KissMeData/123040/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	201300	743530180	5280	5280	5280	5280	2513
3	20231127	201200	743530180	5280	5280	5280	5280	0
4	20231127	201100	743530180	5280	5280	5280	5280	0
5	20231127	201000	743530180	5280	5280	5280	5280	0
6	20231127	200900	743530180	5280	5280	5280	5280	0
7	20231127	200800	743530180	5280	5280	5280	5280	0
8	20231127	200700	743530180	5280	5280	5280	5280	0
9	20231127	200600	743530180	5280	5280	5280	5280	0
10	20231127	200500	743530180	5280	5280	5280	5280	0
11	20231127	200400	743530180	5280	5280	5280	5280	0
12	20231127	200300	743530180	5280	5280	5280	5280	0
13	20231127	200200	743530180	5280	5280	5280	5280	0
14	20231127	200100	743530180	5280	5280	5280	5280	0
15	20231127	200000	743530180	5280	5280	5280	5280	0
16	20231127	195900	743530180	5280	5280	5280	5280	0
17	20231127	195800	743530180	5280	5280	5280	5280	0
18	20231127	195700	743530180	5280	5280	5280	5280	0
19	20231127	195600	743530180	5280	5280	5280	5280	0
20	20231127	195500	743530180	5280	5280	5280	5280	0
21	20231127	195400	743530180	5280	5280	5280	5280	0
22	20231127	195300	743530180	5280	5280	5280	5280	0
23	20231127	195200	743530180	5280	5280	5280	5280	0
24	20231127	195100	743530180	5280	5280	5280	5280	0
25	20231127	195000	743530180	5280	5280	5280	5280	0
26	20231127	194900	743530180	5280	5280	5280	5280	0
27	20231127	194800	743530180	5280	5280	5280	5280	0
28	20231127	194700	743530180	5280	5280	5280	5280	0
29	20231127	194600	743530180	5280	5280	5280	5280	0
30	20231127	194500	743530180	5280	5280	5280	5280	0
31	20231127	194400	743530180	5280	5280	5280	5280	0
32	20231127	194300	743530180	5280	5280	5280	5280	2513
33	20231127	194200	743530180	5280	5280	5280	5280	0
34	20231127	194100	743530180	5280	5280	5280	5280	0
35	20231127	194000	743530180	5280	5280	5280	5280	0
36	20231127	193900	743530180	5280	5280	5280	5280	0
37	20231127	193800	743530180	5280	5280	5280	5280	0
38	20231127	193700	743530180	5280	5280	5280	5280	0
39	20231127	193600	743530180	5280	5280	5280	5280	0
40	20231127	193500	743530180	5280	5280	5280	5280	0
41	20231127	193400	743530180	5280	5280	5280	5280	0
42	20231127	193300	743530180	5280	5280	5280	5280	0
43	20231127	193200	743530180	5280	5280	5280	5280	0
44	20231127	193100	743530180	5280	5280	5280	5280	0
45	20231127	193000	743530180	5280	5280	5280	5280	0
46	20231127	192900	743530180	5280	5280	5280	5280	0
47	20231127	192800	743530180	5280	5280	5280	5280	0
48	20231127	192700	743530180	5280	5280	5280	5280	0
49	20231127	192600	743530180	5280	5280	5280	5280	0
50	20231127	192500	743530180	5280	5280	5280	5280	0
51	20231127	192400	743530180	5280	5280	5280	5280	0
52	20231127	192300	743530180	5280	5280	5280	5280	0
53	20231127	192200	743530180	5280	5280	5280	5280	0
54	20231127	192100	743530180	5280	5280	5280	5280	0
55	20231127	192000	743530180	5280	5280	5280	5280	0
56	20231127	191900	743530180	5280	5280	5280	5280	0
57	20231127	191800	743530180	5280	5280	5280	5280	0
58	20231127	191700	743530180	5280	5280	5280	5280	0
59	20231127	191600	743530180	5280	5280	5280	5280	0
60	20231127	191500	743530180	5280	5280	5280	5280	0
61	20231127	191400	743530180	5280	5280	5280	5280	0
62	20231127	191300	743530180	5280	5280	5280	5280	2513
63	20231127	191200	743530180	5280	5280	5280	5280	0
64	20231127	191100	743530180	5280	5280	5280	5280	0
65	20231127	191000	743530180	5280	5280	5280	5280	0
66	20231127	190900	743530180	5280	5280	5280	5280	0
67	20231127	190800	743530180	5280	5280	5280	5280	0
68	20231127	190700	743530180	5280	5280	5280	5280	0
69	20231127	190600	743530180	5280	5280	5280	5280	0
70	20231127	190500	743530180	5280	5280	5280	5280	0
71	20231127	190400	743530180	5280	5280	5280	5280	0
72	20231127	190300	743530180	5280	5280	5280	5280	0
73	20231127	190200	743530180	5280	5280	5280	5280	0
74	20231127	190100	743530180	5280	5280	5280	5280	0
75	20231127	190000	743530180	5280	5280	5280	5280	0
76	20231127	185900	743530180	5280	5280	5280	5280	0
77	20231127	185800	743530180	5280	5280	5280	5280	0
78	20231127	185700	743530180	5280	5280	5280	5280	0
79	20231127	185600	743530180	5280	5280	5280	5280	0
80	20231127	185500	743530180	5280	5280	5280	5280	0
81	20231127	185400	743530180	5280	5280	5280	5280	0
82	20231127	185300	743530180	5280	5280	5280	5280	0
83	20231127	185200	743530180	5280	5280	5280	5280	0
84	20231127	185100	743530180	5280	5280	5280	5280	0
85	20231127	185000	743530180	5280	5280	5280	5280	0
86	20231127	184900	743530180	5280	5280	5280	5280	0
87	20231127	184800	743530180	5280	5280	5280	5280	0
88	20231127	184700	743530180	5280	5280	5280	5280	0
89	20231127	184600	743530180	5280	5280	5280	5280	0
90	20231127	184500	743530180	5280	5280	5280	5280	0
91	20231127	184400	743530180	5280	5280	5280	5280	0
92	20231127	184300	743530180	5280	5280	5280	5280	2513
93	20231127	184200	743530180	5280	5280	5280	5280	0
94	20231127	184100	743530180	5280	5280	5280	5280	0
95	20231127	184000	743530180	5280	5280	5280	5280	0
96	20231127	183900	743530180	5280	5280	5280	5280	0
97	20231127	183800	743530180	5280	5280	5280	5280	0
98	20231127	183700	743530180	5280	5280	5280	5280	0
99	20231127	183600	743530180	5280	5280	5280	5280	0
100	20231127	183500	743530180	5280	5280	5280	5280	0
101	20231127	183400	743530180	5280	5280	5280	5280	0
102	20231127	183300	743530180	5280	5280	5280	5280	0
103	20231127	183200	743530180	5280	5280	5280	5280	0
104	20231127	183100	743530180	5280	5280	5280	5280	0
105	20231127	183000	743530180	5280	5280	5280	5280	0
106	20231127	182900	743530180	5280	5280	5280	5280	0
107	20231127	182800	743530180	5280	5280	5280	5280	0
108	20231127	182700	743530180	5280	5280	5280	5280	0
109	20231127	182600	743530180	5280	5280	5280	5280	0
110	20231127	182500	743530180	5280	5280	5280	5280	0
111	20231127	182400	743530180	5280	5280	5280	5280	0
112	20231127	182300	743530180	5280	5280	5280	5280	0
113	20231127	182200	743530180	5280	5280	5280	5280	0
114	20231127	182100	743530180	5280	5280	5280	5280	0
115	20231127	182000	743530180	5280	5280	5280	5280	0
116	20231127	181900	743530180	5280	5280	5280	5280	0
117	20231127	181800	743530180	5280	5280	5280	5280	0
118	20231127	181700	743530180	5280	5280	5280	5280	0
119	20231127	181600	743530180	5280	5280	5280	5280	0
120	20231127	181500	743530180	5280	5280	5280	5280	0
121	20231127	181400	743530180	5280	5280	5280	5280	0
122	20231127	181300	743530180	5280	5280	5280	5280	2513
123	20231127	181200	743530180	5280	5280	5280	5280	0
124	20231127	181100	743530180	5280	5280	5280	5280	0
125	20231127	181000	743530180	5280	5280	5280	5280	0
126	20231127	180900	743530180	5280	5280	5280	5280	0
127	20231127	180800	743530180	5280	5280	5280	5280	0
128	20231127	180700	743530180	5280	5280	5280	5280	0
129	20231127	180600	743530180	5280	5280	5280	5280	0
130	20231127	180500	743530180	5280	5280	5280	5280	0
131	20231127	180400	743530180	5280	5280	5280	5280	0
132	20231127	180300	743530180	5280	5280	5280	5280	0
133	20231127	180200	743530180	5280	5280	5280	5280	0
134	20231127	180100	743530180	5280	5280	5280	5280	0
135	20231127	180000	743530180	5280	5280	5280	5280	0
136	20231127	175900	743530180	5280	5280	5280	5280	0
137	20231127	175800	743530180	5280	5280	5280	5280	0
138	20231127	175700	743530180	5280	5280	5280	5280	0
139	20231127	175600	743530180	5280	5280	5280	5280	0
140	20231127	175500	743530180	5280	5280	5280	5280	0
141	20231127	175400	743530180	5280	5280	5280	5280	0
142	20231127	175300	743530180	5280	5280	5280	5280	0
143	20231127	175200	743530180	5280	5280	5280	5280	0
144	20231127	175100	743530180	5280	5280	5280	5280	0
145	20231127	175000	743530180	5280	5280	5280	5280	0
146	20231127	174900	743530180	5280	5280	5280	5280	0
147	20231127	174800	743530180	5280	5280	5280	5280	0
148	20231127	174700	743530180	5280	5280	5280	5280	0
149	20231127	174600	743530180	5280	5280	5280	5280	0
150	20231127	174500	743530180	5280	5280	5280	5280	0
151	20231127	174400	743530180	5280	5280	5280	5280	0
152	20231127	174300	743530180	5280	5280	5280	5280	2513
153	20231127	174200	743530180	5280	5280	5280	5280	0
154	20231127	174100	743530180	5280	5280	5280	5280	0
155	20231127	174000	743530180	5280	5280	5280	5280	0
156	20231127	173900	743530180	5280	5280	5280	5280	0
157	20231127	173800	743530180	5280	5280	5280	5280	0
158	20231127	173700	743530180	5280	5280	5280	5280	0
159	20231127	173600	743530180	5280	5280	5280	5280	0
160	20231127	173500	743530180	5280	5280	5280	5280	0
161	20231127	173400	743530180	5280	5280	5280	5280	0
162	20231127	173300	743530180	5280	5280	5280	5280	0
163	20231127	173200	743530180	5280	5280	5280	5280	0
164	20231127	173100	743530180	5280	5280	5280	5280	0
165	20231127	173000	743530180	5280	5280	5280	5280	0
166	20231127	172900	743530180	5280	5280	5280	5280	0
167	20231127	172800	743530180	5280	5280	5280	5280	0
168	20231127	172700	743530180	5280	5280	5280	5280	0
169	20231127	172600	743530180	5280	5280	5280	5280	0
170	20231127	172500	743530180	5280	5280	5280	5280	0
171	20231127	172400	743530180	5280	5280	5280	5280	0
172	20231127	172300	743530180	5280	5280	5280	5280	0
173	20231127	172200	743530180	5280	5280	5280	5280	0
174	20231127	172100	743530180	5280	5280	5280	5280	0
175	20231127	172000	743530180	5280	5280	5280	5280	0
176	20231127	171900	743530180	5280	5280	5280	5280	0
177	20231127	171800	743530180	5280	5280	5280	5280	0
178	20231127	171700	743530180	5280	5280	5280	5280	0
179	20231127	171600	743530180	5280	5280	5280	5280	0
180	20231127	171500	743530180	5280	5280	5280	5280	0
181	20231127	171400	743530180	5280	5280	5280	5280	0
182	20231127	171300	743530180	5280	5280	5280	5280	2513
183	20231127	171200	743530180	5280	5280	5280	5280	0
184	20231127	171100	743530180	5280	5280	5280	5280	0
185	20231127	171000	743530180	5280	5280	5280	5280	0
186	20231127	170900	743530180	5280	5280	5280	5280	0
187	20231127	170800	743530180	5280	5280	5280	5280	0
188	20231127	170700	743530180	5280	5280	5280	5280	0
189	20231127	170600	743530180	5280	5280	5280	5280	0
190	20231127	170500	743530180	5280	5280	5280	5280	0
191	20231127	170400	743530180	5280	5280	5280	5280	0
192	20231127	170300	743530180	5280	5280	5280	5280	0
193	20231127	170200	743530180	5280	5280	5280	5280	0
194	20231127	170100	743530180	5280	5280	5280	5280	0
195	20231127	170000	743530180	5280	5280	5280	5280	0
196	20231127	165900	743530180	5280	5280	5280	5280	0
197	20231127	165800	743530180	5280	5280	5280	5280	0
198	20231127	165700	743530180	5280	5280	5280	5280	0
199	20231127	165600	743530180	5280	5280	5280	5280	0
200	20231127	165500	743530180	5280	5280	5280	5280	0
201	20231127	165400	743530180	5280	5280	5280	5280	0
202	20231127	165300	743530180	5280	5280	5280	5280	0
203	20231127	165200	743530180	5280	5280	5280	5280	0
204	20231127	165100	743530180	5280	5280	5280	5280	0
205	20231127	165000	743530180	5280	5280	5280	5280	0
206	20231127	164900	743530180	5280	5280	5280	5280	0
207	20231127	164800	743530180	5280	5280	5280	5280	0
208	20231127	164700	743530180	5280	5280	5280	5280	0
209	20231127	164600	743530180	5280	5280	5280	5280	0
210	20231127	164500	743530180	5280	5280	5280	5280	0
211	20231127	164400	743530180	5280	5280	5280	5280	0
212	20231127	164300	743530180	5280	5280	5280	5280	2513
213	20231127	164200	743530180	5280	5280	5280	5280	0
214	20231127	164100	743530180	5280	5280	5280	5280	0
215	20231127	164000	743530180	5280	5280	5280	5280	0
216	20231127	163900	743530180	5280	5280	5280	5280	0
217	20231127	163800	743530180	5280	5280	5280	5280	0
218	20231127	163700	743530180	5280	5280	5280	5280	0
219	20231127	163600	743530180	5280	5280	5280	5280	0
220	20231127	163500	743530180	5280	5280	5280	5280	0
221	20231127	163400	743530180	5280	5280	5280	5280	0
222	20231127	163300	743530180	5280	5280	5280	5280	0
223	20231127	163200	743530180	5280	5280	5280	5280	0
224	20231127	163100	743530180	5280	5280	5280	5280	0
225	20231127	163000	743530180	5280	5280	5280	5280	0
226	20231127	162900	743530180	5280	5280	5280	5280	0
227	20231127	162800	743530180	5280	5280	5280	5280	0
228	20231127	162700	743530180	5280	5280	5280	5280	0
229	20231127	162600	743530180	5280	5280	5280	5280	0
230	20231127	162500	743530180	5280	5280	5280	5280	0
231	20231127	162400	743530180	5280	5280	5280	5280	0
232	20231127	162300	743530180	5280	5280	5280	5280	0
233	20231127	162200	743530180	5280	5280	5280	5280	0
234	20231127	162100	743530180	5280	5280	5280	5280	0
235	20231127	162000	743530180	5280	5280	5280	5280	0
236	20231127	161900	743530180	5280	5280	5280	5280	0
237	20231127	161800	743530180	5280	5280	5280	5280	0
238	20231127	161700	743530180	5280	5280	5280	5280	0
239	20231127	161600	743530180	5280	5280	5280	5280	0
240	20231127	161500	743530180	5280	5280	5280	5280	0
241	20231127	161400	743530180	5280	5280	5280	5280	0
242	20231127	161300	743530180	5280	5280	5280	5280	2513
243	20231127	161200	743530180	5280	5280	5280	5280	0
244	20231127	161100	743530180	5280	5280	5280	5280	0
245	20231127	161000	743530180	5280	5280	5280	5280	0
246	20231127	160900	743530180	5280	5280	5280	5280	0
247	20231127	160800	743530180	5280	5280	5280	5280	0
248	20231127	160700	743530180	5280	5280	5280	5280	0
249	20231127	160600	743530180	5280	5280	5280	5280	0
250	20231127	160500	743530180	5280	5280	5280	5280	0
251	20231127	160400	743530180	5280	5280	5280	5280	0
252	20231127	160300	743530180	5280	5280	5280	5280	0
253	20231127	160200	743530180	5280	5280	5280	5280	0
254	20231127	160100	743530180	5280	5280	5280	5280	0
255	20231127	160000	743530180	5280	5280	5280	5280	0
256	20231127	155900	743530180	5280	5280	5280	5280	0
257	20231127	155800	743530180	5280	5280	5280	5280	0
258	20231127	155700	743530180	5280	5280	5280	5280	0
259	20231127	155600	743530180	5280	5280	5280	5280	0
260	20231127	155500	743530180	5280	5280	5280	5280	0
261	20231127	155400	743530180	5280	5280	5280	5280	0
262	20231127	155300	743530180	5280	5280	5280	5280	0
263	20231127	155200	743530180	5280	5280	5280	5280	0
264	20231127	155100	743530180	5280	5280	5280	5280	0
265	20231127	155000	743530180	5280	5280	5280	5280	0
266	20231127	154900	743530180	5280	5280	5280	5280	0
267	20231127	154800	743530180	5280	5280	5280	5280	0
268	20231127	154700	743530180	5280	5280	5280	5280	0
269	20231127	154600	743530180	5280	5280	5280	5280	0
270	20231127	154500	743530180	5280	5280	5280	5280	0
271	20231127	154400	743530180	5280	5280	5280	5280	0
272	20231127	154300	743530180	5280	5280	5280	5280	2513
273	20231127	154200	743530180	5280	5280	5280	5280	0
274	20231127	154100	743530180	5280	5280	5280	5280	0
275	20231127	154000	743530180	5280	5280	5280	5280	0
276	20231127	153900	743530180	5280	5280	5280	5280	0
277	20231127	153800	743530180	5280	5280	5280	5280	0
278	20231127	153700	743530180	5280	5280	5280	5280	0
279	20231127	153600	743530180	5280	5280	5280	5280	0
280	20231127	153500	743530180	5280	5280	5280	5280	0
281	20231127	153400	743530180	5280	5280	5280	5280	0
282	20231127	153300	743530180	5280	5280	5280	5280	0
283	20231127	153200	743530180	5280	5280	5280	5280	0
284	20231127	153100	743530180	5280	5280	5280	5280	0
285	20231127	153000	743530180	5280	5280	5280	5280	2513
286	20231127	152900	730261540	5300	5300	5300	5300	0
287	20231127	152800	730261540	5300	5300	5300	5300	0
288	20231127	152700	730261540	5300	5300	5300	5300	0
289	20231127	152600	730261540	5300	5300	5300	5300	0
290	20231127	152500	730261540	5300	5300	5300	5300	0
291	20231127	152400	730261540	5300	5300	5300	5300	0
292	20231127	152300	730261540	5300	5300	5300	5300	0
293	20231127	152200	730261540	5300	5300	5300	5300	0
294	20231127	152100	730261540	5300	5300	5300	5300	0
295	20231127	152000	730261540	5300	5300	5300	5300	0
296	20231127	151900	730261540	5300	5300	5300	5300	25
297	20231127	151800	730129040	5300	5300	5300	5280	60
298	20231127	151700	729812040	5300	5300	5300	5300	1000
299	20231127	151600	724512040	5300	5300	5300	5300	0
300	20231127	151500	724512040	5300	5290	5300	5280	4741
301	20231127	151400	699472990	5290	5290	5290	5290	0
302	20231127	151300	699472990	5290	5280	5290	5280	656
303	20231127	151200	696008680	5290	5290	5290	5290	312
304	20231127	151100	694358200	5290	5290	5290	5290	200
305	20231127	151000	693300200	5300	5290	5300	5290	1878
306	20231127	150900	683364570	5300	5290	5300	5290	2802
307	20231127	150800	668540130	5300	5300	5300	5300	0
308	20231127	150700	668540130	5300	5300	5300	5300	105
309	20231127	150600	667983630	5290	5290	5290	5290	370
310	20231127	150500	666026330	5300	5300	5300	5300	0
311	20231127	150400	666026330	5300	5300	5300	5300	0
312	20231127	150300	666026330	5300	5300	5300	5290	110
313	20231127	150200	665443630	5300	5300	5300	5290	18
314	20231127	150100	665348330	5300	5300	5300	5300	502
315	20231127	150000	662687730	5300	5300	5300	5300	12
316	20231127	145900	662624130	5300	5300	5300	5300	4
317	20231127	145800	662602930	5300	5290	5300	5290	785
318	20231127	145700	658449400	5290	5290	5290	5290	902
319	20231127	145600	653677820	5290	5290	5290	5290	300
320	20231127	145500	652090820	5280	5280	5280	5280	19
321	20231127	145400	651990500	5280	5280	5280	5280	227
322	20231127	145300	650791940	5290	5300	5300	5290	765
323	20231127	145200	646745070	5290	5290	5290	5290	0
324	20231127	145100	646745070	5290	5300	5300	5290	101
325	20231127	145000	646210770	5290	5290	5290	5290	3
326	20231127	144900	646194900	5290	5290	5290	5290	30
327	20231127	144800	646036200	5300	5300	5300	5300	0
328	20231127	144700	646036200	5300	5300	5300	5300	2
329	20231127	144600	646025600	5290	5300	5300	5290	87
330	20231127	144500	645565310	5290	5290	5290	5290	0
331	20231127	144400	645565310	5290	5290	5290	5290	373
332	20231127	144300	643592140	5290	5290	5290	5290	850
333	20231127	144200	639095640	5300	5300	5300	5300	0
334	20231127	144100	639095640	5300	5300	5300	5300	100
335	20231127	144000	638565640	5300	5300	5300	5300	0
336	20231127	143900	638565640	5300	5300	5300	5300	0
337	20231127	143800	638565640	5300	5300	5300	5300	0
338	20231127	143700	638565640	5300	5300	5300	5300	1
339	20231127	143600	638560340	5300	5300	5300	5300	10
340	20231127	143500	638507340	5300	5300	5300	5300	1
341	20231127	143400	638502040	5290	5290	5290	5290	187
342	20231127	143300	637512810	5300	5300	5300	5300	0
343	20231127	143200	637512810	5300	5300	5300	5300	2
344	20231127	143100	637502210	5290	5290	5290	5290	127
345	20231127	143000	636830380	5290	5290	5290	5290	92
346	20231127	142900	636343700	5300	5300	5300	5290	571
347	20231127	142800	633323000	5300	5300	5300	5300	188
348	20231127	142700	632326600	5300	5300	5300	5300	0
349	20231127	142600	632326600	5300	5300	5300	5300	0
350	20231127	142500	632326600	5300	5300	5300	5290	136
351	20231127	142400	631606000	5300	5300	5300	5300	5
352	20231127	142300	631579500	5300	5300	5300	5300	511
353	20231127	142200	628871200	5290	5290	5290	5290	100
354	20231127	142100	628342200	5300	5300	5300	5300	0
355	20231127	142000	628342200	5300	5300	5300	5300	0
356	20231127	141900	628342200	5300	5300	5300	5300	0
357	20231127	141800	628342200	5300	5300	5300	5300	1
358	20231127	141700	628336900	5290	5300	5300	5290	107
359	20231127	141600	627770840	5290	5290	5290	5290	5
360	20231127	141500	627744390	5300	5300	5300	5300	503
361	20231127	141400	625078490	5300	5300	5300	5290	7
362	20231127	141300	625041400	5300	5300	5300	5300	40
363	20231127	141200	624829400	5300	5300	5300	5300	4
364	20231127	141100	624808200	5300	5300	5300	5280	1012
365	20231127	141000	619463580	5290	5290	5290	5290	0
366	20231127	140900	619463580	5290	5290	5290	5290	0
367	20231127	140800	619463580	5290	5290	5290	5290	150
368	20231127	140700	618670080	5300	5300	5300	5300	0
369	20231127	140600	618670080	5300	5300	5300	5300	2
370	20231127	140500	618659480	5300	5300	5300	5300	0
371	20231127	140400	618659480	5300	5300	5300	5300	2
372	20231127	140300	618648880	5300	5300	5300	5300	0
373	20231127	140200	618648880	5300	5300	5300	5300	4
374	20231127	140100	618627680	5300	5300	5300	5300	4
375	20231127	140000	618606480	5290	5290	5290	5290	559
376	20231127	135900	615649370	5290	5290	5290	5290	513
377	20231127	135800	612935600	5280	5280	5280	5280	100
378	20231127	135700	612407600	5290	5300	5300	5290	1619
379	20231127	135600	603843010	5300	5300	5300	5300	0
380	20231127	135500	603843010	5300	5290	5300	5290	851
381	20231127	135400	599341210	5300	5300	5300	5300	0
382	20231127	135300	599341210	5300	5300	5300	5300	0
383	20231127	135200	599341210	5300	5300	5300	5300	0
384	20231127	135100	599341210	5300	5300	5300	5300	20
385	20231127	135000	599235210	5290	5290	5290	5290	749
386	20231127	134900	595273000	5290	5290	5300	5290	2148
387	20231127	134800	583910070	5290	5290	5290	5290	65
388	20231127	134700	583566220	5300	5300	5300	5300	166
389	20231127	134600	582686420	5290	5300	5300	5290	1008
390	20231127	134500	577354020	5300	5300	5300	5300	1
391	20231127	134400	577348720	5300	5300	5300	5300	0
392	20231127	134300	577348720	5300	5300	5300	5300	0
393	20231127	134200	577348720	5300	5290	5300	5290	56
394	20231127	134100	577052420	5300	5300	5300	5290	113
395	20231127	134000	576454040	5300	5300	5300	5300	14
396	20231127	133900	576379840	5300	5300	5300	5300	0
397	20231127	133800	576379840	5300	5300	5300	5300	0
398	20231127	133700	576379840	5300	5300	5300	5300	994
399	20231127	133600	571111640	5300	5300	5300	5300	10
400	20231127	133500	571058640	5310	5310	5310	5310	24
401	20231127	133400	570931200	5310	5310	5310	5310	1
402	20231127	133300	570925890	5310	5310	5310	5310	0
403	20231127	133200	570925890	5310	5310	5310	5310	6
404	20231127	133100	570894030	5310	5310	5310	5310	0
405	20231127	133000	570894030	5310	5310	5310	5310	57
406	20231127	132900	570591360	5310	5310	5310	5310	0
407	20231127	132800	570591360	5310	5310	5310	5310	17
408	20231127	132700	570501090	5310	5310	5310	5310	83
409	20231127	132600	570060360	5310	5310	5310	5310	0
410	20231127	132500	570060360	5310	5310	5310	5300	480
411	20231127	132400	567516330	5310	5310	5310	5310	1
412	20231127	132300	567511020	5310	5310	5310	5310	1
413	20231127	132200	567505710	5300	5310	5310	5300	2
414	20231127	132100	567495100	5310	5310	5310	5310	0
415	20231127	132000	567495100	5310	5300	5310	5300	483
416	20231127	131900	564935190	5300	5300	5300	5300	52
417	20231127	131800	564659590	5300	5290	5300	5290	700
418	20231127	131700	560950590	5300	5300	5300	5300	213
419	20231127	131600	559821690	5300	5300	5300	5300	8
420	20231127	131500	559779290	5300	5300	5300	5300	0
421	20231127	131400	559779290	5300	5300	5300	5300	0
422	20231127	131300	559779290	5300	5300	5300	5300	0
423	20231127	131200	559779290	5300	5300	5300	5300	0
424	20231127	131100	559779290	5300	5300	5300	5300	600
425	20231127	131000	556599290	5300	5300	5300	5300	220
426	20231127	130900	555433290	5300	5300	5300	5300	100
427	20231127	130800	554903290	5300	5290	5300	5290	1004
428	20231127	130700	549592090	5300	5300	5300	5300	1
429	20231127	130600	549586790	5300	5290	5300	5290	401
430	20231127	130500	547465490	5300	5290	5300	5290	33
431	20231127	130400	547290890	5300	5300	5300	5300	0
432	20231127	130300	547290890	5300	5300	5300	5300	0
433	20231127	130200	547290890	5300	5300	5300	5300	152
434	20231127	130100	546485290	5300	5300	5300	5300	10
435	20231127	130000	546432290	5300	5290	5300	5290	3
436	20231127	125900	546416400	5300	5300	5300	5300	0
437	20231127	125800	546416400	5300	5290	5300	5290	543
438	20231127	125700	543543100	5290	5290	5290	5290	18
439	20231127	125600	543447880	5300	5300	5300	5300	50
440	20231127	125500	543182880	5300	5300	5300	5300	4
441	20231127	125400	543161680	5300	5300	5300	5300	10
442	20231127	125300	543108680	5300	5300	5300	5300	1
443	20231127	125200	543103380	5300	5300	5300	5300	101
444	20231127	125100	542568080	5300	5300	5300	5300	19
445	20231127	125000	542467380	5300	5300	5300	5300	1000
446	20231127	124900	537167380	5300	5290	5300	5290	2403
447	20231127	124800	524455480	5300	5300	5300	5300	0
448	20231127	124700	524455480	5300	5300	5300	5290	260
449	20231127	124600	523080040	5300	5290	5300	5290	423
450	20231127	124500	520842340	5290	5290	5290	5290	190
451	20231127	124400	519837240	5300	5300	5300	5300	100
452	20231127	124300	519307240	5300	5300	5300	5300	117
453	20231127	124200	518687140	5300	5300	5300	5300	13
454	20231127	124100	518618240	5300	5300	5300	5300	60
455	20231127	124000	518300240	5300	5300	5300	5300	400
456	20231127	123900	516180240	5300	5300	5300	5300	1000
457	20231127	123800	510880240	5300	5300	5300	5300	0
458	20231127	123700	510880240	5300	5300	5300	5300	3
459	20231127	123600	510864340	5300	5300	5300	5300	14
460	20231127	123500	510790140	5300	5300	5300	5300	3
461	20231127	123400	510774240	5300	5300	5300	5300	236
462	20231127	123300	509523440	5310	5310	5310	5310	0
463	20231127	123200	509523440	5310	5310	5310	5310	0
464	20231127	123100	509523440	5310	5310	5310	5300	103
465	20231127	123000	508977510	5290	5290	5290	5290	50
466	20231127	122900	508713010	5290	5310	5310	5290	3
467	20231127	122800	508697120	5290	5290	5310	5290	705
468	20231127	122700	504967650	5290	5290	5290	5290	230
469	20231127	122600	503750950	5300	5300	5300	5300	1
470	20231127	122500	503745650	5310	5310	5310	5310	2
471	20231127	122400	503735030	5310	5290	5310	5290	4
472	20231127	122300	503713810	5310	5290	5310	5290	1238
473	20231127	122200	497152410	5300	5300	5300	5300	0
474	20231127	122100	497152410	5300	5300	5300	5300	1
475	20231127	122000	497147110	5290	5290	5290	5290	452
476	20231127	121900	494756030	5300	5300	5300	5300	0
477	20231127	121800	494756030	5300	5290	5300	5290	400
478	20231127	121700	492640020	5300	5300	5300	5300	1
479	20231127	121600	492634720	5300	5300	5300	5300	0
480	20231127	121500	492634720	5300	5300	5300	5300	0
481	20231127	121400	492634720	5300	5300	5300	5300	0
482	20231127	121300	492634720	5300	5300	5300	5300	37
483	20231127	121200	492438620	5310	5310	5310	5310	1
484	20231127	121100	492433310	5310	5310	5310	5310	0
485	20231127	121000	492433310	5310	5310	5310	5310	1
486	20231127	120900	492428000	5290	5300	5300	5290	5000
487	20231127	120800	465954280	5310	5300	5310	5300	101
488	20231127	120700	465418970	5310	5310	5310	5310	0
489	20231127	120600	465418970	5310	5310	5310	5310	10
490	20231127	120500	465365870	5310	5310	5310	5310	2
491	20231127	120400	465355250	5310	5310	5310	5310	0
492	20231127	120300	465355250	5310	5310	5310	5310	10
493	20231127	120200	465302150	5310	5310	5310	5310	30
494	20231127	120100	465142850	5310	5310	5310	5310	10
495	20231127	120000	465089750	5310	5300	5310	5300	101
496	20231127	115900	464554440	5310	5310	5310	5310	0
497	20231127	115800	464554440	5310	5310	5310	5310	0
498	20231127	115700	464554440	5310	5310	5310	5310	0
499	20231127	115600	464554440	5310	5310	5310	5310	0
500	20231127	115500	464554440	5310	5310	5310	5310	0
501	20231127	115400	464554440	5310	5310	5310	5310	0
502	20231127	115300	464554440	5310	5310	5310	5310	6
503	20231127	115200	464522580	5310	5300	5310	5300	53
504	20231127	115100	464241670	5310	5310	5310	5310	10
505	20231127	115000	464188570	5310	5300	5310	5300	1862
506	20231127	114900	454319950	5300	5300	5300	5300	399
507	20231127	114800	452205250	5310	5310	5310	5310	2
508	20231127	114700	452194630	5310	5310	5310	5310	0
509	20231127	114600	452194630	5310	5310	5310	5310	0
510	20231127	114500	452194630	5310	5310	5310	5310	10
511	20231127	114400	452141530	5310	5310	5310	5310	250
512	20231127	114300	450814030	5310	5310	5310	5310	0
513	20231127	114200	450814030	5310	5310	5310	5310	10
514	20231127	114100	450760930	5310	5300	5310	5300	198
515	20231127	114000	449711490	5310	5310	5310	5310	690
516	20231127	113900	446047590	5320	5320	5320	5320	0
517	20231127	113800	446047590	5320	5320	5320	5320	4
518	20231127	113700	446026310	5300	5310	5310	5300	877
519	20231127	113600	441377690	5310	5310	5310	5310	5
520	20231127	113500	441351140	5320	5310	5320	5310	2
521	20231127	113400	441340510	5320	5320	5320	5310	4
522	20231127	113300	441319240	5310	5310	5320	5310	336
523	20231127	113200	439535070	5310	5310	5310	5300	205
524	20231127	113100	438448520	5310	5310	5310	5310	0
525	20231127	113000	438448520	5310	5310	5310	5300	106
526	20231127	112900	437886650	5310	5310	5310	5300	1332
527	20231127	112800	430826970	5310	5310	5310	5310	100
528	20231127	112700	430295970	5310	5310	5310	5310	0
529	20231127	112600	430295970	5310	5310	5310	5300	33
530	20231127	112500	430121010	5300	5300	5300	5300	0
531	20231127	112400	430121010	5300	5300	5300	5300	1
532	20231127	112300	430115710	5300	5300	5300	5300	617
533	20231127	112200	426845610	5300	5310	5310	5300	592
534	20231127	112100	423707090	5320	5320	5320	5320	0
535	20231127	112000	423707090	5320	5320	5320	5320	0
536	20231127	111900	423707090	5320	5320	5320	5320	0
537	20231127	111800	423707090	5320	5320	5320	5320	300
538	20231127	111700	422111090	5320	5320	5320	5320	0
539	20231127	111600	422111090	5320	5310	5320	5310	1895
540	20231127	111500	412048630	5320	5320	5320	5320	0
541	20231127	111400	412048630	5320	5320	5320	5320	0
542	20231127	111300	412048630	5320	5320	5320	5320	0
543	20231127	111200	412048630	5320	5320	5320	5320	0
544	20231127	111100	412048630	5320	5320	5320	5320	0
545	20231127	111000	412048630	5320	5320	5320	5320	0
546	20231127	110900	412048630	5320	5320	5320	5320	0
547	20231127	110800	412048630	5320	5320	5320	5320	5
548	20231127	110700	412022030	5310	5320	5320	5310	1110
549	20231127	110600	406127830	5320	5320	5320	5320	0
550	20231127	110500	406127830	5320	5320	5320	5320	3
551	20231127	110400	406111870	5320	5320	5320	5320	2
552	20231127	110300	406101230	5310	5310	5310	5310	51
553	20231127	110200	405830420	5310	5320	5320	5310	140
554	20231127	110100	405086020	5320	5320	5320	5320	20
555	20231127	110000	404979620	5320	5320	5320	5320	0
556	20231127	105900	404979620	5320	5320	5320	5320	100
557	20231127	105800	404447620	5320	5320	5320	5320	0
558	20231127	105700	404447620	5320	5320	5320	5320	375
559	20231127	105600	402452620	5320	5320	5320	5320	7
560	20231127	105500	402415380	5320	5320	5320	5320	100
561	20231127	105400	401883380	5320	5320	5320	5320	0
562	20231127	105300	401883380	5320	5320	5320	5320	202
563	20231127	105200	400808740	5320	5320	5320	5320	0
564	20231127	105100	400808740	5320	5320	5320	5320	121
565	20231127	105000	400165020	5320	5320	5320	5320	100
566	20231127	104900	399633020	5320	5320	5320	5320	0
567	20231127	104800	399633020	5320	5320	5320	5320	6
568	20231127	104700	399601100	5320	5320	5320	5320	7
569	20231127	104600	399563860	5320	5320	5320	5320	31
570	20231127	104500	399398940	5320	5310	5320	5310	103
571	20231127	104400	398851990	5310	5320	5320	5310	524
572	20231127	104300	396065310	5320	5310	5320	5310	77
573	20231127	104200	395656430	5320	5320	5320	5320	0
574	20231127	104100	395656430	5320	5320	5320	5320	1
575	20231127	104000	395651110	5320	5320	5320	5320	0
576	20231127	103900	395651110	5320	5320	5320	5320	0
577	20231127	103800	395651110	5320	5310	5320	5310	14
578	20231127	103700	395576760	5310	5310	5310	5310	50
579	20231127	103600	395311260	5310	5310	5310	5310	160
580	20231127	103500	394461660	5310	5310	5310	5310	101
581	20231127	103400	393925350	5310	5310	5310	5310	20
582	20231127	103300	393819150	5310	5310	5310	5310	11
583	20231127	103200	393760740	5310	5310	5310	5310	147
584	20231127	103100	392980170	5320	5320	5320	5320	0
585	20231127	103000	392980170	5320	5320	5320	5320	1
586	20231127	102900	392974850	5320	5320	5320	5320	101
587	20231127	102800	392437530	5320	5320	5320	5320	800
588	20231127	102700	388181530	5320	5320	5320	5320	2
589	20231127	102600	388170890	5320	5320	5320	5320	0
590	20231127	102500	388170890	5320	5320	5320	5320	0
591	20231127	102400	388170890	5320	5320	5320	5320	0
592	20231127	102300	388170890	5320	5320	5320	5320	21
593	20231127	102200	388059170	5320	5320	5320	5320	0
594	20231127	102100	388059170	5320	5300	5320	5300	3
595	20231127	102000	388043250	5320	5310	5320	5310	246
596	20231127	101900	386736940	5310	5310	5310	5310	2
597	20231127	101800	386726320	5310	5300	5310	5300	165
598	20231127	101700	385851750	5310	5310	5310	5310	25
599	20231127	101600	385719000	5310	5310	5310	5290	15
600	20231127	101500	385639390	5310	5310	5310	5310	100
601	20231127	101400	385108390	5310	5310	5310	5310	12
602	20231127	101300	385044670	5320	5320	5320	5320	18
603	20231127	101200	384948910	5320	5300	5320	5290	4963
604	20231127	101100	358686610	5320	5320	5320	5300	4036
605	20231127	101000	337284350	5320	5320	5320	5320	0
606	20231127	100900	337284350	5320	5320	5320	5320	0
607	20231127	100800	337284350	5320	5320	5320	5300	8441
608	20231127	100700	292502020	5320	5330	5330	5320	333
609	20231127	100600	290730280	5330	5330	5330	5330	0
610	20231127	100500	290730280	5330	5320	5330	5320	74
611	20231127	100400	290336530	5310	5320	5320	5310	160
612	20231127	100300	289486920	5310	5310	5310	5310	150
613	20231127	100200	288690420	5320	5310	5320	5310	71
614	20231127	100100	288313300	5320	5320	5320	5320	21
615	20231127	100000	288201580	5330	5330	5330	5330	0
616	20231127	095900	288201580	5330	5330	5330	5320	921
617	20231127	095800	283301740	5320	5320	5320	5320	1
618	20231127	095700	283296420	5330	5330	5330	5330	10
619	20231127	095600	283243120	5320	5320	5320	5320	807
620	20231127	095500	278949880	5320	5320	5330	5310	1598
621	20231127	095400	270449540	5330	5330	5330	5330	30
622	20231127	095300	270289640	5330	5330	5330	5330	2949
623	20231127	095200	254571470	5340	5340	5340	5340	0
624	20231127	095100	254571470	5340	5340	5340	5340	187
625	20231127	095000	253572890	5340	5340	5340	5340	4
626	20231127	094900	253551530	5340	5340	5340	5340	108
627	20231127	094800	252974810	5340	5340	5340	5340	6
628	20231127	094700	252942770	5340	5330	5340	5330	216
629	20231127	094600	251791400	5330	5330	5330	5320	77
630	20231127	094500	251381740	5330	5330	5330	5330	190
631	20231127	094400	250369040	5330	5330	5330	5320	104
632	20231127	094300	249814750	5340	5320	5340	5320	99
633	20231127	094200	249287990	5340	5320	5340	5320	86
634	20231127	094100	248830250	5340	5340	5340	5320	1603
635	20231127	094000	240270250	5310	5310	5350	5310	6
636	20231127	093900	240238230	5350	5320	5350	5320	10010
637	20231127	093800	186830270	5320	5320	5320	5310	1713
638	20231127	093700	177721100	5320	5320	5320	5320	33
639	20231127	093600	177545540	5320	5320	5320	5310	54
640	20231127	093500	177258670	5320	5320	5320	5320	20
641	20231127	093400	177152270	5320	5320	5320	5320	1
642	20231127	093300	177146950	5320	5320	5320	5310	127
643	20231127	093200	176472030	5320	5310	5320	5310	1898
644	20231127	093100	166392550	5310	5310	5310	5310	404
645	20231127	093000	164247310	5320	5320	5320	5320	0
646	20231127	092900	164247310	5320	5310	5320	5310	555
647	20231127	092800	161300020	5310	5310	5310	5310	20
648	20231127	092700	161193820	5320	5310	5320	5310	31
649	20231127	092600	161029200	5320	5310	5320	5310	1070
650	20231127	092500	155346890	5310	5310	5320	5310	1151
651	20231127	092400	149233880	5320	5310	5320	5310	582
652	20231127	092300	146143150	5320	5320	5320	5320	17
653	20231127	092200	146052710	5320	5320	5320	5310	103
654	20231127	092100	145504800	5320	5340	5340	5320	1191
655	20231127	092000	139168350	5330	5340	5340	5330	1194
656	20231127	091900	132803720	5350	5340	5350	5340	16
657	20231127	091800	132718220	5350	5350	5350	5350	85
658	20231127	091700	132263470	5350	5350	5350	5340	271
659	20231127	091600	130815120	5350	5340	5350	5330	681
660	20231127	091500	127179940	5350	5340	5350	5340	540
661	20231127	091400	124296110	5340	5340	5340	5330	786
662	20231127	091300	120103720	5340	5350	5350	5340	887
663	20231127	091200	115366420	5350	5340	5350	5340	413
664	20231127	091100	113160870	5350	5360	5360	5350	438
665	20231127	091000	110815210	5370	5370	5370	5370	1625
666	20231127	090900	102088960	5370	5360	5370	5360	616
667	20231127	090800	98787060	5360	5360	5360	5360	497
668	20231127	090700	96123140	5360	5370	5370	5360	337
669	20231127	090600	94316780	5370	5360	5380	5360	3675
670	20231127	090500	74609930	5350	5350	5350	5340	3031
671	20231127	090400	58395380	5350	5360	5360	5340	2324
672	20231127	090300	45964450	5360	5360	5360	5350	2551
673	20231127	090200	32316240	5360	5350	5360	5340	1059
674	20231127	090100	26651470	5350	5330	5350	5330	607
675	20231127	090000	23411020	5330	5340	5350	5330	4385