KissMeData/277880/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	205400	936688570	9130	9130	9130	9130	596
3	20231127	205300	936688570	9130	9130	9130	9130	0
4	20231127	205200	936688570	9130	9130	9130	9130	0
5	20231127	205100	936688570	9130	9130	9130	9130	0
6	20231127	205000	936688570	9130	9130	9130	9130	0
7	20231127	204900	936688570	9130	9130	9130	9130	0
8	20231127	204800	936688570	9130	9130	9130	9130	0
9	20231127	204700	936688570	9130	9130	9130	9130	0
10	20231127	204600	936688570	9130	9130	9130	9130	0
11	20231127	204500	936688570	9130	9130	9130	9130	0
12	20231127	204400	936688570	9130	9130	9130	9130	0
13	20231127	204300	936688570	9130	9130	9130	9130	0
14	20231127	204200	936688570	9130	9130	9130	9130	0
15	20231127	204100	936688570	9130	9130	9130	9130	0
16	20231127	204000	936688570	9130	9130	9130	9130	0
17	20231127	203900	936688570	9130	9130	9130	9130	0
18	20231127	203800	936688570	9130	9130	9130	9130	0
19	20231127	203700	936688570	9130	9130	9130	9130	0
20	20231127	203600	936688570	9130	9130	9130	9130	0
21	20231127	203500	936688570	9130	9130	9130	9130	0
22	20231127	203400	936688570	9130	9130	9130	9130	0
23	20231127	203300	936688570	9130	9130	9130	9130	0
24	20231127	203200	936688570	9130	9130	9130	9130	0
25	20231127	203100	936688570	9130	9130	9130	9130	0
26	20231127	203000	936688570	9130	9130	9130	9130	0
27	20231127	202900	936688570	9130	9130	9130	9130	0
28	20231127	202800	936688570	9130	9130	9130	9130	0
29	20231127	202700	936688570	9130	9130	9130	9130	0
30	20231127	202600	936688570	9130	9130	9130	9130	0
31	20231127	202500	936688570	9130	9130	9130	9130	0
32	20231127	202400	936688570	9130	9130	9130	9130	596
33	20231127	202300	936688570	9130	9130	9130	9130	0
34	20231127	202200	936688570	9130	9130	9130	9130	0
35	20231127	202100	936688570	9130	9130	9130	9130	0
36	20231127	202000	936688570	9130	9130	9130	9130	0
37	20231127	201900	936688570	9130	9130	9130	9130	0
38	20231127	201800	936688570	9130	9130	9130	9130	0
39	20231127	201700	936688570	9130	9130	9130	9130	0
40	20231127	201600	936688570	9130	9130	9130	9130	0
41	20231127	201500	936688570	9130	9130	9130	9130	0
42	20231127	201400	936688570	9130	9130	9130	9130	0
43	20231127	201300	936688570	9130	9130	9130	9130	0
44	20231127	201200	936688570	9130	9130	9130	9130	0
45	20231127	201100	936688570	9130	9130	9130	9130	0
46	20231127	201000	936688570	9130	9130	9130	9130	0
47	20231127	200900	936688570	9130	9130	9130	9130	0
48	20231127	200800	936688570	9130	9130	9130	9130	0
49	20231127	200700	936688570	9130	9130	9130	9130	0
50	20231127	200600	936688570	9130	9130	9130	9130	0
51	20231127	200500	936688570	9130	9130	9130	9130	0
52	20231127	200400	936688570	9130	9130	9130	9130	0
53	20231127	200300	936688570	9130	9130	9130	9130	0
54	20231127	200200	936688570	9130	9130	9130	9130	0
55	20231127	200100	936688570	9130	9130	9130	9130	0
56	20231127	200000	936688570	9130	9130	9130	9130	0
57	20231127	195900	936688570	9130	9130	9130	9130	0
58	20231127	195800	936688570	9130	9130	9130	9130	0
59	20231127	195700	936688570	9130	9130	9130	9130	0
60	20231127	195600	936688570	9130	9130	9130	9130	0
61	20231127	195500	936688570	9130	9130	9130	9130	0
62	20231127	195400	936688570	9130	9130	9130	9130	596
63	20231127	195300	936688570	9130	9130	9130	9130	0
64	20231127	195200	936688570	9130	9130	9130	9130	0
65	20231127	195100	936688570	9130	9130	9130	9130	0
66	20231127	195000	936688570	9130	9130	9130	9130	0
67	20231127	194900	936688570	9130	9130	9130	9130	0
68	20231127	194800	936688570	9130	9130	9130	9130	0
69	20231127	194700	936688570	9130	9130	9130	9130	0
70	20231127	194600	936688570	9130	9130	9130	9130	0
71	20231127	194500	936688570	9130	9130	9130	9130	0
72	20231127	194400	936688570	9130	9130	9130	9130	0
73	20231127	194300	936688570	9130	9130	9130	9130	0
74	20231127	194200	936688570	9130	9130	9130	9130	0
75	20231127	194100	936688570	9130	9130	9130	9130	0
76	20231127	194000	936688570	9130	9130	9130	9130	0
77	20231127	193900	936688570	9130	9130	9130	9130	0
78	20231127	193800	936688570	9130	9130	9130	9130	0
79	20231127	193700	936688570	9130	9130	9130	9130	0
80	20231127	193600	936688570	9130	9130	9130	9130	0
81	20231127	193500	936688570	9130	9130	9130	9130	0
82	20231127	193400	936688570	9130	9130	9130	9130	0
83	20231127	193300	936688570	9130	9130	9130	9130	0
84	20231127	193200	936688570	9130	9130	9130	9130	0
85	20231127	193100	936688570	9130	9130	9130	9130	0
86	20231127	193000	936688570	9130	9130	9130	9130	0
87	20231127	192900	936688570	9130	9130	9130	9130	0
88	20231127	192800	936688570	9130	9130	9130	9130	0
89	20231127	192700	936688570	9130	9130	9130	9130	0
90	20231127	192600	936688570	9130	9130	9130	9130	0
91	20231127	192500	936688570	9130	9130	9130	9130	0
92	20231127	192400	936688570	9130	9130	9130	9130	596
93	20231127	192300	936688570	9130	9130	9130	9130	0
94	20231127	192200	936688570	9130	9130	9130	9130	0
95	20231127	192100	936688570	9130	9130	9130	9130	0
96	20231127	192000	936688570	9130	9130	9130	9130	0
97	20231127	191900	936688570	9130	9130	9130	9130	0
98	20231127	191800	936688570	9130	9130	9130	9130	0
99	20231127	191700	936688570	9130	9130	9130	9130	0
100	20231127	191600	936688570	9130	9130	9130	9130	0
101	20231127	191500	936688570	9130	9130	9130	9130	0
102	20231127	191400	936688570	9130	9130	9130	9130	0
103	20231127	191300	936688570	9130	9130	9130	9130	0
104	20231127	191200	936688570	9130	9130	9130	9130	0
105	20231127	191100	936688570	9130	9130	9130	9130	0
106	20231127	191000	936688570	9130	9130	9130	9130	0
107	20231127	190900	936688570	9130	9130	9130	9130	0
108	20231127	190800	936688570	9130	9130	9130	9130	0
109	20231127	190700	936688570	9130	9130	9130	9130	0
110	20231127	190600	936688570	9130	9130	9130	9130	0
111	20231127	190500	936688570	9130	9130	9130	9130	0
112	20231127	190400	936688570	9130	9130	9130	9130	0
113	20231127	190300	936688570	9130	9130	9130	9130	0
114	20231127	190200	936688570	9130	9130	9130	9130	0
115	20231127	190100	936688570	9130	9130	9130	9130	0
116	20231127	190000	936688570	9130	9130	9130	9130	0
117	20231127	185900	936688570	9130	9130	9130	9130	0
118	20231127	185800	936688570	9130	9130	9130	9130	0
119	20231127	185700	936688570	9130	9130	9130	9130	0
120	20231127	185600	936688570	9130	9130	9130	9130	0
121	20231127	185500	936688570	9130	9130	9130	9130	0
122	20231127	185400	936688570	9130	9130	9130	9130	596
123	20231127	185300	936688570	9130	9130	9130	9130	0
124	20231127	185200	936688570	9130	9130	9130	9130	0
125	20231127	185100	936688570	9130	9130	9130	9130	0
126	20231127	185000	936688570	9130	9130	9130	9130	0
127	20231127	184900	936688570	9130	9130	9130	9130	0
128	20231127	184800	936688570	9130	9130	9130	9130	0
129	20231127	184700	936688570	9130	9130	9130	9130	0
130	20231127	184600	936688570	9130	9130	9130	9130	0
131	20231127	184500	936688570	9130	9130	9130	9130	0
132	20231127	184400	936688570	9130	9130	9130	9130	0
133	20231127	184300	936688570	9130	9130	9130	9130	0
134	20231127	184200	936688570	9130	9130	9130	9130	0
135	20231127	184100	936688570	9130	9130	9130	9130	0
136	20231127	184000	936688570	9130	9130	9130	9130	0
137	20231127	183900	936688570	9130	9130	9130	9130	0
138	20231127	183800	936688570	9130	9130	9130	9130	0
139	20231127	183700	936688570	9130	9130	9130	9130	0
140	20231127	183600	936688570	9130	9130	9130	9130	0
141	20231127	183500	936688570	9130	9130	9130	9130	0
142	20231127	183400	936688570	9130	9130	9130	9130	0
143	20231127	183300	936688570	9130	9130	9130	9130	0
144	20231127	183200	936688570	9130	9130	9130	9130	0
145	20231127	183100	936688570	9130	9130	9130	9130	0
146	20231127	183000	936688570	9130	9130	9130	9130	0
147	20231127	182900	936688570	9130	9130	9130	9130	0
148	20231127	182800	936688570	9130	9130	9130	9130	0
149	20231127	182700	936688570	9130	9130	9130	9130	0
150	20231127	182600	936688570	9130	9130	9130	9130	0
151	20231127	182500	936688570	9130	9130	9130	9130	0
152	20231127	182400	936688570	9130	9130	9130	9130	596
153	20231127	182300	936688570	9130	9130	9130	9130	0
154	20231127	182200	936688570	9130	9130	9130	9130	0
155	20231127	182100	936688570	9130	9130	9130	9130	0
156	20231127	182000	936688570	9130	9130	9130	9130	0
157	20231127	181900	936688570	9130	9130	9130	9130	0
158	20231127	181800	936688570	9130	9130	9130	9130	0
159	20231127	181700	936688570	9130	9130	9130	9130	0
160	20231127	181600	936688570	9130	9130	9130	9130	0
161	20231127	181500	936688570	9130	9130	9130	9130	0
162	20231127	181400	936688570	9130	9130	9130	9130	0
163	20231127	181300	936688570	9130	9130	9130	9130	0
164	20231127	181200	936688570	9130	9130	9130	9130	0
165	20231127	181100	936688570	9130	9130	9130	9130	0
166	20231127	181000	936688570	9130	9130	9130	9130	0
167	20231127	180900	936688570	9130	9130	9130	9130	0
168	20231127	180800	936688570	9130	9130	9130	9130	0
169	20231127	180700	936688570	9130	9130	9130	9130	0
170	20231127	180600	936688570	9130	9130	9130	9130	0
171	20231127	180500	936688570	9130	9130	9130	9130	0
172	20231127	180400	936688570	9130	9130	9130	9130	0
173	20231127	180300	936688570	9130	9130	9130	9130	0
174	20231127	180200	936688570	9130	9130	9130	9130	0
175	20231127	180100	936688570	9130	9130	9130	9130	0
176	20231127	180000	936688570	9130	9130	9130	9130	0
177	20231127	175900	936688570	9130	9130	9130	9130	0
178	20231127	175800	936688570	9130	9130	9130	9130	0
179	20231127	175700	936688570	9130	9130	9130	9130	0
180	20231127	175600	936688570	9130	9130	9130	9130	0
181	20231127	175500	936688570	9130	9130	9130	9130	0
182	20231127	175400	936688570	9130	9130	9130	9130	596
183	20231127	175300	936688570	9130	9130	9130	9130	0
184	20231127	175200	936688570	9130	9130	9130	9130	0
185	20231127	175100	936688570	9130	9130	9130	9130	0
186	20231127	175000	936688570	9130	9130	9130	9130	0
187	20231127	174900	936688570	9130	9130	9130	9130	0
188	20231127	174800	936688570	9130	9130	9130	9130	0
189	20231127	174700	936688570	9130	9130	9130	9130	0
190	20231127	174600	936688570	9130	9130	9130	9130	0
191	20231127	174500	936688570	9130	9130	9130	9130	0
192	20231127	174400	936688570	9130	9130	9130	9130	0
193	20231127	174300	936688570	9130	9130	9130	9130	0
194	20231127	174200	936688570	9130	9130	9130	9130	0
195	20231127	174100	936688570	9130	9130	9130	9130	0
196	20231127	174000	936688570	9130	9130	9130	9130	0
197	20231127	173900	936688570	9130	9130	9130	9130	0
198	20231127	173800	936688570	9130	9130	9130	9130	0
199	20231127	173700	936688570	9130	9130	9130	9130	0
200	20231127	173600	936688570	9130	9130	9130	9130	0
201	20231127	173500	936688570	9130	9130	9130	9130	0
202	20231127	173400	936688570	9130	9130	9130	9130	0
203	20231127	173300	936688570	9130	9130	9130	9130	0
204	20231127	173200	936688570	9130	9130	9130	9130	0
205	20231127	173100	936688570	9130	9130	9130	9130	0
206	20231127	173000	936688570	9130	9130	9130	9130	0
207	20231127	172900	936688570	9130	9130	9130	9130	0
208	20231127	172800	936688570	9130	9130	9130	9130	0
209	20231127	172700	936688570	9130	9130	9130	9130	0
210	20231127	172600	936688570	9130	9130	9130	9130	0
211	20231127	172500	936688570	9130	9130	9130	9130	0
212	20231127	172400	936688570	9130	9130	9130	9130	596
213	20231127	172300	936688570	9130	9130	9130	9130	0
214	20231127	172200	936688570	9130	9130	9130	9130	0
215	20231127	172100	936688570	9130	9130	9130	9130	0
216	20231127	172000	936688570	9130	9130	9130	9130	0
217	20231127	171900	936688570	9130	9130	9130	9130	0
218	20231127	171800	936688570	9130	9130	9130	9130	0
219	20231127	171700	936688570	9130	9130	9130	9130	0
220	20231127	171600	936688570	9130	9130	9130	9130	0
221	20231127	171500	936688570	9130	9130	9130	9130	0
222	20231127	171400	936688570	9130	9130	9130	9130	0
223	20231127	171300	936688570	9130	9130	9130	9130	0
224	20231127	171200	936688570	9130	9130	9130	9130	0
225	20231127	171100	936688570	9130	9130	9130	9130	0
226	20231127	171000	936688570	9130	9130	9130	9130	0
227	20231127	170900	936688570	9130	9130	9130	9130	0
228	20231127	170800	936688570	9130	9130	9130	9130	0
229	20231127	170700	936688570	9130	9130	9130	9130	0
230	20231127	170600	936688570	9130	9130	9130	9130	0
231	20231127	170500	936688570	9130	9130	9130	9130	0
232	20231127	170400	936688570	9130	9130	9130	9130	0
233	20231127	170300	936688570	9130	9130	9130	9130	0
234	20231127	170200	936688570	9130	9130	9130	9130	0
235	20231127	170100	936688570	9130	9130	9130	9130	0
236	20231127	170000	936688570	9130	9130	9130	9130	0
237	20231127	165900	936688570	9130	9130	9130	9130	0
238	20231127	165800	936688570	9130	9130	9130	9130	0
239	20231127	165700	936688570	9130	9130	9130	9130	0
240	20231127	165600	936688570	9130	9130	9130	9130	0
241	20231127	165500	936688570	9130	9130	9130	9130	0
242	20231127	165400	936688570	9130	9130	9130	9130	596
243	20231127	165300	936688570	9130	9130	9130	9130	0
244	20231127	165200	936688570	9130	9130	9130	9130	0
245	20231127	165100	936688570	9130	9130	9130	9130	0
246	20231127	165000	936688570	9130	9130	9130	9130	0
247	20231127	164900	936688570	9130	9130	9130	9130	0
248	20231127	164800	936688570	9130	9130	9130	9130	0
249	20231127	164700	936688570	9130	9130	9130	9130	0
250	20231127	164600	936688570	9130	9130	9130	9130	0
251	20231127	164500	936688570	9130	9130	9130	9130	0
252	20231127	164400	936688570	9130	9130	9130	9130	0
253	20231127	164300	936688570	9130	9130	9130	9130	0
254	20231127	164200	936688570	9130	9130	9130	9130	0
255	20231127	164100	936688570	9130	9130	9130	9130	0
256	20231127	164000	936688570	9130	9130	9130	9130	0
257	20231127	163900	936688570	9130	9130	9130	9130	0
258	20231127	163800	936688570	9130	9130	9130	9130	0
259	20231127	163700	936688570	9130	9130	9130	9130	0
260	20231127	163600	936688570	9130	9130	9130	9130	0
261	20231127	163500	936688570	9130	9130	9130	9130	0
262	20231127	163400	936688570	9130	9130	9130	9130	0
263	20231127	163300	936688570	9130	9130	9130	9130	0
264	20231127	163200	936688570	9130	9130	9130	9130	0
265	20231127	163100	936688570	9130	9130	9130	9130	0
266	20231127	163000	936688570	9130	9130	9130	9130	0
267	20231127	162900	936688570	9130	9130	9130	9130	0
268	20231127	162800	936688570	9130	9130	9130	9130	0
269	20231127	162700	936688570	9130	9130	9130	9130	0
270	20231127	162600	936688570	9130	9130	9130	9130	0
271	20231127	162500	936688570	9130	9130	9130	9130	0
272	20231127	162400	936688570	9130	9130	9130	9130	596
273	20231127	162300	936688570	9130	9130	9130	9130	0
274	20231127	162200	936688570	9130	9130	9130	9130	0
275	20231127	162100	936688570	9130	9130	9130	9130	0
276	20231127	162000	936688570	9130	9130	9130	9130	0
277	20231127	161900	936688570	9130	9130	9130	9130	0
278	20231127	161800	936688570	9130	9130	9130	9130	0
279	20231127	161700	936688570	9130	9130	9130	9130	0
280	20231127	161600	936688570	9130	9130	9130	9130	0
281	20231127	161500	936688570	9130	9130	9130	9130	0
282	20231127	161400	936688570	9130	9130	9130	9130	0
283	20231127	161300	936688570	9130	9130	9130	9130	0
284	20231127	161200	936688570	9130	9130	9130	9130	0
285	20231127	161100	936688570	9130	9130	9130	9130	0
286	20231127	161000	936688570	9130	9130	9130	9130	0
287	20231127	160900	936688570	9130	9130	9130	9130	0
288	20231127	160800	936688570	9130	9130	9130	9130	0
289	20231127	160700	936688570	9130	9130	9130	9130	0
290	20231127	160600	936688570	9130	9130	9130	9130	0
291	20231127	160500	936688570	9130	9130	9130	9130	0
292	20231127	160400	936688570	9130	9130	9130	9130	0
293	20231127	160300	936688570	9130	9130	9130	9130	0
294	20231127	160200	936688570	9130	9130	9130	9130	0
295	20231127	160100	936688570	9130	9130	9130	9130	0
296	20231127	160000	936688570	9130	9130	9130	9130	0
297	20231127	155900	936688570	9130	9130	9130	9130	0
298	20231127	155800	936688570	9130	9130	9130	9130	0
299	20231127	155700	936688570	9130	9130	9130	9130	0
300	20231127	155600	936688570	9130	9130	9130	9130	0
301	20231127	155500	936688570	9130	9130	9130	9130	0
302	20231127	155400	936688570	9130	9130	9130	9130	596
303	20231127	155300	936688570	9130	9130	9130	9130	0
304	20231127	155200	936688570	9130	9130	9130	9130	0
305	20231127	155100	936688570	9130	9130	9130	9130	0
306	20231127	155000	936688570	9130	9130	9130	9130	0
307	20231127	154900	936688570	9130	9130	9130	9130	0
308	20231127	154800	936688570	9130	9130	9130	9130	0
309	20231127	154700	936688570	9130	9130	9130	9130	0
310	20231127	154600	936688570	9130	9130	9130	9130	0
311	20231127	154500	936688570	9130	9130	9130	9130	0
312	20231127	154400	936688570	9130	9130	9130	9130	0
313	20231127	154300	936688570	9130	9130	9130	9130	0
314	20231127	154200	936688570	9130	9130	9130	9130	0
315	20231127	154100	936688570	9130	9130	9130	9130	0
316	20231127	154000	936688570	9130	9130	9130	9130	0
317	20231127	153900	936688570	9130	9130	9130	9130	0
318	20231127	153800	936688570	9130	9130	9130	9130	0
319	20231127	153700	936688570	9130	9130	9130	9130	0
320	20231127	153600	936688570	9130	9130	9130	9130	0
321	20231127	153500	936688570	9130	9130	9130	9130	0
322	20231127	153400	936688570	9130	9130	9130	9130	0
323	20231127	153300	936688570	9130	9130	9130	9130	0
324	20231127	153200	936688570	9130	9130	9130	9130	0
325	20231127	153100	936688570	9130	9130	9130	9130	0
326	20231127	153000	936688570	9130	9130	9130	9130	596
327	20231127	152900	931247090	9110	9110	9110	9110	0
328	20231127	152800	931247090	9110	9110	9110	9110	0
329	20231127	152700	931247090	9110	9110	9110	9110	0
330	20231127	152600	931247090	9110	9110	9110	9110	0
331	20231127	152500	931247090	9110	9110	9110	9110	0
332	20231127	152400	931247090	9110	9110	9110	9110	0
333	20231127	152300	931247090	9110	9110	9110	9110	0
334	20231127	152200	931247090	9110	9110	9110	9110	0
335	20231127	152100	931247090	9110	9110	9110	9110	0
336	20231127	152000	931247090	9110	9110	9110	9110	0
337	20231127	151900	931247090	9110	9110	9110	9110	36
338	20231127	151800	930919130	9100	9120	9120	9100	188
339	20231127	151700	929207810	9120	9110	9120	9110	94
340	20231127	151600	928351040	9120	9110	9120	9110	104
341	20231127	151500	927403550	9110	9120	9120	9110	48
342	20231127	151400	926965810	9120	9110	9120	9110	710
343	20231127	151300	920497620	9120	9120	9120	9120	6
344	20231127	151200	920442900	9120	9120	9120	9120	5
345	20231127	151100	920397300	9120	9120	9120	9120	16
346	20231127	151000	920251380	9120	9120	9120	9110	11
347	20231127	150900	920151070	9110	9110	9110	9110	0
348	20231127	150800	920151070	9110	9100	9110	9070	138
349	20231127	150700	918896440	9110	9110	9110	9110	2
350	20231127	150600	918878220	9100	9120	9120	9100	53
351	20231127	150500	918395400	9100	9100	9100	9100	0
352	20231127	150400	918395400	9100	9100	9100	9100	17
353	20231127	150300	918240700	9120	9120	9120	9120	2
354	20231127	150200	918222460	9100	9100	9100	9100	0
355	20231127	150100	918222460	9100	9100	9100	9100	0
356	20231127	150000	918222460	9100	9120	9120	9100	317
357	20231127	145900	915337460	9120	9120	9120	9120	9
358	20231127	145800	915255380	9150	9150	9150	9150	71
359	20231127	145700	914605730	9140	9080	9140	9080	714
360	20231127	145600	908097920	9090	9090	9090	9090	0
361	20231127	145500	908097920	9090	9090	9090	9090	0
362	20231127	145400	908097920	9090	9090	9090	9090	4
363	20231127	145300	908061560	9000	9000	9000	9000	0
364	20231127	145200	908061560	9000	9050	9090	9000	1021
365	20231127	145100	898783520	9050	9070	9070	9000	4071
366	20231127	145000	862073380	9060	9060	9060	9060	0
367	20231127	144900	862073380	9060	9060	9060	9060	0
368	20231127	144800	862073380	9060	9060	9060	9060	1
369	20231127	144700	862064320	9050	9090	9090	9050	250
370	20231127	144600	859798690	9110	9110	9110	9090	59
371	20231127	144500	859261260	9110	9100	9110	9100	4
372	20231127	144400	859224850	9100	9100	9100	9100	1
373	20231127	144300	859215750	9090	9090	9090	9090	48
374	20231127	144200	858779430	9100	9100	9100	9100	52
375	20231127	144100	858306230	9100	9100	9100	9100	0
376	20231127	144000	858306230	9100	9120	9120	9100	154
377	20231127	143900	856904430	9120	9120	9120	9120	5
378	20231127	143800	856858830	9120	9120	9140	9120	120
379	20231127	143700	855763790	9120	9120	9120	9120	0
380	20231127	143600	855763790	9120	9100	9120	9100	68
381	20231127	143500	855143890	9100	9100	9100	9100	34
382	20231127	143400	854834490	9100	9100	9100	9090	77
383	20231127	143300	854134290	9100	9090	9100	9090	302
384	20231127	143200	851389100	9100	9100	9100	9100	12
385	20231127	143100	851279900	9110	9120	9120	9110	20
386	20231127	143000	851097570	9090	9090	9090	9090	20
387	20231127	142900	850915770	9100	9100	9100	9100	2
388	20231127	142800	850897570	9130	9130	9130	9130	0
389	20231127	142700	850897570	9130	9140	9140	9130	11
390	20231127	142600	850797130	9090	9070	9090	9060	636
391	20231127	142500	845023480	9080	9070	9080	9070	52
392	20231127	142400	844551820	9080	9080	9080	9080	1
393	20231127	142300	844542740	9070	9070	9070	9070	0
394	20231127	142200	844542740	9070	9080	9080	9070	776
395	20231127	142100	837500410	9070	9070	9070	9070	0
396	20231127	142000	837500410	9070	9070	9070	9070	0
397	20231127	141900	837500410	9070	9070	9070	9070	0
398	20231127	141800	837500410	9070	9070	9070	9070	0
399	20231127	141700	837500410	9070	9070	9070	9070	0
400	20231127	141600	837500410	9070	9070	9070	9070	0
401	20231127	141500	837500410	9070	9120	9120	9070	500
402	20231127	141400	832950100	9120	9140	9140	9120	382
403	20231127	141300	829466180	9120	9120	9120	9120	148
404	20231127	141200	828116420	9120	9120	9120	9120	20
405	20231127	141100	827934020	9120	9120	9120	9120	16
406	20231127	141000	827788100	9120	9120	9120	9120	1
407	20231127	140900	827778980	9120	9120	9120	9120	0
408	20231127	140800	827778980	9120	9140	9140	9120	1727
409	20231127	140700	812028440	9160	9160	9160	9160	1
410	20231127	140600	812019280	9160	9140	9160	9140	183
411	20231127	140500	810345580	9130	9130	9130	9130	61
412	20231127	140400	809788650	9130	9130	9130	9130	19
413	20231127	140300	809615180	9130	9130	9130	9130	1
414	20231127	140200	809606050	9130	9130	9130	9130	10
415	20231127	140100	809514750	9130	9130	9130	9130	167
416	20231127	140000	807990040	9120	9120	9120	9120	0
417	20231127	135900	807990040	9120	9120	9120	9120	0
418	20231127	135800	807990040	9120	9120	9120	9120	0
419	20231127	135700	807990040	9120	9120	9120	9120	0
420	20231127	135600	807990040	9120	9140	9140	9120	658
421	20231127	135500	801985690	9140	9140	9140	9140	0
422	20231127	135400	801985690	9140	9140	9140	9140	0
423	20231127	135300	801985690	9140	9140	9140	9140	0
424	20231127	135200	801985690	9140	9140	9140	9140	10
425	20231127	135100	801894290	9160	9160	9160	9160	0
426	20231127	135000	801894290	9160	9160	9160	9160	8
427	20231127	134900	801821010	9130	9130	9130	9130	300
428	20231127	134800	799082010	9160	9160	9160	9160	0
429	20231127	134700	799082010	9160	9160	9160	9160	0
430	20231127	134600	799082010	9160	9160	9160	9160	0
431	20231127	134500	799082010	9160	9160	9160	9160	0
432	20231127	134400	799082010	9160	9160	9160	9160	2
433	20231127	134300	799063690	9170	9170	9170	9170	0
434	20231127	134200	799063690	9170	9170	9170	9170	5
435	20231127	134100	799017840	9180	9180	9180	9180	30
436	20231127	134000	798742440	9180	9180	9180	9180	50
437	20231127	133900	798283440	9190	9180	9190	9180	75
438	20231127	133800	797594690	9180	9190	9190	9180	420
439	20231127	133700	793738390	9180	9170	9180	9170	596
440	20231127	133600	788268620	9170	9170	9170	9170	157
441	20231127	133500	786828930	9170	9170	9170	9170	111
442	20231127	133400	785811060	9170	9170	9190	9170	877
443	20231127	133300	777760890	9170	9070	9170	9070	3423
444	20231127	133200	746624490	9060	9050	9060	9050	1002
445	20231127	133100	737546490	9030	9030	9030	8990	1149
446	20231127	133000	727208270	9030	9010	9030	9000	2055
447	20231127	132900	708708350	9010	9070	9070	9000	2242
448	20231127	132800	688484520	9070	9070	9070	9070	0
449	20231127	132700	688484520	9070	9080	9080	9070	661
450	20231127	132600	682487050	9080	9080	9080	9080	10
451	20231127	132500	682396250	9080	9080	9080	9080	0
452	20231127	132400	682396250	9080	9080	9080	9080	1
453	20231127	132300	682387170	9080	9080	9080	9080	73
454	20231127	132200	681724330	9080	9080	9080	9080	30
455	20231127	132100	681451930	9090	9090	9090	9090	1
456	20231127	132000	681442840	9080	9080	9080	9080	100
457	20231127	131900	680534840	9090	9090	9090	9090	516
458	20231127	131800	675844400	9100	9100	9110	9100	91
459	20231127	131700	675016290	9100	9100	9100	9100	4
460	20231127	131600	674979890	9100	9100	9100	9100	10
461	20231127	131500	674888890	9110	9110	9110	9110	0
462	20231127	131400	674888890	9110	9110	9110	9110	2
463	20231127	131300	674870670	9100	9100	9100	9100	219
464	20231127	131200	672877770	9070	9070	9070	9070	0
465	20231127	131100	672877770	9070	9070	9070	9070	0
466	20231127	131000	672877770	9070	9100	9100	9070	11
467	20231127	130900	672777970	9100	9100	9100	9100	0
468	20231127	130800	672777970	9100	9100	9100	9100	3
469	20231127	130700	672750670	9100	9100	9100	9100	0
470	20231127	130600	672750670	9100	9100	9100	9100	175
471	20231127	130500	671158170	9070	9070	9070	9070	26
472	20231127	130400	670922350	9070	9060	9070	9060	25
473	20231127	130300	670695800	9070	9070	9070	9070	0
474	20231127	130200	670695800	9070	9070	9070	9070	0
475	20231127	130100	670695800	9070	9070	9070	9070	1
476	20231127	130000	670686730	9070	9060	9070	9060	2
477	20231127	125900	670668600	9070	9070	9070	9070	5
478	20231127	125800	670623250	9070	9080	9100	9070	42
479	20231127	125700	670242100	9090	9100	9100	9090	7
480	20231127	125600	670178410	9100	9100	9100	9100	13
481	20231127	125500	670060110	9100	9100	9100	9100	0
482	20231127	125400	670060110	9100	9090	9100	9090	1501
483	20231127	125300	656406010	9050	9050	9050	9050	0
484	20231127	125200	656406010	9050	9050	9050	9050	0
485	20231127	125100	656406010	9050	9050	9050	9050	0
486	20231127	125000	656406010	9050	9050	9050	9050	1
487	20231127	124900	656396960	9050	9050	9050	9050	0
488	20231127	124800	656396960	9050	9050	9050	9050	10
489	20231127	124700	656306460	9090	9090	9090	9090	0
490	20231127	124600	656306460	9090	9090	9090	9090	0
491	20231127	124500	656306460	9090	9030	9090	9030	66
492	20231127	124400	655707280	9030	9090	9090	9030	58
493	20231127	124300	655183060	9090	9020	9090	9020	350
494	20231127	124200	652012450	9020	9060	9060	9000	4001
495	20231127	124100	615916350	9060	9060	9060	9060	0
496	20231127	124000	615916350	9060	9060	9060	9060	0
497	20231127	123900	615916350	9060	9060	9060	9060	0
498	20231127	123800	615916350	9060	9060	9060	9060	1104
499	20231127	123700	605914110	9060	9060	9060	9060	28
500	20231127	123600	605660430	9060	9060	9060	9060	3
501	20231127	123500	605633250	9060	9060	9060	9060	7
502	20231127	123400	605569830	9060	9060	9060	9060	45
503	20231127	123300	605162130	9060	9080	9080	9050	976
504	20231127	123200	596323510	9080	9080	9080	9080	50
505	20231127	123100	595869510	9060	9060	9060	9060	5
506	20231127	123000	595824210	9050	9050	9050	9050	0
507	20231127	122900	595824210	9050	9050	9050	9050	35
508	20231127	122800	595507460	9040	9040	9040	9040	1
509	20231127	122700	595498420	9020	9070	9070	9000	9039
510	20231127	122600	513960800	9070	9070	9070	9070	64
511	20231127	122500	513380320	9070	9080	9080	9070	13
512	20231127	122400	513262380	9080	9090	9090	9080	747
513	20231127	122300	506479480	9090	9090	9090	9090	0
514	20231127	122200	506479480	9090	9090	9090	9090	0
515	20231127	122100	506479480	9090	9090	9090	9090	0
516	20231127	122000	506479480	9090	9090	9090	9090	0
517	20231127	121900	506479480	9090	9090	9090	9090	489
518	20231127	121800	502034470	9100	9100	9100	9100	0
519	20231127	121700	502034470	9100	9100	9100	9100	64
520	20231127	121600	501452070	9100	9100	9100	9100	0
521	20231127	121500	501452070	9100	9100	9100	9100	0
522	20231127	121400	501452070	9100	9100	9100	9100	22
523	20231127	121300	501251870	9100	9100	9100	9100	10
524	20231127	121200	501160870	9100	9100	9100	9100	27
525	20231127	121100	500915170	9100	9100	9100	9100	417
526	20231127	121000	497120470	9110	9110	9110	9110	0
527	20231127	120900	497120470	9110	9110	9110	9110	0
528	20231127	120800	497120470	9110	9110	9110	9110	36
529	20231127	120700	496792510	9110	9110	9110	9110	0
530	20231127	120600	496792510	9110	9110	9110	9110	0
531	20231127	120500	496792510	9110	9110	9110	9110	1
532	20231127	120400	496783400	9110	9110	9110	9110	50
533	20231127	120300	496327900	9110	9110	9110	9110	0
534	20231127	120200	496327900	9110	9100	9110	9100	71
535	20231127	120100	495681100	9100	9100	9100	9100	107
536	20231127	120000	494707400	9090	9090	9090	9090	0
537	20231127	115900	494707400	9090	9090	9090	9090	63
538	20231127	115800	494134730	9100	9100	9100	9100	4
539	20231127	115700	494098330	9100	9100	9100	9100	15
540	20231127	115600	493961830	9100	9100	9100	9100	0
541	20231127	115500	493961830	9100	9110	9110	9100	320
542	20231127	115400	491049820	9110	9110	9110	9110	14
543	20231127	115300	490922280	9120	9110	9120	9110	50
544	20231127	115200	490466480	9100	9100	9100	9100	0
545	20231127	115100	490466480	9100	9100	9100	9100	0
546	20231127	115000	490466480	9100	9110	9110	9100	102
547	20231127	114900	489538040	9100	9100	9100	9100	0
548	20231127	114800	489538040	9100	9100	9100	9100	0
549	20231127	114700	489538040	9100	9110	9110	9100	345
550	20231127	114600	486398470	9100	9100	9100	9100	0
551	20231127	114500	486398470	9100	9100	9100	9100	0
552	20231127	114400	486398470	9100	9100	9100	9100	0
553	20231127	114300	486398470	9100	9110	9110	9100	100
554	20231127	114200	485488460	9100	9100	9100	9100	0
555	20231127	114100	485488460	9100	9100	9100	9100	2
556	20231127	114000	485470260	9090	9090	9090	9090	0
557	20231127	113900	485470260	9090	9090	9090	9090	0
558	20231127	113800	485470260	9090	9090	9090	9090	0
559	20231127	113700	485470260	9090	9090	9090	9090	0
560	20231127	113600	485470260	9090	9090	9090	9090	4
561	20231127	113500	485433900	9080	9090	9090	9080	39
562	20231127	113400	485079670	9060	9060	9060	9060	0
563	20231127	113300	485079670	9060	9060	9060	9060	0
564	20231127	113200	485079670	9060	9080	9080	9060	372
565	20231127	113100	481703170	9060	9080	9080	9060	673
566	20231127	113000	475601160	9070	9100	9100	9070	55
567	20231127	112900	475102150	9070	9100	9100	9070	901
568	20231127	112800	466915550	9090	9090	9090	9090	9
569	20231127	112700	466833740	9100	9100	9100	9100	101
570	20231127	112600	465914640	9100	9100	9100	9100	0
571	20231127	112500	465914640	9100	9100	9100	9100	20
572	20231127	112400	465732640	9100	9100	9100	9100	0
573	20231127	112300	465732640	9100	9100	9100	9100	400
574	20231127	112200	462092640	9120	9120	9120	9120	0
575	20231127	112100	462092640	9120	9120	9120	9120	0
576	20231127	112000	462092640	9120	9120	9120	9120	2
577	20231127	111900	462074400	9090	9090	9090	9090	66
578	20231127	111800	461474460	9080	9090	9090	9080	107
579	20231127	111700	460501850	9090	9110	9110	9090	72
580	20231127	111600	459846310	9110	9110	9110	9110	80
581	20231127	111500	459117510	9110	9100	9110	9100	760
582	20231127	111400	452196310	9110	9110	9110	9110	54
583	20231127	111300	451704370	9110	9110	9110	9110	0
584	20231127	111200	451704370	9110	9110	9110	9110	3
585	20231127	111100	451677040	9100	9110	9110	9100	11
586	20231127	111000	451576840	9110	9110	9110	9110	100
587	20231127	110900	450665840	9110	9110	9110	9110	4
588	20231127	110800	450629400	9110	9090	9110	9090	522
589	20231127	110700	445884400	9090	9100	9100	9090	161
590	20231127	110600	444420640	9110	9110	9110	9110	10
591	20231127	110500	444329540	9120	9120	9120	9120	0
592	20231127	110400	444329540	9120	9120	9120	9120	0
593	20231127	110300	444329540	9120	9120	9120	9120	113
594	20231127	110200	443298980	9120	9120	9120	9110	250
595	20231127	110100	441019110	9120	9110	9120	9000	5055
596	20231127	110000	395329450	9120	9120	9120	9120	6
597	20231127	105900	395274730	9110	9110	9110	9110	20
598	20231127	105800	395092530	9100	9100	9100	9100	0
599	20231127	105700	395092530	9100	9100	9100	9100	0
600	20231127	105600	395092530	9100	9110	9110	9100	100
601	20231127	105500	394181710	9120	9120	9120	9120	110
602	20231127	105400	393178510	9120	9120	9120	9120	0
603	20231127	105300	393178510	9120	9120	9120	9120	0
604	20231127	105200	393178510	9120	9120	9120	9120	1
605	20231127	105100	393169390	9120	9110	9120	9110	54
606	20231127	105000	392677430	9110	9110	9110	9110	11
607	20231127	104900	392577220	9110	9100	9110	9100	38
608	20231127	104800	392231190	9090	9090	9090	9090	0
609	20231127	104700	392231190	9090	9090	9090	9090	0
610	20231127	104600	392231190	9090	9080	9090	9070	1169
611	20231127	104500	381616330	9080	9080	9080	9080	50
612	20231127	104400	381162330	9090	9090	9090	9090	1
613	20231127	104300	381153240	9090	9090	9090	9090	10
614	20231127	104200	381062340	9080	9080	9080	9080	1
615	20231127	104100	381053260	9080	9080	9080	9080	0
616	20231127	104000	381053260	9080	9080	9080	9080	742
617	20231127	103900	374315900	9090	9090	9090	9090	445
618	20231127	103800	370270850	9110	9110	9110	9100	391
619	20231127	103700	366712030	9110	9110	9110	9100	3
620	20231127	103600	366684710	9110	9120	9120	9110	31
621	20231127	103500	366402010	9120	9120	9120	9120	2
622	20231127	103400	366383770	9120	9120	9120	9120	4
623	20231127	103300	366347290	9120	9120	9120	9120	0
624	20231127	103200	366347290	9120	9120	9120	9120	0
625	20231127	103100	366347290	9120	9120	9120	9120	2
626	20231127	103000	366329050	9120	9120	9120	9120	100
627	20231127	102900	365417050	9100	9100	9100	9100	0
628	20231127	102800	365417050	9100	9100	9100	9100	0
629	20231127	102700	365417050	9100	9090	9100	9090	305
630	20231127	102600	362641600	9090	9120	9120	9090	828
631	20231127	102500	355104640	9120	9120	9120	9120	5
632	20231127	102400	355059040	9130	9130	9130	9130	11
633	20231127	102300	354958610	9130	9130	9130	9130	100
634	20231127	102200	354045610	9130	9130	9130	9130	0
635	20231127	102100	354045610	9130	9130	9130	9130	2
636	20231127	102000	354027350	9130	9130	9130	9130	0
637	20231127	101900	354027350	9130	9130	9130	9130	10
638	20231127	101800	353936050	9130	9130	9130	9130	29
639	20231127	101700	353671280	9130	9130	9130	9130	100
640	20231127	101600	352758280	9130	9130	9130	9130	1801
641	20231127	101500	336315150	9110	9110	9110	9110	1
642	20231127	101400	336306040	9110	9110	9110	9110	1143
643	20231127	101300	325893310	9100	9100	9100	9100	2
644	20231127	101200	325875110	9100	9100	9100	9100	329
645	20231127	101100	322881210	9100	9090	9100	9060	504
646	20231127	101000	318309960	9090	9100	9100	9090	911
647	20231127	100900	310023180	9100	9100	9100	9100	41
648	20231127	100800	309650080	9100	9090	9100	9090	9
649	20231127	100700	309568190	9100	9100	9100	9100	25
650	20231127	100600	309340690	9100	9100	9100	9100	2
651	20231127	100500	309322490	9100	9110	9110	9100	216
652	20231127	100400	307355880	9100	9110	9130	9090	804
653	20231127	100300	300039020	9110	9110	9110	9100	47
654	20231127	100200	299610900	9110	9110	9110	9110	10
655	20231127	100100	299519800	9110	9110	9110	9110	2
656	20231127	100000	299501580	9130	9090	9130	9090	177
657	20231127	095900	297889390	9090	9110	9110	9050	608
658	20231127	095800	292373010	9110	9110	9110	9100	36
659	20231127	095700	292045150	9110	9140	9140	9100	261
660	20231127	095600	289659820	9100	9110	9110	9100	777
661	20231127	095500	282588850	9140	9150	9150	9140	24
662	20231127	095400	282369370	9150	9130	9150	9110	341
663	20231127	095300	279255930	9130	9130	9130	9130	8
664	20231127	095200	279182890	9100	9130	9130	9100	9
665	20231127	095100	279100960	9130	9120	9130	9120	46
666	20231127	095000	278681010	9130	9140	9140	9130	17
667	20231127	094900	278525710	9140	9100	9140	9050	286
668	20231127	094800	275931470	9160	9160	9160	9160	9
669	20231127	094700	275849030	9160	9180	9190	8840	12810
670	20231127	094600	160101830	9190	9190	9190	9190	132
671	20231127	094500	158888750	9190	9190	9190	9190	0
672	20231127	094400	158888750	9190	9190	9190	9190	30
673	20231127	094300	158613050	9190	9170	9190	9170	81
674	20231127	094200	157868780	9170	9170	9170	9160	212
675	20231127	094100	155926260	9190	9190	9190	9190	24
676	20231127	094000	155705700	9190	9190	9190	9190	1
677	20231127	093900	155696510	9190	9190	9190	9190	1003
678	20231127	093800	146478940	9190	9200	9200	9190	157
679	20231127	093700	145036090	9200	9200	9200	9200	1
680	20231127	093600	145026890	9200	9200	9200	9200	72
681	20231127	093500	144364490	9200	9190	9200	9190	20
682	20231127	093400	144180670	9190	9190	9190	9190	5
683	20231127	093300	144134720	9190	9190	9190	9190	1
684	20231127	093200	144125530	9170	9170	9170	9160	143
685	20231127	093100	142814230	9160	9160	9160	9160	11
686	20231127	093000	142713470	9150	9160	9160	9150	9
687	20231127	092900	142631070	9150	9150	9150	9150	0
688	20231127	092800	142631070	9150	9150	9150	9150	3
689	20231127	092700	142603620	9130	9160	9160	9130	1000
690	20231127	092600	133461580	9160	9160	9160	9160	43
691	20231127	092500	133067700	9160	9150	9160	9150	310
692	20231127	092400	130231170	9150	9150	9150	9150	9
693	20231127	092300	130148820	9150	9150	9150	9150	19
694	20231127	092200	129974970	9150	9170	9170	9150	202
695	20231127	092100	128126630	9150	9170	9170	9150	745
696	20231127	092000	121308800	9190	9190	9190	9190	11
697	20231127	091900	121207710	9190	9180	9190	9180	163
698	20231127	091800	119710180	9180	9180	9180	9180	3
699	20231127	091700	119682640	9160	9160	9160	9160	0
700	20231127	091600	119682640	9160	9170	9170	9160	160
701	20231127	091500	118216540	9190	9180	9190	9160	760
702	20231127	091400	111243520	9180	9200	9200	9180	4
703	20231127	091300	111206760	9180	9180	9180	9170	560
704	20231127	091200	106066510	9180	9200	9200	9180	1753
705	20231127	091100	89965190	9200	9230	9230	9200	3773
706	20231127	091000	55182110	9240	9240	9240	9240	266
707	20231127	090900	52724270	9240	9260	9260	9240	213
708	20231127	090800	50754870	9320	9320	9320	9320	1
709	20231127	090700	50745550	9260	9260	9260	9260	244
710	20231127	090600	48486110	9260	9250	9260	9250	13
711	20231127	090500	48365790	9260	9240	9320	9240	345
712	20231127	090400	45167100	9230	9220	9230	9210	638
713	20231127	090300	39278980	9250	9250	9250	9250	0
714	20231127	090200	39278980	9250	9310	9310	9250	3359
715	20231127	090100	8134880	9320	9320	9320	9320	0
716	20231127	090000	8134880	9320	9330	9380	9310	873