KissMeData/218150/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	203800	695286845	4465	4465	4465	4465	3863
3	20231127	203700	695286845	4465	4465	4465	4465	0
4	20231127	203600	695286845	4465	4465	4465	4465	0
5	20231127	203500	695286845	4465	4465	4465	4465	0
6	20231127	203400	695286845	4465	4465	4465	4465	0
7	20231127	203300	695286845	4465	4465	4465	4465	0
8	20231127	203200	695286845	4465	4465	4465	4465	0
9	20231127	203100	695286845	4465	4465	4465	4465	0
10	20231127	203000	695286845	4465	4465	4465	4465	0
11	20231127	202900	695286845	4465	4465	4465	4465	0
12	20231127	202800	695286845	4465	4465	4465	4465	0
13	20231127	202700	695286845	4465	4465	4465	4465	0
14	20231127	202600	695286845	4465	4465	4465	4465	0
15	20231127	202500	695286845	4465	4465	4465	4465	0
16	20231127	202400	695286845	4465	4465	4465	4465	0
17	20231127	202300	695286845	4465	4465	4465	4465	0
18	20231127	202200	695286845	4465	4465	4465	4465	0
19	20231127	202100	695286845	4465	4465	4465	4465	0
20	20231127	202000	695286845	4465	4465	4465	4465	0
21	20231127	201900	695286845	4465	4465	4465	4465	0
22	20231127	201800	695286845	4465	4465	4465	4465	0
23	20231127	201700	695286845	4465	4465	4465	4465	0
24	20231127	201600	695286845	4465	4465	4465	4465	0
25	20231127	201500	695286845	4465	4465	4465	4465	0
26	20231127	201400	695286845	4465	4465	4465	4465	0
27	20231127	201300	695286845	4465	4465	4465	4465	0
28	20231127	201200	695286845	4465	4465	4465	4465	0
29	20231127	201100	695286845	4465	4465	4465	4465	0
30	20231127	201000	695286845	4465	4465	4465	4465	0
31	20231127	200900	695286845	4465	4465	4465	4465	0
32	20231127	200800	695286845	4465	4465	4465	4465	3863
33	20231127	200700	695286845	4465	4465	4465	4465	0
34	20231127	200600	695286845	4465	4465	4465	4465	0
35	20231127	200500	695286845	4465	4465	4465	4465	0
36	20231127	200400	695286845	4465	4465	4465	4465	0
37	20231127	200300	695286845	4465	4465	4465	4465	0
38	20231127	200200	695286845	4465	4465	4465	4465	0
39	20231127	200100	695286845	4465	4465	4465	4465	0
40	20231127	200000	695286845	4465	4465	4465	4465	0
41	20231127	195900	695286845	4465	4465	4465	4465	0
42	20231127	195800	695286845	4465	4465	4465	4465	0
43	20231127	195700	695286845	4465	4465	4465	4465	0
44	20231127	195600	695286845	4465	4465	4465	4465	0
45	20231127	195500	695286845	4465	4465	4465	4465	0
46	20231127	195400	695286845	4465	4465	4465	4465	0
47	20231127	195300	695286845	4465	4465	4465	4465	0
48	20231127	195200	695286845	4465	4465	4465	4465	0
49	20231127	195100	695286845	4465	4465	4465	4465	0
50	20231127	195000	695286845	4465	4465	4465	4465	0
51	20231127	194900	695286845	4465	4465	4465	4465	0
52	20231127	194800	695286845	4465	4465	4465	4465	0
53	20231127	194700	695286845	4465	4465	4465	4465	0
54	20231127	194600	695286845	4465	4465	4465	4465	0
55	20231127	194500	695286845	4465	4465	4465	4465	0
56	20231127	194400	695286845	4465	4465	4465	4465	0
57	20231127	194300	695286845	4465	4465	4465	4465	0
58	20231127	194200	695286845	4465	4465	4465	4465	0
59	20231127	194100	695286845	4465	4465	4465	4465	0
60	20231127	194000	695286845	4465	4465	4465	4465	0
61	20231127	193900	695286845	4465	4465	4465	4465	0
62	20231127	193800	695286845	4465	4465	4465	4465	3863
63	20231127	193700	695286845	4465	4465	4465	4465	0
64	20231127	193600	695286845	4465	4465	4465	4465	0
65	20231127	193500	695286845	4465	4465	4465	4465	0
66	20231127	193400	695286845	4465	4465	4465	4465	0
67	20231127	193300	695286845	4465	4465	4465	4465	0
68	20231127	193200	695286845	4465	4465	4465	4465	0
69	20231127	193100	695286845	4465	4465	4465	4465	0
70	20231127	193000	695286845	4465	4465	4465	4465	0
71	20231127	192900	695286845	4465	4465	4465	4465	0
72	20231127	192800	695286845	4465	4465	4465	4465	0
73	20231127	192700	695286845	4465	4465	4465	4465	0
74	20231127	192600	695286845	4465	4465	4465	4465	0
75	20231127	192500	695286845	4465	4465	4465	4465	0
76	20231127	192400	695286845	4465	4465	4465	4465	0
77	20231127	192300	695286845	4465	4465	4465	4465	0
78	20231127	192200	695286845	4465	4465	4465	4465	0
79	20231127	192100	695286845	4465	4465	4465	4465	0
80	20231127	192000	695286845	4465	4465	4465	4465	0
81	20231127	191900	695286845	4465	4465	4465	4465	0
82	20231127	191800	695286845	4465	4465	4465	4465	0
83	20231127	191700	695286845	4465	4465	4465	4465	0
84	20231127	191600	695286845	4465	4465	4465	4465	0
85	20231127	191500	695286845	4465	4465	4465	4465	0
86	20231127	191400	695286845	4465	4465	4465	4465	0
87	20231127	191300	695286845	4465	4465	4465	4465	0
88	20231127	191200	695286845	4465	4465	4465	4465	0
89	20231127	191100	695286845	4465	4465	4465	4465	0
90	20231127	191000	695286845	4465	4465	4465	4465	0
91	20231127	190900	695286845	4465	4465	4465	4465	0
92	20231127	190800	695286845	4465	4465	4465	4465	3863
93	20231127	190700	695286845	4465	4465	4465	4465	0
94	20231127	190600	695286845	4465	4465	4465	4465	0
95	20231127	190500	695286845	4465	4465	4465	4465	0
96	20231127	190400	695286845	4465	4465	4465	4465	0
97	20231127	190300	695286845	4465	4465	4465	4465	0
98	20231127	190200	695286845	4465	4465	4465	4465	0
99	20231127	190100	695286845	4465	4465	4465	4465	0
100	20231127	190000	695286845	4465	4465	4465	4465	0
101	20231127	185900	695286845	4465	4465	4465	4465	0
102	20231127	185800	695286845	4465	4465	4465	4465	0
103	20231127	185700	695286845	4465	4465	4465	4465	0
104	20231127	185600	695286845	4465	4465	4465	4465	0
105	20231127	185500	695286845	4465	4465	4465	4465	0
106	20231127	185400	695286845	4465	4465	4465	4465	0
107	20231127	185300	695286845	4465	4465	4465	4465	0
108	20231127	185200	695286845	4465	4465	4465	4465	0
109	20231127	185100	695286845	4465	4465	4465	4465	0
110	20231127	185000	695286845	4465	4465	4465	4465	0
111	20231127	184900	695286845	4465	4465	4465	4465	0
112	20231127	184800	695286845	4465	4465	4465	4465	0
113	20231127	184700	695286845	4465	4465	4465	4465	0
114	20231127	184600	695286845	4465	4465	4465	4465	0
115	20231127	184500	695286845	4465	4465	4465	4465	0
116	20231127	184400	695286845	4465	4465	4465	4465	0
117	20231127	184300	695286845	4465	4465	4465	4465	0
118	20231127	184200	695286845	4465	4465	4465	4465	0
119	20231127	184100	695286845	4465	4465	4465	4465	0
120	20231127	184000	695286845	4465	4465	4465	4465	0
121	20231127	183900	695286845	4465	4465	4465	4465	0
122	20231127	183800	695286845	4465	4465	4465	4465	3863
123	20231127	183700	695286845	4465	4465	4465	4465	0
124	20231127	183600	695286845	4465	4465	4465	4465	0
125	20231127	183500	695286845	4465	4465	4465	4465	0
126	20231127	183400	695286845	4465	4465	4465	4465	0
127	20231127	183300	695286845	4465	4465	4465	4465	0
128	20231127	183200	695286845	4465	4465	4465	4465	0
129	20231127	183100	695286845	4465	4465	4465	4465	0
130	20231127	183000	695286845	4465	4465	4465	4465	0
131	20231127	182900	695286845	4465	4465	4465	4465	0
132	20231127	182800	695286845	4465	4465	4465	4465	0
133	20231127	182700	695286845	4465	4465	4465	4465	0
134	20231127	182600	695286845	4465	4465	4465	4465	0
135	20231127	182500	695286845	4465	4465	4465	4465	0
136	20231127	182400	695286845	4465	4465	4465	4465	0
137	20231127	182300	695286845	4465	4465	4465	4465	0
138	20231127	182200	695286845	4465	4465	4465	4465	0
139	20231127	182100	695286845	4465	4465	4465	4465	0
140	20231127	182000	695286845	4465	4465	4465	4465	0
141	20231127	181900	695286845	4465	4465	4465	4465	0
142	20231127	181800	695286845	4465	4465	4465	4465	0
143	20231127	181700	695286845	4465	4465	4465	4465	0
144	20231127	181600	695286845	4465	4465	4465	4465	0
145	20231127	181500	695286845	4465	4465	4465	4465	0
146	20231127	181400	695286845	4465	4465	4465	4465	0
147	20231127	181300	695286845	4465	4465	4465	4465	0
148	20231127	181200	695286845	4465	4465	4465	4465	0
149	20231127	181100	695286845	4465	4465	4465	4465	0
150	20231127	181000	695286845	4465	4465	4465	4465	0
151	20231127	180900	695286845	4465	4465	4465	4465	0
152	20231127	180800	695286845	4465	4465	4465	4465	3863
153	20231127	180700	695286845	4465	4465	4465	4465	0
154	20231127	180600	695286845	4465	4465	4465	4465	0
155	20231127	180500	695286845	4465	4465	4465	4465	0
156	20231127	180400	695286845	4465	4465	4465	4465	0
157	20231127	180300	695286845	4465	4465	4465	4465	0
158	20231127	180200	695286845	4465	4465	4465	4465	0
159	20231127	180100	695286845	4465	4465	4465	4465	0
160	20231127	180000	695286845	4465	4465	4465	4465	0
161	20231127	175900	695286845	4465	4465	4465	4465	0
162	20231127	175800	695286845	4465	4465	4465	4465	0
163	20231127	175700	695286845	4465	4465	4465	4465	0
164	20231127	175600	695286845	4465	4465	4465	4465	0
165	20231127	175500	695286845	4465	4465	4465	4465	0
166	20231127	175400	695286845	4465	4465	4465	4465	0
167	20231127	175300	695286845	4465	4465	4465	4465	0
168	20231127	175200	695286845	4465	4465	4465	4465	0
169	20231127	175100	695286845	4465	4465	4465	4465	0
170	20231127	175000	695286845	4465	4465	4465	4465	0
171	20231127	174900	695286845	4465	4465	4465	4465	0
172	20231127	174800	695286845	4465	4465	4465	4465	0
173	20231127	174700	695286845	4465	4465	4465	4465	0
174	20231127	174600	695286845	4465	4465	4465	4465	0
175	20231127	174500	695286845	4465	4465	4465	4465	0
176	20231127	174400	695286845	4465	4465	4465	4465	0
177	20231127	174300	695286845	4465	4465	4465	4465	0
178	20231127	174200	695286845	4465	4465	4465	4465	0
179	20231127	174100	695286845	4465	4465	4465	4465	0
180	20231127	174000	695286845	4465	4465	4465	4465	0
181	20231127	173900	695286845	4465	4465	4465	4465	0
182	20231127	173800	695286845	4465	4465	4465	4465	3863
183	20231127	173700	695286845	4465	4465	4465	4465	0
184	20231127	173600	695286845	4465	4465	4465	4465	0
185	20231127	173500	695286845	4465	4465	4465	4465	0
186	20231127	173400	695286845	4465	4465	4465	4465	0
187	20231127	173300	695286845	4465	4465	4465	4465	0
188	20231127	173200	695286845	4465	4465	4465	4465	0
189	20231127	173100	695286845	4465	4465	4465	4465	0
190	20231127	173000	695286845	4465	4465	4465	4465	0
191	20231127	172900	695286845	4465	4465	4465	4465	0
192	20231127	172800	695286845	4465	4465	4465	4465	0
193	20231127	172700	695286845	4465	4465	4465	4465	0
194	20231127	172600	695286845	4465	4465	4465	4465	0
195	20231127	172500	695286845	4465	4465	4465	4465	0
196	20231127	172400	695286845	4465	4465	4465	4465	0
197	20231127	172300	695286845	4465	4465	4465	4465	0
198	20231127	172200	695286845	4465	4465	4465	4465	0
199	20231127	172100	695286845	4465	4465	4465	4465	0
200	20231127	172000	695286845	4465	4465	4465	4465	0
201	20231127	171900	695286845	4465	4465	4465	4465	0
202	20231127	171800	695286845	4465	4465	4465	4465	0
203	20231127	171700	695286845	4465	4465	4465	4465	0
204	20231127	171600	695286845	4465	4465	4465	4465	0
205	20231127	171500	695286845	4465	4465	4465	4465	0
206	20231127	171400	695286845	4465	4465	4465	4465	0
207	20231127	171300	695286845	4465	4465	4465	4465	0
208	20231127	171200	695286845	4465	4465	4465	4465	0
209	20231127	171100	695286845	4465	4465	4465	4465	0
210	20231127	171000	695286845	4465	4465	4465	4465	0
211	20231127	170900	695286845	4465	4465	4465	4465	0
212	20231127	170800	695286845	4465	4465	4465	4465	3863
213	20231127	170700	695286845	4465	4465	4465	4465	0
214	20231127	170600	695286845	4465	4465	4465	4465	0
215	20231127	170500	695286845	4465	4465	4465	4465	0
216	20231127	170400	695286845	4465	4465	4465	4465	0
217	20231127	170300	695286845	4465	4465	4465	4465	0
218	20231127	170200	695286845	4465	4465	4465	4465	0
219	20231127	170100	695286845	4465	4465	4465	4465	0
220	20231127	170000	695286845	4465	4465	4465	4465	0
221	20231127	165900	695286845	4465	4465	4465	4465	0
222	20231127	165800	695286845	4465	4465	4465	4465	0
223	20231127	165700	695286845	4465	4465	4465	4465	0
224	20231127	165600	695286845	4465	4465	4465	4465	0
225	20231127	165500	695286845	4465	4465	4465	4465	0
226	20231127	165400	695286845	4465	4465	4465	4465	0
227	20231127	165300	695286845	4465	4465	4465	4465	0
228	20231127	165200	695286845	4465	4465	4465	4465	0
229	20231127	165100	695286845	4465	4465	4465	4465	0
230	20231127	165000	695286845	4465	4465	4465	4465	0
231	20231127	164900	695286845	4465	4465	4465	4465	0
232	20231127	164800	695286845	4465	4465	4465	4465	0
233	20231127	164700	695286845	4465	4465	4465	4465	0
234	20231127	164600	695286845	4465	4465	4465	4465	0
235	20231127	164500	695286845	4465	4465	4465	4465	0
236	20231127	164400	695286845	4465	4465	4465	4465	0
237	20231127	164300	695286845	4465	4465	4465	4465	0
238	20231127	164200	695286845	4465	4465	4465	4465	0
239	20231127	164100	695286845	4465	4465	4465	4465	0
240	20231127	164000	695286845	4465	4465	4465	4465	0
241	20231127	163900	695286845	4465	4465	4465	4465	0
242	20231127	163800	695286845	4465	4465	4465	4465	3863
243	20231127	163700	695286845	4465	4465	4465	4465	0
244	20231127	163600	695286845	4465	4465	4465	4465	0
245	20231127	163500	695286845	4465	4465	4465	4465	0
246	20231127	163400	695286845	4465	4465	4465	4465	0
247	20231127	163300	695286845	4465	4465	4465	4465	0
248	20231127	163200	695286845	4465	4465	4465	4465	0
249	20231127	163100	695286845	4465	4465	4465	4465	0
250	20231127	163000	695286845	4465	4465	4465	4465	0
251	20231127	162900	695286845	4465	4465	4465	4465	0
252	20231127	162800	695286845	4465	4465	4465	4465	0
253	20231127	162700	695286845	4465	4465	4465	4465	0
254	20231127	162600	695286845	4465	4465	4465	4465	0
255	20231127	162500	695286845	4465	4465	4465	4465	0
256	20231127	162400	695286845	4465	4465	4465	4465	0
257	20231127	162300	695286845	4465	4465	4465	4465	0
258	20231127	162200	695286845	4465	4465	4465	4465	0
259	20231127	162100	695286845	4465	4465	4465	4465	0
260	20231127	162000	695286845	4465	4465	4465	4465	0
261	20231127	161900	695286845	4465	4465	4465	4465	0
262	20231127	161800	695286845	4465	4465	4465	4465	0
263	20231127	161700	695286845	4465	4465	4465	4465	0
264	20231127	161600	695286845	4465	4465	4465	4465	0
265	20231127	161500	695286845	4465	4465	4465	4465	0
266	20231127	161400	695286845	4465	4465	4465	4465	0
267	20231127	161300	695286845	4465	4465	4465	4465	0
268	20231127	161200	695286845	4465	4465	4465	4465	0
269	20231127	161100	695286845	4465	4465	4465	4465	0
270	20231127	161000	695286845	4465	4465	4465	4465	0
271	20231127	160900	695286845	4465	4465	4465	4465	0
272	20231127	160800	695286845	4465	4465	4465	4465	3863
273	20231127	160700	695286845	4465	4465	4465	4465	0
274	20231127	160600	695286845	4465	4465	4465	4465	0
275	20231127	160500	695286845	4465	4465	4465	4465	0
276	20231127	160400	695286845	4465	4465	4465	4465	0
277	20231127	160300	695286845	4465	4465	4465	4465	0
278	20231127	160200	695286845	4465	4465	4465	4465	0
279	20231127	160100	695286845	4465	4465	4465	4465	0
280	20231127	160000	695286845	4465	4465	4465	4465	0
281	20231127	155900	695286845	4465	4465	4465	4465	0
282	20231127	155800	695286845	4465	4465	4465	4465	0
283	20231127	155700	695286845	4465	4465	4465	4465	0
284	20231127	155600	695286845	4465	4465	4465	4465	0
285	20231127	155500	695286845	4465	4465	4465	4465	0
286	20231127	155400	695286845	4465	4465	4465	4465	0
287	20231127	155300	695286845	4465	4465	4465	4465	0
288	20231127	155200	695286845	4465	4465	4465	4465	0
289	20231127	155100	695286845	4465	4465	4465	4465	0
290	20231127	155000	695286845	4465	4465	4465	4465	0
291	20231127	154900	695286845	4465	4465	4465	4465	0
292	20231127	154800	695286845	4465	4465	4465	4465	0
293	20231127	154700	695286845	4465	4465	4465	4465	0
294	20231127	154600	695286845	4465	4465	4465	4465	0
295	20231127	154500	695286845	4465	4465	4465	4465	0
296	20231127	154400	695286845	4465	4465	4465	4465	0
297	20231127	154300	695286845	4465	4465	4465	4465	0
298	20231127	154200	695286845	4465	4465	4465	4465	0
299	20231127	154100	695286845	4465	4465	4465	4465	0
300	20231127	154000	695286845	4465	4465	4465	4465	0
301	20231127	153900	695286845	4465	4465	4465	4465	0
302	20231127	153800	695286845	4465	4465	4465	4465	3863
303	20231127	153700	695286845	4465	4465	4465	4465	0
304	20231127	153600	695286845	4465	4465	4465	4465	0
305	20231127	153500	695286845	4465	4465	4465	4465	0
306	20231127	153400	695286845	4465	4465	4465	4465	0
307	20231127	153300	695286845	4465	4465	4465	4465	0
308	20231127	153200	695286845	4465	4465	4465	4465	0
309	20231127	153100	695286845	4465	4465	4465	4465	0
310	20231127	153000	695286845	4465	4465	4465	4465	3863
311	20231127	152900	678038550	4480	4480	4480	4480	0
312	20231127	152800	678038550	4480	4480	4480	4480	0
313	20231127	152700	678038550	4480	4480	4480	4480	0
314	20231127	152600	678038550	4480	4480	4480	4480	0
315	20231127	152500	678038550	4480	4480	4480	4480	0
316	20231127	152400	678038550	4480	4480	4480	4480	0
317	20231127	152300	678038550	4480	4480	4480	4480	0
318	20231127	152200	678038550	4480	4480	4480	4480	0
319	20231127	152100	678038550	4480	4480	4480	4480	0
320	20231127	152000	678038550	4480	4480	4480	4480	0
321	20231127	151900	678038550	4480	4385	4480	4385	6223
322	20231127	151800	650526445	4400	4400	4400	4400	260
323	20231127	151700	649382445	4400	4390	4400	4390	1161
324	20231127	151600	644285645	4400	4400	4400	4400	101
325	20231127	151500	643841245	4400	4400	4405	4400	61
326	20231127	151400	643572840	4400	4390	4400	4390	85
327	20231127	151300	643199555	4390	4390	4390	4390	0
328	20231127	151200	643199555	4390	4390	4390	4390	200
329	20231127	151100	642321555	4390	4390	4390	4390	0
330	20231127	151000	642321555	4390	4390	4390	4390	3
331	20231127	150900	642308385	4395	4385	4395	4385	143
332	20231127	150800	641681320	4400	4400	4400	4400	0
333	20231127	150700	641681320	4400	4390	4400	4385	125
334	20231127	150600	641133150	4400	4400	4400	4400	1
335	20231127	150500	641128750	4385	4385	4385	4385	1
336	20231127	150400	641124365	4400	4400	4400	4400	220
337	20231127	150300	640156365	4400	4390	4400	4390	21
338	20231127	150200	640064165	4400	4390	4400	4390	12
339	20231127	150100	640011465	4400	4390	4400	4390	29
340	20231127	150000	639884115	4390	4390	4390	4390	503
341	20231127	145900	637675945	4400	4390	4400	4385	1049
342	20231127	145800	633065940	4390	4385	4395	4385	8
343	20231127	145700	633030815	4395	4385	4395	4380	262
344	20231127	145600	631883220	4395	4395	4395	4395	1
345	20231127	145500	631878825	4380	4380	4380	4380	1
346	20231127	145400	631874445	4385	4385	4385	4385	5
347	20231127	145300	631852520	4395	4395	4395	4395	0
348	20231127	145200	631852520	4395	4385	4395	4380	1033
349	20231127	145100	627327345	4395	4395	4395	4395	1
350	20231127	145000	627322950	4385	4385	4385	4385	500
351	20231127	144900	625130450	4385	4385	4385	4385	472
352	20231127	144800	623060730	4380	4375	4380	4375	33
353	20231127	144700	622916210	4380	4380	4380	4380	70
354	20231127	144600	622609610	4380	4380	4385	4375	354
355	20231127	144500	621059580	4380	4380	4380	4380	1
356	20231127	144400	621055200	4380	4385	4385	4380	62
357	20231127	144300	620783635	4380	4380	4380	4380	50
358	20231127	144200	620564635	4380	4380	4380	4380	24
359	20231127	144100	620459515	4380	4385	4385	4380	1040
360	20231127	144000	615904255	4385	4385	4385	4385	1
361	20231127	143900	615899870	4385	4385	4385	4385	2
362	20231127	143800	615891100	4385	4380	4385	4380	2
363	20231127	143700	615882335	4380	4380	4380	4380	30
364	20231127	143600	615750935	4380	4380	4380	4380	11
365	20231127	143500	615702755	4385	4380	4385	4380	452
366	20231127	143400	613721985	4380	4380	4380	4380	188
367	20231127	143300	612898545	4380	4380	4380	4380	0
368	20231127	143200	612898545	4380	4380	4385	4380	132
369	20231127	143100	612320375	4380	4380	4380	4380	55
370	20231127	143000	612079475	4380	4380	4380	4380	31
371	20231127	142900	611943695	4380	4380	4380	4380	18
372	20231127	142800	611864855	4380	4380	4380	4380	1350
373	20231127	142700	605951855	4380	4380	4380	4380	1
374	20231127	142600	605947475	4380	4380	4380	4380	130
375	20231127	142500	605378075	4385	4385	4385	4385	3
376	20231127	142400	605364920	4380	4380	4380	4380	0
377	20231127	142300	605364920	4380	4380	4380	4380	1072
378	20231127	142200	600669560	4385	4385	4385	4385	228
379	20231127	142100	599669780	4385	4385	4385	4385	0
380	20231127	142000	599669780	4385	4380	4385	4380	160
381	20231127	141900	598968450	4380	4380	4380	4380	101
382	20231127	141800	598526070	4380	4380	4380	4380	1879
383	20231127	141700	590296050	4385	4385	4385	4385	0
384	20231127	141600	590296050	4385	4385	4385	4385	0
385	20231127	141500	590296050	4385	4385	4385	4385	0
386	20231127	141400	590296050	4385	4385	4385	4385	0
387	20231127	141300	590296050	4385	4385	4385	4385	0
388	20231127	141200	590296050	4385	4385	4385	4385	0
389	20231127	141100	590296050	4385	4385	4385	4385	5
390	20231127	141000	590274125	4380	4380	4380	4380	0
391	20231127	140900	590274125	4380	4380	4380	4380	20
392	20231127	140800	590186525	4380	4380	4380	4380	0
393	20231127	140700	590186525	4380	4380	4380	4380	10
394	20231127	140600	590142725	4380	4380	4380	4380	0
395	20231127	140500	590142725	4380	4385	4385	4380	1500
396	20231127	140400	583570225	4380	4380	4380	4380	316
397	20231127	140300	582186145	4385	4385	4385	4385	0
398	20231127	140200	582186145	4385	4385	4385	4385	5
399	20231127	140100	582164220	4385	4385	4385	4385	0
400	20231127	140000	582164220	4385	4390	4390	4385	27
401	20231127	135900	582045820	4390	4390	4390	4390	5
402	20231127	135800	582023870	4385	4385	4385	4385	0
403	20231127	135700	582023870	4385	4385	4385	4385	0
404	20231127	135600	582023870	4385	4385	4385	4385	0
405	20231127	135500	582023870	4385	4385	4385	4385	0
406	20231127	135400	582023870	4385	4385	4385	4385	0
407	20231127	135300	582023870	4385	4385	4385	4385	20
408	20231127	135200	581936170	4390	4390	4390	4390	0
409	20231127	135100	581936170	4390	4390	4390	4390	11
410	20231127	135000	581887880	4380	4380	4380	4380	500
411	20231127	134900	579697880	4390	4390	4390	4390	11
412	20231127	134800	579649590	4385	4385	4390	4385	26
413	20231127	134700	579535530	4385	4385	4385	4385	6
414	20231127	134600	579509220	4385	4385	4385	4385	1
415	20231127	134500	579504835	4380	4380	4380	4380	0
416	20231127	134400	579504835	4380	4380	4380	4380	0
417	20231127	134300	579504835	4380	4380	4380	4380	8
418	20231127	134200	579469795	4380	4380	4380	4380	0
419	20231127	134100	579469795	4380	4380	4380	4380	1
420	20231127	134000	579465415	4380	4375	4380	4375	179
421	20231127	133900	578681440	4380	4380	4380	4380	130
422	20231127	133800	578112040	4380	4380	4380	4380	0
423	20231127	133700	578112040	4380	4380	4380	4380	100
424	20231127	133600	577674040	4380	4380	4380	4380	0
425	20231127	133500	577674040	4380	4380	4380	4380	10
426	20231127	133400	577630240	4380	4380	4380	4380	51
427	20231127	133300	577406860	4380	4380	4380	4380	10
428	20231127	133200	577363060	4375	4380	4380	4375	112
429	20231127	133100	576872555	4385	4385	4385	4385	3
430	20231127	133000	576859400	4380	4380	4380	4380	1
431	20231127	132900	576855020	4380	4380	4380	4380	0
432	20231127	132800	576855020	4380	4380	4380	4380	66
433	20231127	132700	576565940	4380	4380	4380	4380	0
434	20231127	132600	576565940	4380	4380	4380	4380	569
435	20231127	132500	574073720	4380	4380	4380	4380	0
436	20231127	132400	574073720	4380	4380	4380	4380	100
437	20231127	132300	573635720	4390	4390	4390	4390	440
438	20231127	132200	571704120	4400	4400	4400	4400	1
439	20231127	132100	571699720	4395	4395	4395	4395	0
440	20231127	132000	571699720	4395	4395	4395	4395	6698
441	20231127	131900	542262010	4395	4395	4395	4395	1
442	20231127	131800	542257615	4380	4380	4380	4380	0
443	20231127	131700	542257615	4380	4380	4380	4380	90
444	20231127	131600	541863415	4380	4380	4380	4380	10
445	20231127	131500	541819615	4380	4380	4380	4380	0
446	20231127	131400	541819615	4380	4380	4380	4380	2
447	20231127	131300	541810855	4375	4375	4375	4375	0
448	20231127	131200	541810855	4375	4375	4375	4375	153
449	20231127	131100	541141480	4375	4380	4380	4375	41
450	20231127	131000	540961905	4395	4395	4395	4395	0
451	20231127	130900	540961905	4395	4395	4395	4395	0
452	20231127	130800	540961905	4395	4395	4395	4395	0
453	20231127	130700	540961905	4395	4395	4395	4395	50
454	20231127	130600	540742155	4395	4395	4395	4395	0
455	20231127	130500	540742155	4395	4395	4395	4395	10
456	20231127	130400	540698205	4395	4395	4395	4395	0
457	20231127	130300	540698205	4395	4375	4395	4370	34
458	20231127	130200	540549565	4370	4375	4375	4370	114
459	20231127	130100	540050825	4375	4375	4375	4375	1000
460	20231127	130000	535675825	4375	4375	4375	4375	167
461	20231127	125900	534945200	4375	4375	4375	4375	0
462	20231127	125800	534945200	4375	4395	4395	4375	113
463	20231127	125700	534450805	4375	4375	4375	4375	50
464	20231127	125600	534232055	4370	4370	4370	4370	0
465	20231127	125500	534232055	4370	4370	4370	4370	0
466	20231127	125400	534232055	4370	4375	4375	4370	1169
467	20231127	125300	529123345	4375	4375	4375	4375	0
468	20231127	125200	529123345	4375	4390	4390	4375	522
469	20231127	125100	526839475	4390	4390	4390	4390	4
470	20231127	125000	526821915	4390	4390	4390	4390	1
471	20231127	124900	526817525	4395	4395	4395	4395	0
472	20231127	124800	526817525	4395	4385	4400	4385	6
473	20231127	124700	526791170	4385	4385	4385	4385	200
474	20231127	124600	525914170	4380	4380	4380	4380	0
475	20231127	124500	525914170	4380	4380	4380	4380	20
476	20231127	124400	525826570	4375	4375	4375	4375	0
477	20231127	124300	525826570	4375	4375	4375	4375	0
478	20231127	124200	525826570	4375	4375	4375	4375	100
479	20231127	124100	525389070	4375	4375	4375	4375	32
480	20231127	124000	525249070	4375	4375	4375	4375	0
481	20231127	123900	525249070	4375	4375	4375	4375	283
482	20231127	123800	524010945	4375	4375	4375	4375	905
483	20231127	123700	520051570	4370	4370	4370	4370	0
484	20231127	123600	520051570	4370	4375	4375	4370	1510
485	20231127	123500	513450455	4375	4375	4375	4375	0
486	20231127	123400	513450455	4375	4375	4375	4375	265
487	20231127	123300	512291080	4375	4375	4375	4375	20
488	20231127	123200	512203580	4375	4375	4375	4375	0
489	20231127	123100	512203580	4375	4375	4375	4375	0
490	20231127	123000	512203580	4375	4395	4395	4375	87
491	20231127	122900	511822935	4400	4375	4400	4375	23
492	20231127	122800	511722260	4375	4375	4375	4370	3936
493	20231127	122700	494502265	4370	4380	4380	4370	4064
494	20231127	122600	476718870	4380	4380	4380	4380	246
495	20231127	122500	475641390	4380	4380	4380	4380	303
496	20231127	122400	474314250	4380	4380	4390	4380	85
497	20231127	122300	473941940	4375	4380	4380	4375	88
498	20231127	122200	473556715	4380	4385	4385	4380	1629
499	20231127	122100	466421490	4380	4385	4385	4380	9323
500	20231127	122000	425586700	4385	4385	4385	4385	50
501	20231127	121900	425367450	4385	4385	4385	4385	10
502	20231127	121800	425323600	4385	4385	4385	4385	2070
503	20231127	121700	416246650	4385	4390	4390	4385	8686
504	20231127	121600	378143255	4400	4400	4400	4400	11
505	20231127	121500	378094855	4400	4400	4400	4400	0
506	20231127	121400	378094855	4400	4400	4400	4400	200
507	20231127	121300	377214855	4390	4390	4390	4390	0
508	20231127	121200	377214855	4390	4395	4395	4390	1504
509	20231127	121100	370611995	4395	4395	4395	4395	1191
510	20231127	121000	365377550	4395	4395	4395	4395	0
511	20231127	120900	365377550	4395	4395	4395	4395	0
512	20231127	120800	365377550	4395	4400	4400	4395	1400
513	20231127	120700	359223340	4405	4405	4405	4405	7
514	20231127	120600	359192505	4405	4405	4405	4405	6
515	20231127	120500	359166075	4405	4405	4405	4405	417
516	20231127	120400	357329190	4405	4400	4405	4400	343
517	20231127	120300	355819490	4395	4395	4395	4395	226
518	20231127	120200	354826220	4395	4395	4395	4395	567
519	20231127	120100	352334255	4395	4390	4395	4390	9
520	20231127	120000	352294725	4390	4390	4390	4390	0
521	20231127	115900	352294725	4390	4390	4390	4390	203
522	20231127	115800	351403555	4390	4390	4390	4390	0
523	20231127	115700	351403555	4390	4390	4390	4390	298
524	20231127	115600	350095335	4390	4390	4390	4390	0
525	20231127	115500	350095335	4390	4395	4395	4390	3201
526	20231127	115400	336033815	4400	4400	4400	4400	1
527	20231127	115300	336029415	4400	4400	4400	4400	0
528	20231127	115200	336029415	4400	4400	4400	4400	0
529	20231127	115100	336029415	4400	4400	4400	4400	0
530	20231127	115000	336029415	4400	4400	4400	4395	1282
531	20231127	114900	330394615	4405	4395	4405	4395	36
532	20231127	114800	330236375	4405	4405	4405	4405	1
533	20231127	114700	330231970	4405	4405	4405	4395	2481
534	20231127	114600	319323465	4405	4405	4405	4405	0
535	20231127	114500	319323465	4405	4405	4405	4405	0
536	20231127	114400	319323465	4405	4405	4405	4405	1
537	20231127	114300	319319060	4395	4395	4395	4395	0
538	20231127	114200	319319060	4395	4400	4405	4395	1917
539	20231127	114100	310892325	4400	4400	4400	4400	254
540	20231127	114000	309774725	4400	4400	4400	4400	0
541	20231127	113900	309774725	4400	4400	4400	4400	10
542	20231127	113800	309730725	4395	4395	4395	4395	616
543	20231127	113700	307023405	4395	4400	4400	4395	1033
544	20231127	113600	302483345	4400	4405	4405	4400	753
545	20231127	113500	299170135	4405	4405	4405	4405	10
546	20231127	113400	299126085	4405	4410	4410	4405	210
547	20231127	113300	298201010	4410	4410	4410	4410	0
548	20231127	113200	298201010	4410	4405	4410	4405	200
549	20231127	113100	297319475	4395	4395	4395	4395	446
550	20231127	113000	295359305	4395	4395	4395	4395	0
551	20231127	112900	295359305	4395	4395	4395	4395	0
552	20231127	112800	295359305	4395	4395	4395	4395	0
553	20231127	112700	295359305	4395	4395	4395	4395	458
554	20231127	112600	293346395	4395	4395	4395	4395	1452
555	20231127	112500	286964855	4395	4395	4395	4395	95
556	20231127	112400	286547330	4395	4395	4395	4395	2389
557	20231127	112300	276047675	4395	4400	4400	4395	1216
558	20231127	112200	270697500	4400	4400	4400	4400	0
559	20231127	112100	270697500	4400	4400	4400	4400	37
560	20231127	112000	270534700	4410	4410	4410	4410	0
561	20231127	111900	270534700	4410	4410	4410	4410	22
562	20231127	111800	270437680	4415	4405	4415	4405	53
563	20231127	111700	270204205	4405	4405	4405	4405	206
564	20231127	111600	269296775	4405	4405	4405	4405	100
565	20231127	111500	268856275	4415	4415	4415	4415	61
566	20231127	111400	268586960	4400	4400	4400	4400	300
567	20231127	111300	267266960	4415	4400	4415	4400	485
568	20231127	111200	265132945	4400	4400	4400	4400	600
569	20231127	111100	262492945	4400	4405	4405	4400	2124
570	20231127	111000	253146590	4405	4415	4415	4405	463
571	20231127	110900	251106765	4415	4415	4415	4415	0
572	20231127	110800	251106765	4415	4415	4415	4405	7
573	20231127	110700	251075910	4405	4405	4405	4405	624
574	20231127	110600	248327190	4415	4415	4415	4415	3
575	20231127	110500	248313945	4415	4405	4415	4405	666
576	20231127	110400	245380205	4405	4405	4405	4405	1
577	20231127	110300	245375800	4405	4405	4405	4405	70
578	20231127	110200	245067450	4405	4405	4405	4405	0
579	20231127	110100	245067450	4405	4405	4405	4405	10
580	20231127	110000	245023400	4405	4405	4405	4405	110
581	20231127	105900	244538850	4405	4405	4405	4405	1500
582	20231127	105800	237931350	4410	4410	4410	4410	0
583	20231127	105700	237931350	4410	4410	4410	4410	10
584	20231127	105600	237887250	4415	4415	4415	4415	1
585	20231127	105500	237882835	4410	4410	4410	4410	20
586	20231127	105400	237794635	4405	4405	4405	4405	0
587	20231127	105300	237794635	4405	4405	4405	4405	0
588	20231127	105200	237794635	4405	4415	4415	4405	101
589	20231127	105100	237348730	4405	4405	4405	4405	0
590	20231127	105000	237348730	4405	4405	4405	4405	100
591	20231127	104900	236908230	4405	4405	4405	4405	300
592	20231127	104800	235586730	4405	4405	4405	4405	33
593	20231127	104700	235441365	4415	4415	4415	4415	0
594	20231127	104600	235441365	4415	4415	4415	4415	0
595	20231127	104500	235441365	4415	4415	4415	4415	100
596	20231127	104400	234999865	4415	4415	4415	4415	5
597	20231127	104300	234977790	4405	4405	4405	4405	20
598	20231127	104200	234889690	4405	4405	4405	4405	0
599	20231127	104100	234889690	4405	4405	4405	4405	0
600	20231127	104000	234889690	4405	4405	4405	4405	1
601	20231127	103900	234885285	4400	4405	4405	4400	3437
602	20231127	103800	219752020	4410	4405	4410	4405	695
603	20231127	103700	216690535	4410	4405	4410	4405	171
604	20231127	103600	215936735	4410	4410	4410	4410	10
605	20231127	103500	215892635	4410	4410	4410	4410	0
606	20231127	103400	215892635	4410	4410	4410	4410	20
607	20231127	103300	215804435	4410	4415	4415	4410	962
608	20231127	103200	211562010	4410	4410	4410	4410	0
609	20231127	103100	211562010	4410	4410	4410	4410	0
610	20231127	103000	211562010	4410	4410	4410	4410	0
611	20231127	102900	211562010	4410	4410	4410	4410	39
612	20231127	102800	211390020	4410	4410	4410	4410	0
613	20231127	102700	211390020	4410	4410	4410	4410	0
614	20231127	102600	211390020	4410	4415	4415	4410	30
615	20231127	102500	211257700	4410	4410	4415	4410	170
616	20231127	102400	210507900	4410	4410	4410	4410	31
617	20231127	102300	210371190	4410	4410	4410	4410	1
618	20231127	102200	210366780	4410	4410	4410	4410	200
619	20231127	102100	209484780	4410	4405	4410	4405	201
620	20231127	102000	208599370	4410	4410	4410	4410	429
621	20231127	101900	206707480	4410	4410	4410	4410	1
622	20231127	101800	206703070	4415	4415	4415	4415	100
623	20231127	101700	206261570	4410	4405	4410	4405	62
624	20231127	101600	205988450	4405	4405	4405	4405	4
625	20231127	101500	205970830	4405	4405	4405	4405	0
626	20231127	101400	205970830	4405	4405	4405	4405	32
627	20231127	101300	205829870	4405	4405	4405	4405	4
628	20231127	101200	205812250	4405	4405	4405	4405	0
629	20231127	101100	205812250	4405	4405	4405	4405	201
630	20231127	101000	204926845	4405	4405	4405	4405	115
631	20231127	100900	204420270	4405	4405	4405	4405	962
632	20231127	100800	200182660	4405	4405	4405	4405	50
633	20231127	100700	199962410	4405	4405	4405	4405	10
634	20231127	100600	199918360	4405	4405	4405	4405	5
635	20231127	100500	199896335	4415	4400	4415	4400	311
636	20231127	100400	198527785	4390	4390	4390	4390	29
637	20231127	100300	198400475	4395	4395	4395	4395	0
638	20231127	100200	198400475	4395	4395	4395	4395	35
639	20231127	100100	198246650	4395	4395	4395	4395	3345
640	20231127	100000	183545375	4400	4400	4400	4400	515
641	20231127	095900	181279375	4400	4395	4400	4395	22
642	20231127	095800	181182675	4400	4400	4400	4400	753
643	20231127	095700	177869475	4400	4410	4410	4400	45
644	20231127	095600	177671035	4410	4410	4410	4410	6
645	20231127	095500	177644575	4410	4400	4410	4400	113
646	20231127	095400	177146355	4400	4410	4410	4400	368
647	20231127	095300	175524655	4410	4410	4410	4410	0
648	20231127	095200	175524655	4410	4410	4410	4410	616
649	20231127	095100	172808095	4410	4410	4410	4400	916
650	20231127	095000	168768595	4410	4410	4410	4410	20
651	20231127	094900	168680395	4410	4400	4410	4395	151
652	20231127	094800	168016145	4410	4410	4410	4410	1
653	20231127	094700	168011735	4395	4395	4395	4395	110
654	20231127	094600	167528285	4395	4395	4395	4395	5
655	20231127	094500	167506310	4395	4395	4395	4395	481
656	20231127	094400	165392315	4395	4405	4405	4395	172
657	20231127	094300	164635520	4420	4420	4420	4420	11
658	20231127	094200	164586900	4420	4395	4420	4395	101
659	20231127	094100	164142980	4395	4400	4405	4395	930
660	20231127	094000	160051695	4400	4415	4415	4400	1213
661	20231127	093900	154700170	4420	4420	4420	4420	0
662	20231127	093800	154700170	4420	4420	4420	4420	37
663	20231127	093700	154536630	4420	4400	4420	4400	121
664	20231127	093600	154002750	4400	4400	4420	4390	1994
665	20231127	093500	145243190	4400	4420	4420	4400	1048
666	20231127	093400	140630510	4420	4420	4420	4420	11
667	20231127	093300	140581890	4420	4425	4425	4420	9
668	20231127	093200	140542100	4425	4425	4425	4425	3
669	20231127	093100	140528825	4425	4400	4425	4400	60
670	20231127	093000	140264800	4390	4400	4400	4390	2700
671	20231127	092900	128394515	4400	4400	4400	4400	0
672	20231127	092800	128394515	4400	4410	4410	4400	501
673	20231127	092700	126189920	4400	4405	4405	4400	135
674	20231127	092600	125595545	4400	4410	4410	4400	1703
675	20231127	092500	118099855	4410	4410	4410	4410	29
676	20231127	092400	117971965	4410	4420	4420	4400	2812
677	20231127	092300	105570245	4420	4425	4425	4420	1901
678	20231127	092200	97162310	4430	4430	4440	4430	321
679	20231127	092100	95740080	4430	4430	4430	4430	391
680	20231127	092000	94007950	4440	4440	4440	4440	0
681	20231127	091900	94007950	4440	4430	4440	4430	264
682	20231127	091800	92838030	4430	4435	4435	4430	2177
683	20231127	091700	83190665	4435	4445	4445	4435	3974
684	20231127	091600	65556555	4445	4450	4450	4445	339
685	20231127	091500	64049450	4445	4445	4445	4445	2
686	20231127	091400	64040560	4445	4455	4455	4445	606
687	20231127	091300	61344640	4445	4450	4450	4445	1505
688	20231127	091200	54648710	4450	4450	4450	4450	10
689	20231127	091100	54604210	4450	4455	4455	4450	2012
690	20231127	091000	45648795	4455	4455	4455	4455	112
691	20231127	090900	45149835	4470	4470	4470	4460	5812
692	20231127	090800	19179525	4490	4490	4490	4490	957
693	20231127	090700	14882595	4490	4490	4490	4490	0
694	20231127	090600	14882595	4490	4460	4490	4460	590
695	20231127	090500	12250600	4460	4460	4460	4460	0
696	20231127	090400	12250600	4460	4465	4465	4460	18
697	20231127	090300	12170270	4465	4465	4465	4465	106
698	20231127	090200	11696980	4465	4470	4470	4455	1478
699	20231127	090100	5105905	4470	4470	4470	4470	0
700	20231127	090000	5105905	4470	4475	4475	4470	1128