KissMeData/105740/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	200700	477490880	9130	9130	9130	9130	1672
3	20231127	200600	477490880	9130	9130	9130	9130	0
4	20231127	200500	477490880	9130	9130	9130	9130	0
5	20231127	200400	477490880	9130	9130	9130	9130	0
6	20231127	200300	477490880	9130	9130	9130	9130	0
7	20231127	200200	477490880	9130	9130	9130	9130	0
8	20231127	200100	477490880	9130	9130	9130	9130	0
9	20231127	200000	477490880	9130	9130	9130	9130	0
10	20231127	195900	477490880	9130	9130	9130	9130	0
11	20231127	195800	477490880	9130	9130	9130	9130	0
12	20231127	195700	477490880	9130	9130	9130	9130	0
13	20231127	195600	477490880	9130	9130	9130	9130	0
14	20231127	195500	477490880	9130	9130	9130	9130	0
15	20231127	195400	477490880	9130	9130	9130	9130	0
16	20231127	195300	477490880	9130	9130	9130	9130	0
17	20231127	195200	477490880	9130	9130	9130	9130	0
18	20231127	195100	477490880	9130	9130	9130	9130	0
19	20231127	195000	477490880	9130	9130	9130	9130	0
20	20231127	194900	477490880	9130	9130	9130	9130	0
21	20231127	194800	477490880	9130	9130	9130	9130	0
22	20231127	194700	477490880	9130	9130	9130	9130	0
23	20231127	194600	477490880	9130	9130	9130	9130	0
24	20231127	194500	477490880	9130	9130	9130	9130	0
25	20231127	194400	477490880	9130	9130	9130	9130	0
26	20231127	194300	477490880	9130	9130	9130	9130	0
27	20231127	194200	477490880	9130	9130	9130	9130	0
28	20231127	194100	477490880	9130	9130	9130	9130	0
29	20231127	194000	477490880	9130	9130	9130	9130	0
30	20231127	193900	477490880	9130	9130	9130	9130	0
31	20231127	193800	477490880	9130	9130	9130	9130	0
32	20231127	193700	477490880	9130	9130	9130	9130	1672
33	20231127	193600	477490880	9130	9130	9130	9130	0
34	20231127	193500	477490880	9130	9130	9130	9130	0
35	20231127	193400	477490880	9130	9130	9130	9130	0
36	20231127	193300	477490880	9130	9130	9130	9130	0
37	20231127	193200	477490880	9130	9130	9130	9130	0
38	20231127	193100	477490880	9130	9130	9130	9130	0
39	20231127	193000	477490880	9130	9130	9130	9130	0
40	20231127	192900	477490880	9130	9130	9130	9130	0
41	20231127	192800	477490880	9130	9130	9130	9130	0
42	20231127	192700	477490880	9130	9130	9130	9130	0
43	20231127	192600	477490880	9130	9130	9130	9130	0
44	20231127	192500	477490880	9130	9130	9130	9130	0
45	20231127	192400	477490880	9130	9130	9130	9130	0
46	20231127	192300	477490880	9130	9130	9130	9130	0
47	20231127	192200	477490880	9130	9130	9130	9130	0
48	20231127	192100	477490880	9130	9130	9130	9130	0
49	20231127	192000	477490880	9130	9130	9130	9130	0
50	20231127	191900	477490880	9130	9130	9130	9130	0
51	20231127	191800	477490880	9130	9130	9130	9130	0
52	20231127	191700	477490880	9130	9130	9130	9130	0
53	20231127	191600	477490880	9130	9130	9130	9130	0
54	20231127	191500	477490880	9130	9130	9130	9130	0
55	20231127	191400	477490880	9130	9130	9130	9130	0
56	20231127	191300	477490880	9130	9130	9130	9130	0
57	20231127	191200	477490880	9130	9130	9130	9130	0
58	20231127	191100	477490880	9130	9130	9130	9130	0
59	20231127	191000	477490880	9130	9130	9130	9130	0
60	20231127	190900	477490880	9130	9130	9130	9130	0
61	20231127	190800	477490880	9130	9130	9130	9130	0
62	20231127	190700	477490880	9130	9130	9130	9130	1672
63	20231127	190600	477490880	9130	9130	9130	9130	0
64	20231127	190500	477490880	9130	9130	9130	9130	0
65	20231127	190400	477490880	9130	9130	9130	9130	0
66	20231127	190300	477490880	9130	9130	9130	9130	0
67	20231127	190200	477490880	9130	9130	9130	9130	0
68	20231127	190100	477490880	9130	9130	9130	9130	0
69	20231127	190000	477490880	9130	9130	9130	9130	0
70	20231127	185900	477490880	9130	9130	9130	9130	0
71	20231127	185800	477490880	9130	9130	9130	9130	0
72	20231127	185700	477490880	9130	9130	9130	9130	0
73	20231127	185600	477490880	9130	9130	9130	9130	0
74	20231127	185500	477490880	9130	9130	9130	9130	0
75	20231127	185400	477490880	9130	9130	9130	9130	0
76	20231127	185300	477490880	9130	9130	9130	9130	0
77	20231127	185200	477490880	9130	9130	9130	9130	0
78	20231127	185100	477490880	9130	9130	9130	9130	0
79	20231127	185000	477490880	9130	9130	9130	9130	0
80	20231127	184900	477490880	9130	9130	9130	9130	0
81	20231127	184800	477490880	9130	9130	9130	9130	0
82	20231127	184700	477490880	9130	9130	9130	9130	0
83	20231127	184600	477490880	9130	9130	9130	9130	0
84	20231127	184500	477490880	9130	9130	9130	9130	0
85	20231127	184400	477490880	9130	9130	9130	9130	0
86	20231127	184300	477490880	9130	9130	9130	9130	0
87	20231127	184200	477490880	9130	9130	9130	9130	0
88	20231127	184100	477490880	9130	9130	9130	9130	0
89	20231127	184000	477490880	9130	9130	9130	9130	0
90	20231127	183900	477490880	9130	9130	9130	9130	0
91	20231127	183800	477490880	9130	9130	9130	9130	0
92	20231127	183700	477490880	9130	9130	9130	9130	1672
93	20231127	183600	477490880	9130	9130	9130	9130	0
94	20231127	183500	477490880	9130	9130	9130	9130	0
95	20231127	183400	477490880	9130	9130	9130	9130	0
96	20231127	183300	477490880	9130	9130	9130	9130	0
97	20231127	183200	477490880	9130	9130	9130	9130	0
98	20231127	183100	477490880	9130	9130	9130	9130	0
99	20231127	183000	477490880	9130	9130	9130	9130	0
100	20231127	182900	477490880	9130	9130	9130	9130	0
101	20231127	182800	477490880	9130	9130	9130	9130	0
102	20231127	182700	477490880	9130	9130	9130	9130	0
103	20231127	182600	477490880	9130	9130	9130	9130	0
104	20231127	182500	477490880	9130	9130	9130	9130	0
105	20231127	182400	477490880	9130	9130	9130	9130	0
106	20231127	182300	477490880	9130	9130	9130	9130	0
107	20231127	182200	477490880	9130	9130	9130	9130	0
108	20231127	182100	477490880	9130	9130	9130	9130	0
109	20231127	182000	477490880	9130	9130	9130	9130	0
110	20231127	181900	477490880	9130	9130	9130	9130	0
111	20231127	181800	477490880	9130	9130	9130	9130	0
112	20231127	181700	477490880	9130	9130	9130	9130	0
113	20231127	181600	477490880	9130	9130	9130	9130	0
114	20231127	181500	477490880	9130	9130	9130	9130	0
115	20231127	181400	477490880	9130	9130	9130	9130	0
116	20231127	181300	477490880	9130	9130	9130	9130	0
117	20231127	181200	477490880	9130	9130	9130	9130	0
118	20231127	181100	477490880	9130	9130	9130	9130	0
119	20231127	181000	477490880	9130	9130	9130	9130	0
120	20231127	180900	477490880	9130	9130	9130	9130	0
121	20231127	180800	477490880	9130	9130	9130	9130	0
122	20231127	180700	477490880	9130	9130	9130	9130	1672
123	20231127	180600	477490880	9130	9130	9130	9130	0
124	20231127	180500	477490880	9130	9130	9130	9130	0
125	20231127	180400	477490880	9130	9130	9130	9130	0
126	20231127	180300	477490880	9130	9130	9130	9130	0
127	20231127	180200	477490880	9130	9130	9130	9130	0
128	20231127	180100	477490880	9130	9130	9130	9130	0
129	20231127	180000	477490880	9130	9130	9130	9130	0
130	20231127	175900	477490880	9130	9130	9130	9130	0
131	20231127	175800	477490880	9130	9130	9130	9130	0
132	20231127	175700	477490880	9130	9130	9130	9130	0
133	20231127	175600	477490880	9130	9130	9130	9130	0
134	20231127	175500	477490880	9130	9130	9130	9130	0
135	20231127	175400	477490880	9130	9130	9130	9130	0
136	20231127	175300	477490880	9130	9130	9130	9130	0
137	20231127	175200	477490880	9130	9130	9130	9130	0
138	20231127	175100	477490880	9130	9130	9130	9130	0
139	20231127	175000	477490880	9130	9130	9130	9130	0
140	20231127	174900	477490880	9130	9130	9130	9130	0
141	20231127	174800	477490880	9130	9130	9130	9130	0
142	20231127	174700	477490880	9130	9130	9130	9130	0
143	20231127	174600	477490880	9130	9130	9130	9130	0
144	20231127	174500	477490880	9130	9130	9130	9130	0
145	20231127	174400	477490880	9130	9130	9130	9130	0
146	20231127	174300	477490880	9130	9130	9130	9130	0
147	20231127	174200	477490880	9130	9130	9130	9130	0
148	20231127	174100	477490880	9130	9130	9130	9130	0
149	20231127	174000	477490880	9130	9130	9130	9130	0
150	20231127	173900	477490880	9130	9130	9130	9130	0
151	20231127	173800	477490880	9130	9130	9130	9130	0
152	20231127	173700	477490880	9130	9130	9130	9130	1672
153	20231127	173600	477490880	9130	9130	9130	9130	0
154	20231127	173500	477490880	9130	9130	9130	9130	0
155	20231127	173400	477490880	9130	9130	9130	9130	0
156	20231127	173300	477490880	9130	9130	9130	9130	0
157	20231127	173200	477490880	9130	9130	9130	9130	0
158	20231127	173100	477490880	9130	9130	9130	9130	0
159	20231127	173000	477490880	9130	9130	9130	9130	0
160	20231127	172900	477490880	9130	9130	9130	9130	0
161	20231127	172800	477490880	9130	9130	9130	9130	0
162	20231127	172700	477490880	9130	9130	9130	9130	0
163	20231127	172600	477490880	9130	9130	9130	9130	0
164	20231127	172500	477490880	9130	9130	9130	9130	0
165	20231127	172400	477490880	9130	9130	9130	9130	0
166	20231127	172300	477490880	9130	9130	9130	9130	0
167	20231127	172200	477490880	9130	9130	9130	9130	0
168	20231127	172100	477490880	9130	9130	9130	9130	0
169	20231127	172000	477490880	9130	9130	9130	9130	0
170	20231127	171900	477490880	9130	9130	9130	9130	0
171	20231127	171800	477490880	9130	9130	9130	9130	0
172	20231127	171700	477490880	9130	9130	9130	9130	0
173	20231127	171600	477490880	9130	9130	9130	9130	0
174	20231127	171500	477490880	9130	9130	9130	9130	0
175	20231127	171400	477490880	9130	9130	9130	9130	0
176	20231127	171300	477490880	9130	9130	9130	9130	0
177	20231127	171200	477490880	9130	9130	9130	9130	0
178	20231127	171100	477490880	9130	9130	9130	9130	0
179	20231127	171000	477490880	9130	9130	9130	9130	0
180	20231127	170900	477490880	9130	9130	9130	9130	0
181	20231127	170800	477490880	9130	9130	9130	9130	0
182	20231127	170700	477490880	9130	9130	9130	9130	1672
183	20231127	170600	477490880	9130	9130	9130	9130	0
184	20231127	170500	477490880	9130	9130	9130	9130	0
185	20231127	170400	477490880	9130	9130	9130	9130	0
186	20231127	170300	477490880	9130	9130	9130	9130	0
187	20231127	170200	477490880	9130	9130	9130	9130	0
188	20231127	170100	477490880	9130	9130	9130	9130	0
189	20231127	170000	477490880	9130	9130	9130	9130	0
190	20231127	165900	477490880	9130	9130	9130	9130	0
191	20231127	165800	477490880	9130	9130	9130	9130	0
192	20231127	165700	477490880	9130	9130	9130	9130	0
193	20231127	165600	477490880	9130	9130	9130	9130	0
194	20231127	165500	477490880	9130	9130	9130	9130	0
195	20231127	165400	477490880	9130	9130	9130	9130	0
196	20231127	165300	477490880	9130	9130	9130	9130	0
197	20231127	165200	477490880	9130	9130	9130	9130	0
198	20231127	165100	477490880	9130	9130	9130	9130	0
199	20231127	165000	477490880	9130	9130	9130	9130	0
200	20231127	164900	477490880	9130	9130	9130	9130	0
201	20231127	164800	477490880	9130	9130	9130	9130	0
202	20231127	164700	477490880	9130	9130	9130	9130	0
203	20231127	164600	477490880	9130	9130	9130	9130	0
204	20231127	164500	477490880	9130	9130	9130	9130	0
205	20231127	164400	477490880	9130	9130	9130	9130	0
206	20231127	164300	477490880	9130	9130	9130	9130	0
207	20231127	164200	477490880	9130	9130	9130	9130	0
208	20231127	164100	477490880	9130	9130	9130	9130	0
209	20231127	164000	477490880	9130	9130	9130	9130	0
210	20231127	163900	477490880	9130	9130	9130	9130	0
211	20231127	163800	477490880	9130	9130	9130	9130	0
212	20231127	163700	477490880	9130	9130	9130	9130	1672
213	20231127	163600	477490880	9130	9130	9130	9130	0
214	20231127	163500	477490880	9130	9130	9130	9130	0
215	20231127	163400	477490880	9130	9130	9130	9130	0
216	20231127	163300	477490880	9130	9130	9130	9130	0
217	20231127	163200	477490880	9130	9130	9130	9130	0
218	20231127	163100	477490880	9130	9130	9130	9130	0
219	20231127	163000	477490880	9130	9130	9130	9130	0
220	20231127	162900	477490880	9130	9130	9130	9130	0
221	20231127	162800	477490880	9130	9130	9130	9130	0
222	20231127	162700	477490880	9130	9130	9130	9130	0
223	20231127	162600	477490880	9130	9130	9130	9130	0
224	20231127	162500	477490880	9130	9130	9130	9130	0
225	20231127	162400	477490880	9130	9130	9130	9130	0
226	20231127	162300	477490880	9130	9130	9130	9130	0
227	20231127	162200	477490880	9130	9130	9130	9130	0
228	20231127	162100	477490880	9130	9130	9130	9130	0
229	20231127	162000	477490880	9130	9130	9130	9130	0
230	20231127	161900	477490880	9130	9130	9130	9130	0
231	20231127	161800	477490880	9130	9130	9130	9130	0
232	20231127	161700	477490880	9130	9130	9130	9130	0
233	20231127	161600	477490880	9130	9130	9130	9130	0
234	20231127	161500	477490880	9130	9130	9130	9130	0
235	20231127	161400	477490880	9130	9130	9130	9130	0
236	20231127	161300	477490880	9130	9130	9130	9130	0
237	20231127	161200	477490880	9130	9130	9130	9130	0
238	20231127	161100	477490880	9130	9130	9130	9130	0
239	20231127	161000	477490880	9130	9130	9130	9130	0
240	20231127	160900	477490880	9130	9130	9130	9130	0
241	20231127	160800	477490880	9130	9130	9130	9130	0
242	20231127	160700	477490880	9130	9130	9130	9130	1672
243	20231127	160600	477490880	9130	9130	9130	9130	0
244	20231127	160500	477490880	9130	9130	9130	9130	0
245	20231127	160400	477490880	9130	9130	9130	9130	0
246	20231127	160300	477490880	9130	9130	9130	9130	0
247	20231127	160200	477490880	9130	9130	9130	9130	0
248	20231127	160100	477490880	9130	9130	9130	9130	0
249	20231127	160000	477490880	9130	9130	9130	9130	0
250	20231127	155900	477490880	9130	9130	9130	9130	0
251	20231127	155800	477490880	9130	9130	9130	9130	0
252	20231127	155700	477490880	9130	9130	9130	9130	0
253	20231127	155600	477490880	9130	9130	9130	9130	0
254	20231127	155500	477490880	9130	9130	9130	9130	0
255	20231127	155400	477490880	9130	9130	9130	9130	0
256	20231127	155300	477490880	9130	9130	9130	9130	0
257	20231127	155200	477490880	9130	9130	9130	9130	0
258	20231127	155100	477490880	9130	9130	9130	9130	0
259	20231127	155000	477490880	9130	9130	9130	9130	0
260	20231127	154900	477490880	9130	9130	9130	9130	0
261	20231127	154800	477490880	9130	9130	9130	9130	0
262	20231127	154700	477490880	9130	9130	9130	9130	0
263	20231127	154600	477490880	9130	9130	9130	9130	0
264	20231127	154500	477490880	9130	9130	9130	9130	0
265	20231127	154400	477490880	9130	9130	9130	9130	0
266	20231127	154300	477490880	9130	9130	9130	9130	0
267	20231127	154200	477490880	9130	9130	9130	9130	0
268	20231127	154100	477490880	9130	9130	9130	9130	0
269	20231127	154000	477490880	9130	9130	9130	9130	0
270	20231127	153900	477490880	9130	9130	9130	9130	0
271	20231127	153800	477490880	9130	9130	9130	9130	0
272	20231127	153700	477490880	9130	9130	9130	9130	1672
273	20231127	153600	477490880	9130	9130	9130	9130	0
274	20231127	153500	477490880	9130	9130	9130	9130	0
275	20231127	153400	477490880	9130	9130	9130	9130	0
276	20231127	153300	477490880	9130	9130	9130	9130	0
277	20231127	153200	477490880	9130	9130	9130	9130	0
278	20231127	153100	477490880	9130	9130	9130	9130	0
279	20231127	153000	477490880	9130	9130	9130	9130	1672
280	20231127	152900	462225520	9140	9140	9140	9140	0
281	20231127	152800	462225520	9140	9140	9140	9140	0
282	20231127	152700	462225520	9140	9140	9140	9140	0
283	20231127	152600	462225520	9140	9140	9140	9140	0
284	20231127	152500	462225520	9140	9140	9140	9140	0
285	20231127	152400	462225520	9140	9140	9140	9140	0
286	20231127	152300	462225520	9140	9140	9140	9140	0
287	20231127	152200	462225520	9140	9140	9140	9140	0
288	20231127	152100	462225520	9140	9140	9140	9140	0
289	20231127	152000	462225520	9140	9140	9140	9140	0
290	20231127	151900	462225520	9140	9140	9140	9120	1029
291	20231127	151800	452830820	9130	9140	9140	9130	4
292	20231127	151700	452794270	9130	9140	9140	9130	91
293	20231127	151600	451963430	9130	9130	9130	9130	0
294	20231127	151500	451963430	9130	9140	9140	9130	60
295	20231127	151400	451415130	9140	9140	9140	9140	0
296	20231127	151300	451415130	9140	9140	9140	9140	0
297	20231127	151200	451415130	9140	9140	9140	9140	19
298	20231127	151100	451241470	9140	9140	9140	9140	0
299	20231127	151000	451241470	9140	9140	9140	9140	2
300	20231127	150900	451223190	9130	9130	9130	9130	0
301	20231127	150800	451223190	9130	9130	9130	9130	0
302	20231127	150700	451223190	9130	9130	9130	9130	76
303	20231127	150600	450529310	9160	9160	9160	9160	0
304	20231127	150500	450529310	9160	9160	9160	9160	1
305	20231127	150400	450520150	9120	9130	9130	9120	700
306	20231127	150300	444135590	9130	9130	9130	9130	0
307	20231127	150200	444135590	9130	9130	9130	9130	0
308	20231127	150100	444135590	9130	9130	9130	9130	100
309	20231127	150000	443222590	9130	9140	9140	9130	28
310	20231127	145900	442966940	9130	9130	9130	9130	0
311	20231127	145800	442966940	9130	9130	9130	9130	0
312	20231127	145700	442966940	9130	9130	9130	9130	0
313	20231127	145600	442966940	9130	9130	9130	9130	27
314	20231127	145500	442720430	9140	9140	9140	9140	150
315	20231127	145400	441349430	9140	9140	9140	9140	0
316	20231127	145300	441349430	9140	9140	9140	9140	0
317	20231127	145200	441349430	9140	9140	9140	9140	35
318	20231127	145100	441029530	9140	9140	9140	9140	0
319	20231127	145000	441029530	9140	9140	9140	9140	0
320	20231127	144900	441029530	9140	9140	9140	9140	28
321	20231127	144800	440773610	9140	9140	9140	9140	0
322	20231127	144700	440773610	9140	9140	9140	9140	27
323	20231127	144600	440526830	9140	9140	9140	9140	80
324	20231127	144500	439795630	9140	9150	9150	9140	30
325	20231127	144400	439521420	9140	9140	9140	9140	0
326	20231127	144300	439521420	9140	9140	9140	9140	284
327	20231127	144200	436925660	9130	9130	9130	9130	27
328	20231127	144100	436679150	9140	9130	9140	9130	166
329	20231127	144000	435163410	9130	9130	9130	9130	4
330	20231127	143900	435126890	9130	9130	9130	9130	109
331	20231127	143800	434131720	9130	9130	9130	9130	28
332	20231127	143700	433876080	9140	9140	9140	9140	0
333	20231127	143600	433876080	9140	9140	9140	9140	0
334	20231127	143500	433876080	9140	9130	9140	9130	56
335	20231127	143400	433364790	9130	9130	9130	9130	0
336	20231127	143300	433364790	9130	9130	9130	9130	1
337	20231127	143200	433355660	9130	9130	9130	9130	0
338	20231127	143100	433355660	9130	9130	9130	9130	26
339	20231127	143000	433118280	9150	9150	9150	9150	0
340	20231127	142900	433118280	9150	9150	9150	9150	1
341	20231127	142800	433109130	9170	9170	9170	9170	0
342	20231127	142700	433109130	9170	9170	9170	9170	4
343	20231127	142600	433072450	9170	9170	9170	9170	1
344	20231127	142500	433063280	9130	9160	9160	9130	51
345	20231127	142400	432597300	9160	9160	9160	9160	36
346	20231127	142300	432267540	9160	9160	9160	9160	39
347	20231127	142200	431910300	9160	9160	9160	9160	509
348	20231127	142100	427247860	9170	9160	9170	9160	544
349	20231127	142000	422264800	9180	9180	9180	9180	0
350	20231127	141900	422264800	9180	9180	9180	9180	0
351	20231127	141800	422264800	9180	9170	9180	9170	3
352	20231127	141700	422237280	9170	9180	9180	9170	511
353	20231127	141600	417546670	9170	9170	9170	9170	200
354	20231127	141500	415712670	9170	9170	9170	9160	935
355	20231127	141400	407148030	9170	9150	9170	9150	518
356	20231127	141300	402403420	9140	9140	9140	9140	0
357	20231127	141200	402403420	9140	9140	9140	9140	1
358	20231127	141100	402394280	9140	9140	9140	9140	0
359	20231127	141000	402394280	9140	9140	9140	9140	54
360	20231127	140900	401900720	9130	9130	9130	9130	0
361	20231127	140800	401900720	9130	9130	9130	9130	0
362	20231127	140700	401900720	9130	9130	9130	9130	0
363	20231127	140600	401900720	9130	9130	9130	9130	0
364	20231127	140500	401900720	9130	9130	9130	9130	27
365	20231127	140400	401654210	9120	9120	9120	9120	0
366	20231127	140300	401654210	9120	9120	9120	9120	54
367	20231127	140200	401161730	9130	9130	9130	9130	1
368	20231127	140100	401152600	9120	9120	9120	9120	36
369	20231127	140000	400824280	9110	9110	9110	9110	172
370	20231127	135900	399257360	9110	9110	9110	9110	23
371	20231127	135800	399047830	9140	9140	9140	9140	4
372	20231127	135700	399011270	9140	9140	9140	9140	0
373	20231127	135600	399011270	9140	9140	9140	9140	1
374	20231127	135500	399002130	9110	9110	9110	9110	40
375	20231127	135400	398637730	9110	9110	9110	9110	0
376	20231127	135300	398637730	9110	9110	9110	9110	0
377	20231127	135200	398637730	9110	9110	9110	9110	60
378	20231127	135100	398091130	9110	9110	9110	9110	0
379	20231127	135000	398091130	9110	9130	9160	9110	111
380	20231127	134900	397077550	9100	9130	9130	9100	5100
381	20231127	134800	350625880	9130	9120	9130	9120	38
382	20231127	134700	350279210	9130	9120	9130	9120	1163
383	20231127	134600	339664020	9130	9130	9130	9130	0
384	20231127	134500	339664020	9130	9120	9130	9120	233
385	20231127	134400	337537620	9120	9120	9120	9120	500
386	20231127	134300	332977620	9130	9130	9130	9130	216
387	20231127	134200	331005540	9130	9130	9130	9130	24
388	20231127	134100	330786420	9130	9130	9130	9130	36
389	20231127	134000	330457740	9140	9140	9140	9140	10
390	20231127	133900	330366340	9140	9140	9140	9140	40
391	20231127	133800	330000740	9140	9130	9140	9130	31
392	20231127	133700	329717680	9140	9140	9140	9140	0
393	20231127	133600	329717680	9140	9140	9140	9140	97
394	20231127	133500	328831100	9140	9140	9140	9140	0
395	20231127	133400	328831100	9140	9140	9140	9140	47
396	20231127	133300	328401520	9140	9140	9140	9140	2
397	20231127	133200	328383240	9140	9140	9140	9140	1
398	20231127	133100	328374100	9140	9140	9140	9140	0
399	20231127	133000	328374100	9140	9140	9140	9140	4
400	20231127	132900	328337540	9150	9150	9150	9150	0
401	20231127	132800	328337540	9150	9150	9150	9150	1
402	20231127	132700	328328390	9130	9130	9130	9130	0
403	20231127	132600	328328390	9130	9130	9130	9130	297
404	20231127	132500	325616780	9130	9130	9130	9120	524
405	20231127	132400	320833160	9130	9130	9130	9130	578
406	20231127	132300	315556020	9130	9130	9130	9130	227
407	20231127	132200	313483510	9140	9140	9140	9140	0
408	20231127	132100	313483510	9140	9140	9140	9140	0
409	20231127	132000	313483510	9140	9140	9140	9140	0
410	20231127	131900	313483510	9140	9140	9140	9140	4
411	20231127	131800	313446950	9140	9140	9140	9140	50
412	20231127	131700	312989950	9130	9130	9130	9130	95
413	20231127	131600	312122600	9130	9130	9130	9130	0
414	20231127	131500	312122600	9130	9130	9130	9130	0
415	20231127	131400	312122600	9130	9130	9130	9130	0
416	20231127	131300	312122600	9130	9130	9130	9130	59
417	20231127	131200	311583930	9130	9130	9130	9130	0
418	20231127	131100	311583930	9130	9150	9150	9130	837
419	20231127	131000	303940340	9150	9150	9150	9150	130
420	20231127	130900	302750840	9150	9140	9150	9140	32
421	20231127	130800	302458320	9140	9140	9140	9140	0
422	20231127	130700	302458320	9140	9140	9140	9140	0
423	20231127	130600	302458320	9140	9140	9140	9140	0
424	20231127	130500	302458320	9140	9140	9140	9140	27
425	20231127	130400	302211540	9140	9140	9140	9140	0
426	20231127	130300	302211540	9140	9140	9140	9140	0
427	20231127	130200	302211540	9140	9140	9140	9140	30
428	20231127	130100	301937340	9140	9140	9140	9140	10
429	20231127	130000	301845940	9140	9140	9140	9140	10
430	20231127	125900	301754540	9140	9140	9140	9140	0
431	20231127	125800	301754540	9140	9150	9150	9140	7
432	20231127	125700	301690540	9150	9150	9150	9150	1
433	20231127	125600	301681390	9130	9140	9140	9130	480
434	20231127	125500	297298620	9150	9140	9150	9140	29
435	20231127	125400	297033540	9140	9140	9140	9140	4
436	20231127	125300	296996980	9150	9150	9150	9150	3
437	20231127	125200	296969530	9140	9140	9140	9140	6
438	20231127	125100	296914690	9130	9130	9130	9130	641
439	20231127	125000	291062360	9130	9130	9130	9130	0
440	20231127	124900	291062360	9130	9130	9130	9130	40
441	20231127	124800	290697160	9130	9140	9140	9130	42
442	20231127	124700	290313550	9140	9140	9140	9140	0
443	20231127	124600	290313550	9140	9140	9140	9140	80
444	20231127	124500	289582350	9140	9140	9140	9140	0
445	20231127	124400	289582350	9140	9140	9140	9140	28
446	20231127	124300	289326430	9140	9140	9140	9140	0
447	20231127	124200	289326430	9140	9140	9140	9140	14
448	20231127	124100	289198470	9140	9140	9140	9140	13
449	20231127	124000	289079650	9150	9150	9150	9150	0
450	20231127	123900	289079650	9150	9150	9150	9150	14
451	20231127	123800	288951550	9150	9140	9150	9140	111
452	20231127	123700	287936170	9150	9150	9150	9150	0
453	20231127	123600	287936170	9150	9150	9150	9150	0
454	20231127	123500	287936170	9150	9150	9150	9150	12
455	20231127	123400	287826370	9170	9130	9170	9130	1682
456	20231127	123300	272466500	9130	9140	9140	9130	150
457	20231127	123200	271095780	9140	9130	9140	9130	312
458	20231127	123100	268246110	9140	9140	9140	9140	0
459	20231127	123000	268246110	9140	9140	9140	9140	0
460	20231127	122900	268246110	9140	9140	9140	9140	0
461	20231127	122800	268246110	9140	9140	9140	9140	6
462	20231127	122700	268191270	9150	9150	9150	9150	15
463	20231127	122600	268054020	9160	9160	9160	9160	11
464	20231127	122500	267953260	9160	9130	9160	9130	2036
465	20231127	122400	249326690	9120	9120	9120	9120	0
466	20231127	122300	249326690	9120	9130	9130	9120	28
467	20231127	122200	249071320	9130	9130	9130	9130	0
468	20231127	122100	249071320	9130	9130	9130	9130	502
469	20231127	122000	244488060	9140	9140	9140	9140	0
470	20231127	121900	244488060	9140	9140	9140	9140	985
471	20231127	121800	235485160	9150	9150	9150	9150	0
472	20231127	121700	235485160	9150	9150	9150	9150	0
473	20231127	121600	235485160	9150	9140	9150	9140	12
474	20231127	121500	235375460	9150	9150	9150	9150	100
475	20231127	121400	234460460	9150	9150	9150	9150	0
476	20231127	121300	234460460	9150	9140	9150	9140	44
477	20231127	121200	234058200	9130	9130	9130	9130	200
478	20231127	121100	232232200	9140	9140	9140	9140	0
479	20231127	121000	232232200	9140	9140	9140	9140	851
480	20231127	120900	224454060	9150	9150	9150	9150	21
481	20231127	120800	224261910	9160	9160	9160	9160	0
482	20231127	120700	224261910	9160	9160	9160	9160	1
483	20231127	120600	224252750	9150	9150	9150	9150	250
484	20231127	120500	221965250	9150	9150	9150	9150	0
485	20231127	120400	221965250	9150	9150	9150	9150	2
486	20231127	120300	221946950	9150	9150	9150	9150	0
487	20231127	120200	221946950	9150	9150	9150	9150	0
488	20231127	120100	221946950	9150	9150	9150	9150	27
489	20231127	120000	221699900	9150	9150	9150	9150	73
490	20231127	115900	221031950	9150	9150	9150	9150	5
491	20231127	115800	220986200	9140	9140	9140	9140	28
492	20231127	115700	220730280	9150	9150	9150	9150	0
493	20231127	115600	220730280	9150	9150	9150	9150	0
494	20231127	115500	220730280	9150	9150	9150	9150	0
495	20231127	115400	220730280	9150	9150	9150	9150	34
496	20231127	115300	220419180	9150	9150	9150	9150	21
497	20231127	115200	220227030	9150	9150	9150	9150	0
498	20231127	115100	220227030	9150	9150	9150	9150	23
499	20231127	115000	220016580	9150	9150	9150	9150	750
500	20231127	114900	213154080	9150	9150	9150	9150	1
501	20231127	114800	213144930	9150	9150	9150	9150	0
502	20231127	114700	213144930	9150	9150	9150	9150	27
503	20231127	114600	212897880	9150	9150	9150	9150	3
504	20231127	114500	212870430	9150	9150	9150	9150	187
505	20231127	114400	211159380	9160	9150	9160	9150	82
506	20231127	114300	210408530	9150	9150	9150	9150	108
507	20231127	114200	209420330	9150	9150	9150	9150	0
508	20231127	114100	209420330	9150	9150	9150	9150	0
509	20231127	114000	209420330	9150	9160	9160	9150	30
510	20231127	113900	209145810	9160	9160	9160	9160	50
511	20231127	113800	208687810	9160	9160	9160	9160	0
512	20231127	113700	208687810	9160	9160	9160	9160	1
513	20231127	113600	208678650	9150	9160	9160	9150	28
514	20231127	113500	208422440	9160	9160	9160	9160	2
515	20231127	113400	208404120	9160	9160	9160	9160	124
516	20231127	113300	207268280	9150	9150	9150	9150	28
517	20231127	113200	207012080	9160	9160	9160	9160	10
518	20231127	113100	206920480	9160	9150	9160	9150	230
519	20231127	113000	204815480	9150	9150	9150	9150	0
520	20231127	112900	204815480	9150	9160	9160	9150	82
521	20231127	112800	204064630	9150	9150	9150	9150	0
522	20231127	112700	204064630	9150	9150	9150	9150	4
523	20231127	112600	204028030	9150	9150	9150	9150	57
524	20231127	112500	203506480	9160	9160	9160	9160	154
525	20231127	112400	202095840	9160	9160	9160	9160	0
526	20231127	112300	202095840	9160	9160	9160	9160	0
527	20231127	112200	202095840	9160	9160	9160	9160	458
528	20231127	112100	197900560	9170	9170	9170	9170	150
529	20231127	112000	196525060	9170	9170	9170	9170	25
530	20231127	111900	196295810	9170	9170	9170	9170	27
531	20231127	111800	196048220	9170	9170	9170	9170	3
532	20231127	111700	196020710	9170	9170	9170	9170	3
533	20231127	111600	195993200	9160	9160	9160	9160	0
534	20231127	111500	195993200	9160	9160	9160	9160	88
535	20231127	111400	195187120	9160	9160	9160	9160	0
536	20231127	111300	195187120	9160	9160	9160	9160	0
537	20231127	111200	195187120	9160	9160	9160	9160	0
538	20231127	111100	195187120	9160	9160	9160	9160	27
539	20231127	111000	194939800	9170	9170	9170	9170	0
540	20231127	110900	194939800	9170	9170	9170	9170	120
541	20231127	110800	193839400	9160	9170	9170	9160	710
542	20231127	110700	187328970	9180	9190	9190	9180	53
543	20231127	110600	186842400	9190	9190	9190	9190	0
544	20231127	110500	186842400	9190	9180	9190	9170	101
545	20231127	110400	185915700	9190	9190	9190	9190	50
546	20231127	110300	185456200	9190	9190	9190	9190	4
547	20231127	110200	185419440	9200	9200	9200	9200	0
548	20231127	110100	185419440	9200	9200	9200	9200	0
549	20231127	110000	185419440	9200	9190	9200	9190	120
550	20231127	105900	184316630	9190	9180	9190	9180	451
551	20231127	105800	180176440	9180	9180	9180	9180	51
552	20231127	105700	179708260	9180	9170	9180	9170	56
553	20231127	105600	179194460	9180	9170	9180	9170	6
554	20231127	105500	179139430	9180	9170	9180	9170	324
555	20231127	105400	176168340	9170	9190	9190	9170	305
556	20231127	105300	173370470	9200	9200	9200	9200	0
557	20231127	105200	173370470	9200	9190	9200	9190	100
558	20231127	105100	172451460	9190	9190	9190	9190	2
559	20231127	105000	172433080	9200	9200	9200	9190	105
560	20231127	104900	171468090	9200	9170	9200	9170	352
561	20231127	104800	168237820	9160	9160	9160	9160	286
562	20231127	104700	165618060	9160	9150	9160	9150	29
563	20231127	104600	165352700	9160	9160	9160	9160	0
564	20231127	104500	165352700	9160	9160	9160	9160	0
565	20231127	104400	165352700	9160	9130	9160	9130	876
566	20231127	104300	157354790	9130	9130	9130	9120	150
567	20231127	104200	155985560	9130	9130	9130	9130	16
568	20231127	104100	155839480	9130	9130	9130	9130	747
569	20231127	104000	149019370	9130	9130	9130	9130	4
570	20231127	103900	148982850	9120	9130	9130	9120	30
571	20231127	103800	148709230	9120	9140	9140	9120	752
572	20231127	103700	141843160	9160	9160	9160	9160	0
573	20231127	103600	141843160	9160	9140	9160	9140	280
574	20231127	103500	139281400	9140	9140	9140	9140	3
575	20231127	103400	139253980	9150	9150	9150	9150	29
576	20231127	103300	138988630	9150	9150	9150	9150	27
577	20231127	103200	138741580	9140	9140	9140	9140	8
578	20231127	103100	138668460	9140	9140	9140	9140	0
579	20231127	103000	138668460	9140	9140	9140	9140	19
580	20231127	102900	138494800	9140	9140	9140	9140	97
581	20231127	102800	137608220	9150	9150	9150	9150	31
582	20231127	102700	137324570	9150	9150	9150	9150	1
583	20231127	102600	137315420	9140	9140	9140	9140	0
584	20231127	102500	137315420	9140	9150	9150	9140	10
585	20231127	102400	137223990	9150	9150	9150	9150	63
586	20231127	102300	136647540	9160	9160	9160	9160	0
587	20231127	102200	136647540	9160	9160	9160	9160	0
588	20231127	102100	136647540	9160	9160	9160	9160	0
589	20231127	102000	136647540	9160	9160	9160	9160	2
590	20231127	101900	136629220	9160	9160	9160	9160	1
591	20231127	101800	136620060	9140	9140	9140	9130	109
592	20231127	101700	135624550	9140	9140	9140	9140	20
593	20231127	101600	135441750	9150	9150	9150	9150	0
594	20231127	101500	135441750	9150	9150	9150	9150	0
595	20231127	101400	135441750	9150	9150	9150	9150	0
596	20231127	101300	135441750	9150	9150	9150	9150	0
597	20231127	101200	135441750	9150	9150	9150	9150	1
598	20231127	101100	135432600	9120	9140	9140	9120	168
599	20231127	101000	133899320	9150	9150	9150	9150	0
600	20231127	100900	133899320	9150	9150	9150	9150	0
601	20231127	100800	133899320	9150	9150	9150	9150	0
602	20231127	100700	133899320	9150	9150	9150	9150	0
603	20231127	100600	133899320	9150	9130	9150	9120	309
604	20231127	100500	131079040	9140	9140	9140	9140	0
605	20231127	100400	131079040	9140	9140	9140	9140	58
606	20231127	100300	130548920	9150	9150	9150	9150	3
607	20231127	100200	130521470	9150	9150	9150	9150	1
608	20231127	100100	130512320	9150	9150	9150	9150	6
609	20231127	100000	130457420	9130	9130	9130	9130	0
610	20231127	095900	130457420	9130	9140	9140	9130	120
611	20231127	095800	129361720	9160	9140	9160	9140	33
612	20231127	095700	129060030	9150	9150	9150	9150	0
613	20231127	095600	129060030	9150	9150	9150	9150	40
614	20231127	095500	128694030	9150	9150	9150	9150	36
615	20231127	095400	128364630	9110	9110	9110	9110	0
616	20231127	095300	128364630	9110	9140	9140	9110	2400
617	20231127	095200	106486540	9140	9140	9140	9140	0
618	20231127	095100	106486540	9140	9140	9140	9140	100
619	20231127	095000	105572540	9160	9140	9160	9140	314
620	20231127	094900	102702500	9140	9140	9140	9140	447
621	20231127	094800	98616920	9150	9150	9150	9150	1
622	20231127	094700	98607770	9150	9150	9150	9150	12
623	20231127	094600	98497970	9150	9150	9150	9150	10
624	20231127	094500	98406470	9150	9150	9150	9150	1
625	20231127	094400	98397320	9160	9160	9160	9160	2
626	20231127	094300	98379000	9150	9160	9160	9150	4
627	20231127	094200	98342370	9150	9170	9170	9150	126
628	20231127	094100	97189410	9160	9170	9170	9160	685
629	20231127	094000	90914800	9160	9160	9160	9160	150
630	20231127	093900	89540800	9170	9160	9170	9160	258
631	20231127	093800	87176920	9160	9170	9170	9160	1100
632	20231127	093700	77099920	9170	9170	9170	9170	0
633	20231127	093600	77099920	9170	9170	9170	9170	20
634	20231127	093500	76916520	9190	9190	9190	9190	0
635	20231127	093400	76916520	9190	9190	9190	9190	2
636	20231127	093300	76898140	9200	9200	9200	9200	0
637	20231127	093200	76898140	9200	9130	9200	9130	109
638	20231127	093100	75901360	9120	9140	9140	9120	254
639	20231127	093000	73582810	9130	9130	9130	9130	0
640	20231127	092900	73582810	9130	9130	9130	9130	0
641	20231127	092800	73582810	9130	9140	9140	9130	251
642	20231127	092700	71291080	9170	9170	9170	9170	0
643	20231127	092600	71291080	9170	9150	9170	9150	39
644	20231127	092500	70934010	9140	9140	9140	9140	4
645	20231127	092400	70897450	9160	9170	9170	9160	2
646	20231127	092300	70879120	9170	9140	9170	9140	99
647	20231127	092200	69972980	9110	9110	9110	9110	0
648	20231127	092100	69972980	9110	9120	9120	9110	280
649	20231127	092000	67422030	9120	9120	9120	9120	305
650	20231127	091900	64640430	9110	9120	9120	9110	250
651	20231127	091800	62360590	9130	9140	9140	9130	374
652	20231127	091700	58945960	9140	9140	9140	9140	525
653	20231127	091600	54147460	9150	9150	9150	9150	509
654	20231127	091500	49490110	9150	9160	9160	9150	1115
655	20231127	091400	39287550	9160	9160	9160	9160	0
656	20231127	091300	39287550	9160	9170	9170	9160	1800
657	20231127	091200	22784550	9160	9160	9160	9160	60
658	20231127	091100	22234950	9160	9180	9200	9160	463
659	20231127	091000	17980640	9160	9160	9160	9160	0
660	20231127	090900	17980640	9160	9160	9160	9160	82
661	20231127	090800	17229520	9160	9180	9180	9150	173
662	20231127	090700	15645090	9190	9200	9200	9190	65
663	20231127	090600	15047730	9150	9150	9150	9150	0
664	20231127	090500	15047730	9150	9150	9150	9150	0
665	20231127	090400	15047730	9150	9150	9150	9150	29
666	20231127	090300	14782380	9140	9140	9140	9140	0
667	20231127	090200	14782380	9140	9150	9160	9140	885
668	20231127	090100	6688810	9150	9170	9170	9150	130
669	20231127	090000	5498970	9170	9200	9200	9170	598