20231127	094900	61733600	4785	4785	4785	4785	0
610	20231127	094800	61733600	4785	4780	4785	4780	341
611	20231127	094700	60102620	4785	4780	4785	4780	200
612	20231127	094600	59145630	4785	4785	4785	4785	0
613	20231127	094500	59145630	4785	4780	4785	4780	200
614	20231127	094400	58188635	4780	4780	4785	4780	202
615	20231127	094300	57222080	4785	4785	4785	4785	1
616	20231127	094200	57217295	4780	4780	4780	4775	2270
617	20231127	094100	46367045	4780	4780	4780	4780	0
618	20231127	094000	46367045	4780	4770	4780	4770	634
619	20231127	093900	43338715	4775	4775	4775	4775	200
620	20231127	093800	42383715	4770	4770	4770	4770	9
621	20231127	093700	42340785	4775	4775	4775	4775	200
622	20231127	093600	41385785	4775	4775	4775	4770	3
623	20231127	093500	41371465	4765	4765	4765	4765	28
624	20231127	093400	41238045	4775	4775	4775	4775	260
625	20231127	093300	39996545	4765	4765	4765	4765	0
626	20231127	093200	39996545	4765	4760	4765	4760	15
627	20231127	093100	39925135	4775	4755	4775	4755	205
628	20231127	093000	38946840	4770	4775	4775	4770	91
629	20231127	092900	38512320	4775	4775	4775	4775	200
630	20231127	092800	37557320	4770	4750	4775	4750	205
631	20231127	092700	36579140	4770	4770	4770	4770	0
632	20231127	092600	36579140	4770	4755	4770	4755	202
633	20231127	092500	35615630	4770	4755	4770	4755	4
634	20231127	092400	35596580	4770	4745	4770	4745	217
635	20231127	092300	34561880	4745	4745	4750	4745	391
636	20231127	092200	32705585	4745	4745	4745	4745	0
637	20231127	092100	32705585	4745	4745	4745	4745	9
638	20231127	092000	32662880	4740	4740	4740	4740	0
639	20231127	091900	32662880	4740	4740	4740	4740	0
640	20231127	091800	32662880	4740	4740	4740	4740	0
641	20231127	091700	32662880	4740	4740	4740	4740	0
642	20231127	091600	32662880	4740	4740	4740	4740	0
643	20231127	091500	32662880	4740	4735	4740	4735	12
644	20231127	091400	32606005	4735	4735	4735	4735	150
645	20231127	091300	31895755	4735	4735	4735	4735	0
646	20231127	091200	31895755	4735	4735	4735	4735	2
647	20231127	091100	31886285	4735	4735	4735	4735	2
648	20231127	091000	31876815	4740	4740	4740	4740	0
649	20231127	090900	31876815	4740	4740	4740	4740	500
650	20231127	090800	29506815	4735	4730	4735	4730	13
651	20231127	090700	29445265	4730	4730	4730	4730	0
652	20231127	090600	29445265	4730	4730	4730	4730	52
653	20231127	090500	29199305	4730	4730	4730	4730	0
654	20231127	090400	29199305	4730	4730	4730	4730	500
655	20231127	090300	26834305	4730	4730	4730	4730	0
656	20231127	090200	26834305	4730	4750	4750	4725	5164
657	20231127	090100	2422260	4750	4750	4750	4750	0
658	20231127	090000	2422260	4750	4780	4780	4750	507