KissMeData/277410/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	205200	548924305	1876	1876	1876	1876	884
3	20231128	205100	548924305	1876	1876	1876	1876	0
4	20231128	205000	548924305	1876	1876	1876	1876	0
5	20231128	204900	548924305	1876	1876	1876	1876	0
6	20231128	204800	548924305	1876	1876	1876	1876	0
7	20231128	204700	548924305	1876	1876	1876	1876	0
8	20231128	204600	548924305	1876	1876	1876	1876	0
9	20231128	204500	548924305	1876	1876	1876	1876	0
10	20231128	204400	548924305	1876	1876	1876	1876	0
11	20231128	204300	548924305	1876	1876	1876	1876	0
12	20231128	204200	548924305	1876	1876	1876	1876	0
13	20231128	204100	548924305	1876	1876	1876	1876	0
14	20231128	204000	548924305	1876	1876	1876	1876	0
15	20231128	203900	548924305	1876	1876	1876	1876	0
16	20231128	203800	548924305	1876	1876	1876	1876	0
17	20231128	203700	548924305	1876	1876	1876	1876	0
18	20231128	203600	548924305	1876	1876	1876	1876	0
19	20231128	203500	548924305	1876	1876	1876	1876	0
20	20231128	203400	548924305	1876	1876	1876	1876	0
21	20231128	203300	548924305	1876	1876	1876	1876	0
22	20231128	203200	548924305	1876	1876	1876	1876	0
23	20231128	203100	548924305	1876	1876	1876	1876	0
24	20231128	203000	548924305	1876	1876	1876	1876	0
25	20231128	202900	548924305	1876	1876	1876	1876	0
26	20231128	202800	548924305	1876	1876	1876	1876	0
27	20231128	202700	548924305	1876	1876	1876	1876	0
28	20231128	202600	548924305	1876	1876	1876	1876	0
29	20231128	202500	548924305	1876	1876	1876	1876	0
30	20231128	202400	548924305	1876	1876	1876	1876	0
31	20231128	202300	548924305	1876	1876	1876	1876	0
32	20231128	202200	548924305	1876	1876	1876	1876	884
33	20231128	202100	548924305	1876	1876	1876	1876	0
34	20231128	202000	548924305	1876	1876	1876	1876	0
35	20231128	201900	548924305	1876	1876	1876	1876	0
36	20231128	201800	548924305	1876	1876	1876	1876	0
37	20231128	201700	548924305	1876	1876	1876	1876	0
38	20231128	201600	548924305	1876	1876	1876	1876	0
39	20231128	201500	548924305	1876	1876	1876	1876	0
40	20231128	201400	548924305	1876	1876	1876	1876	0
41	20231128	201300	548924305	1876	1876	1876	1876	0
42	20231128	201200	548924305	1876	1876	1876	1876	0
43	20231128	201100	548924305	1876	1876	1876	1876	0
44	20231128	201000	548924305	1876	1876	1876	1876	0
45	20231128	200900	548924305	1876	1876	1876	1876	0
46	20231128	200800	548924305	1876	1876	1876	1876	0
47	20231128	200700	548924305	1876	1876	1876	1876	0
48	20231128	200600	548924305	1876	1876	1876	1876	0
49	20231128	200500	548924305	1876	1876	1876	1876	0
50	20231128	200400	548924305	1876	1876	1876	1876	0
51	20231128	200300	548924305	1876	1876	1876	1876	0
52	20231128	200200	548924305	1876	1876	1876	1876	0
53	20231128	200100	548924305	1876	1876	1876	1876	0
54	20231128	200000	548924305	1876	1876	1876	1876	0
55	20231128	195900	548924305	1876	1876	1876	1876	0
56	20231128	195800	548924305	1876	1876	1876	1876	0
57	20231128	195700	548924305	1876	1876	1876	1876	0
58	20231128	195600	548924305	1876	1876	1876	1876	0
59	20231128	195500	548924305	1876	1876	1876	1876	0
60	20231128	195400	548924305	1876	1876	1876	1876	0
61	20231128	195300	548924305	1876	1876	1876	1876	0
62	20231128	195200	548924305	1876	1876	1876	1876	884
63	20231128	195100	548924305	1876	1876	1876	1876	0
64	20231128	195000	548924305	1876	1876	1876	1876	0
65	20231128	194900	548924305	1876	1876	1876	1876	0
66	20231128	194800	548924305	1876	1876	1876	1876	0
67	20231128	194700	548924305	1876	1876	1876	1876	0
68	20231128	194600	548924305	1876	1876	1876	1876	0
69	20231128	194500	548924305	1876	1876	1876	1876	0
70	20231128	194400	548924305	1876	1876	1876	1876	0
71	20231128	194300	548924305	1876	1876	1876	1876	0
72	20231128	194200	548924305	1876	1876	1876	1876	0
73	20231128	194100	548924305	1876	1876	1876	1876	0
74	20231128	194000	548924305	1876	1876	1876	1876	0
75	20231128	193900	548924305	1876	1876	1876	1876	0
76	20231128	193800	548924305	1876	1876	1876	1876	0
77	20231128	193700	548924305	1876	1876	1876	1876	0
78	20231128	193600	548924305	1876	1876	1876	1876	0
79	20231128	193500	548924305	1876	1876	1876	1876	0
80	20231128	193400	548924305	1876	1876	1876	1876	0
81	20231128	193300	548924305	1876	1876	1876	1876	0
82	20231128	193200	548924305	1876	1876	1876	1876	0
83	20231128	193100	548924305	1876	1876	1876	1876	0
84	20231128	193000	548924305	1876	1876	1876	1876	0
85	20231128	192900	548924305	1876	1876	1876	1876	0
86	20231128	192800	548924305	1876	1876	1876	1876	0
87	20231128	192700	548924305	1876	1876	1876	1876	0
88	20231128	192600	548924305	1876	1876	1876	1876	0
89	20231128	192500	548924305	1876	1876	1876	1876	0
90	20231128	192400	548924305	1876	1876	1876	1876	0
91	20231128	192300	548924305	1876	1876	1876	1876	0
92	20231128	192200	548924305	1876	1876	1876	1876	884
93	20231128	192100	548924305	1876	1876	1876	1876	0
94	20231128	192000	548924305	1876	1876	1876	1876	0
95	20231128	191900	548924305	1876	1876	1876	1876	0
96	20231128	191800	548924305	1876	1876	1876	1876	0
97	20231128	191700	548924305	1876	1876	1876	1876	0
98	20231128	191600	548924305	1876	1876	1876	1876	0
99	20231128	191500	548924305	1876	1876	1876	1876	0
100	20231128	191400	548924305	1876	1876	1876	1876	0
101	20231128	191300	548924305	1876	1876	1876	1876	0
102	20231128	191200	548924305	1876	1876	1876	1876	0
103	20231128	191100	548924305	1876	1876	1876	1876	0
104	20231128	191000	548924305	1876	1876	1876	1876	0
105	20231128	190900	548924305	1876	1876	1876	1876	0
106	20231128	190800	548924305	1876	1876	1876	1876	0
107	20231128	190700	548924305	1876	1876	1876	1876	0
108	20231128	190600	548924305	1876	1876	1876	1876	0
109	20231128	190500	548924305	1876	1876	1876	1876	0
110	20231128	190400	548924305	1876	1876	1876	1876	0
111	20231128	190300	548924305	1876	1876	1876	1876	0
112	20231128	190200	548924305	1876	1876	1876	1876	0
113	20231128	190100	548924305	1876	1876	1876	1876	0
114	20231128	190000	548924305	1876	1876	1876	1876	0
115	20231128	185900	548924305	1876	1876	1876	1876	0
116	20231128	185800	548924305	1876	1876	1876	1876	0
117	20231128	185700	548924305	1876	1876	1876	1876	0
118	20231128	185600	548924305	1876	1876	1876	1876	0
119	20231128	185500	548924305	1876	1876	1876	1876	0
120	20231128	185400	548924305	1876	1876	1876	1876	0
121	20231128	185300	548924305	1876	1876	1876	1876	0
122	20231128	185200	548924305	1876	1876	1876	1876	884
123	20231128	185100	548924305	1876	1876	1876	1876	0
124	20231128	185000	548924305	1876	1876	1876	1876	0
125	20231128	184900	548924305	1876	1876	1876	1876	0
126	20231128	184800	548924305	1876	1876	1876	1876	0
127	20231128	184700	548924305	1876	1876	1876	1876	0
128	20231128	184600	548924305	1876	1876	1876	1876	0
129	20231128	184500	548924305	1876	1876	1876	1876	0
130	20231128	184400	548924305	1876	1876	1876	1876	0
131	20231128	184300	548924305	1876	1876	1876	1876	0
132	20231128	184200	548924305	1876	1876	1876	1876	0
133	20231128	184100	548924305	1876	1876	1876	1876	0
134	20231128	184000	548924305	1876	1876	1876	1876	0
135	20231128	183900	548924305	1876	1876	1876	1876	0
136	20231128	183800	548924305	1876	1876	1876	1876	0
137	20231128	183700	548924305	1876	1876	1876	1876	0
138	20231128	183600	548924305	1876	1876	1876	1876	0
139	20231128	183500	548924305	1876	1876	1876	1876	0
140	20231128	183400	548924305	1876	1876	1876	1876	0
141	20231128	183300	548924305	1876	1876	1876	1876	0
142	20231128	183200	548924305	1876	1876	1876	1876	0
143	20231128	183100	548924305	1876	1876	1876	1876	0
144	20231128	183000	548924305	1876	1876	1876	1876	0
145	20231128	182900	548924305	1876	1876	1876	1876	0
146	20231128	182800	548924305	1876	1876	1876	1876	0
147	20231128	182700	548924305	1876	1876	1876	1876	0
148	20231128	182600	548924305	1876	1876	1876	1876	0
149	20231128	182500	548924305	1876	1876	1876	1876	0
150	20231128	182400	548924305	1876	1876	1876	1876	0
151	20231128	182300	548924305	1876	1876	1876	1876	0
152	20231128	182200	548924305	1876	1876	1876	1876	884
153	20231128	182100	548924305	1876	1876	1876	1876	0
154	20231128	182000	548924305	1876	1876	1876	1876	0
155	20231128	181900	548924305	1876	1876	1876	1876	0
156	20231128	181800	548924305	1876	1876	1876	1876	0
157	20231128	181700	548924305	1876	1876	1876	1876	0
158	20231128	181600	548924305	1876	1876	1876	1876	0
159	20231128	181500	548924305	1876	1876	1876	1876	0
160	20231128	181400	548924305	1876	1876	1876	1876	0
161	20231128	181300	548924305	1876	1876	1876	1876	0
162	20231128	181200	548924305	1876	1876	1876	1876	0
163	20231128	181100	548924305	1876	1876	1876	1876	0
164	20231128	181000	548924305	1876	1876	1876	1876	0
165	20231128	180900	548924305	1876	1876	1876	1876	0
166	20231128	180800	548924305	1876	1876	1876	1876	0
167	20231128	180700	548924305	1876	1876	1876	1876	0
168	20231128	180600	548924305	1876	1876	1876	1876	0
169	20231128	180500	548924305	1876	1876	1876	1876	0
170	20231128	180400	548924305	1876	1876	1876	1876	0
171	20231128	180300	548924305	1876	1876	1876	1876	0
172	20231128	180200	548924305	1876	1876	1876	1876	0
173	20231128	180100	548924305	1876	1876	1876	1876	0
174	20231128	180000	548924305	1876	1876	1876	1876	0
175	20231128	175900	548924305	1876	1876	1876	1876	0
176	20231128	175800	548924305	1876	1876	1876	1876	0
177	20231128	175700	548924305	1876	1876	1876	1876	0
178	20231128	175600	548924305	1876	1876	1876	1876	0
179	20231128	175500	548924305	1876	1876	1876	1876	0
180	20231128	175400	548924305	1876	1876	1876	1876	0
181	20231128	175300	548924305	1876	1876	1876	1876	0
182	20231128	175200	548924305	1876	1876	1876	1876	884
183	20231128	175100	548924305	1876	1876	1876	1876	0
184	20231128	175000	548924305	1876	1876	1876	1876	0
185	20231128	174900	548924305	1876	1876	1876	1876	0
186	20231128	174800	548924305	1876	1876	1876	1876	0
187	20231128	174700	548924305	1876	1876	1876	1876	0
188	20231128	174600	548924305	1876	1876	1876	1876	0
189	20231128	174500	548924305	1876	1876	1876	1876	0
190	20231128	174400	548924305	1876	1876	1876	1876	0
191	20231128	174300	548924305	1876	1876	1876	1876	0
192	20231128	174200	548924305	1876	1876	1876	1876	0
193	20231128	174100	548924305	1876	1876	1876	1876	0
194	20231128	174000	548924305	1876	1876	1876	1876	0
195	20231128	173900	548924305	1876	1876	1876	1876	0
196	20231128	173800	548924305	1876	1876	1876	1876	0
197	20231128	173700	548924305	1876	1876	1876	1876	0
198	20231128	173600	548924305	1876	1876	1876	1876	0
199	20231128	173500	548924305	1876	1876	1876	1876	0
200	20231128	173400	548924305	1876	1876	1876	1876	0
201	20231128	173300	548924305	1876	1876	1876	1876	0
202	20231128	173200	548924305	1876	1876	1876	1876	0
203	20231128	173100	548924305	1876	1876	1876	1876	0
204	20231128	173000	548924305	1876	1876	1876	1876	0
205	20231128	172900	548924305	1876	1876	1876	1876	0
206	20231128	172800	548924305	1876	1876	1876	1876	0
207	20231128	172700	548924305	1876	1876	1876	1876	0
208	20231128	172600	548924305	1876	1876	1876	1876	0
209	20231128	172500	548924305	1876	1876	1876	1876	0
210	20231128	172400	548924305	1876	1876	1876	1876	0
211	20231128	172300	548924305	1876	1876	1876	1876	0
212	20231128	172200	548924305	1876	1876	1876	1876	884
213	20231128	172100	548924305	1876	1876	1876	1876	0
214	20231128	172000	548924305	1876	1876	1876	1876	0
215	20231128	171900	548924305	1876	1876	1876	1876	0
216	20231128	171800	548924305	1876	1876	1876	1876	0
217	20231128	171700	548924305	1876	1876	1876	1876	0
218	20231128	171600	548924305	1876	1876	1876	1876	0
219	20231128	171500	548924305	1876	1876	1876	1876	0
220	20231128	171400	548924305	1876	1876	1876	1876	0
221	20231128	171300	548924305	1876	1876	1876	1876	0
222	20231128	171200	548924305	1876	1876	1876	1876	0
223	20231128	171100	548924305	1876	1876	1876	1876	0
224	20231128	171000	548924305	1876	1876	1876	1876	0
225	20231128	170900	548924305	1876	1876	1876	1876	0
226	20231128	170800	548924305	1876	1876	1876	1876	0
227	20231128	170700	548924305	1876	1876	1876	1876	0
228	20231128	170600	548924305	1876	1876	1876	1876	0
229	20231128	170500	548924305	1876	1876	1876	1876	0
230	20231128	170400	548924305	1876	1876	1876	1876	0
231	20231128	170300	548924305	1876	1876	1876	1876	0
232	20231128	170200	548924305	1876	1876	1876	1876	0
233	20231128	170100	548924305	1876	1876	1876	1876	0
234	20231128	170000	548924305	1876	1876	1876	1876	0
235	20231128	165900	548924305	1876	1876	1876	1876	0
236	20231128	165800	548924305	1876	1876	1876	1876	0
237	20231128	165700	548924305	1876	1876	1876	1876	0
238	20231128	165600	548924305	1876	1876	1876	1876	0
239	20231128	165500	548924305	1876	1876	1876	1876	0
240	20231128	165400	548924305	1876	1876	1876	1876	0
241	20231128	165300	548924305	1876	1876	1876	1876	0
242	20231128	165200	548924305	1876	1876	1876	1876	884
243	20231128	165100	548924305	1876	1876	1876	1876	0
244	20231128	165000	548924305	1876	1876	1876	1876	0
245	20231128	164900	548924305	1876	1876	1876	1876	0
246	20231128	164800	548924305	1876	1876	1876	1876	0
247	20231128	164700	548924305	1876	1876	1876	1876	0
248	20231128	164600	548924305	1876	1876	1876	1876	0
249	20231128	164500	548924305	1876	1876	1876	1876	0
250	20231128	164400	548924305	1876	1876	1876	1876	0
251	20231128	164300	548924305	1876	1876	1876	1876	0
252	20231128	164200	548924305	1876	1876	1876	1876	0
253	20231128	164100	548924305	1876	1876	1876	1876	0
254	20231128	164000	548924305	1876	1876	1876	1876	0
255	20231128	163900	548924305	1876	1876	1876	1876	0
256	20231128	163800	548924305	1876	1876	1876	1876	0
257	20231128	163700	548924305	1876	1876	1876	1876	0
258	20231128	163600	548924305	1876	1876	1876	1876	0
259	20231128	163500	548924305	1876	1876	1876	1876	0
260	20231128	163400	548924305	1876	1876	1876	1876	0
261	20231128	163300	548924305	1876	1876	1876	1876	0
262	20231128	163200	548924305	1876	1876	1876	1876	0
263	20231128	163100	548924305	1876	1876	1876	1876	0
264	20231128	163000	548924305	1876	1876	1876	1876	0
265	20231128	162900	548924305	1876	1876	1876	1876	0
266	20231128	162800	548924305	1876	1876	1876	1876	0
267	20231128	162700	548924305	1876	1876	1876	1876	0
268	20231128	162600	548924305	1876	1876	1876	1876	0
269	20231128	162500	548924305	1876	1876	1876	1876	0
270	20231128	162400	548924305	1876	1876	1876	1876	0
271	20231128	162300	548924305	1876	1876	1876	1876	0
272	20231128	162200	548924305	1876	1876	1876	1876	884
273	20231128	162100	548924305	1876	1876	1876	1876	0
274	20231128	162000	548924305	1876	1876	1876	1876	0
275	20231128	161900	548924305	1876	1876	1876	1876	0
276	20231128	161800	548924305	1876	1876	1876	1876	0
277	20231128	161700	548924305	1876	1876	1876	1876	0
278	20231128	161600	548924305	1876	1876	1876	1876	0
279	20231128	161500	548924305	1876	1876	1876	1876	0
280	20231128	161400	548924305	1876	1876	1876	1876	0
281	20231128	161300	548924305	1876	1876	1876	1876	0
282	20231128	161200	548924305	1876	1876	1876	1876	0
283	20231128	161100	548924305	1876	1876	1876	1876	0
284	20231128	161000	548924305	1876	1876	1876	1876	0
285	20231128	160900	548924305	1876	1876	1876	1876	0
286	20231128	160800	548924305	1876	1876	1876	1876	0
287	20231128	160700	548924305	1876	1876	1876	1876	0
288	20231128	160600	548924305	1876	1876	1876	1876	0
289	20231128	160500	548924305	1876	1876	1876	1876	0
290	20231128	160400	548924305	1876	1876	1876	1876	0
291	20231128	160300	548924305	1876	1876	1876	1876	0
292	20231128	160200	548924305	1876	1876	1876	1876	0
293	20231128	160100	548924305	1876	1876	1876	1876	0
294	20231128	160000	548924305	1876	1876	1876	1876	0
295	20231128	155900	548924305	1876	1876	1876	1876	0
296	20231128	155800	548924305	1876	1876	1876	1876	0
297	20231128	155700	548924305	1876	1876	1876	1876	0
298	20231128	155600	548924305	1876	1876	1876	1876	0
299	20231128	155500	548924305	1876	1876	1876	1876	0
300	20231128	155400	548924305	1876	1876	1876	1876	0
301	20231128	155300	548924305	1876	1876	1876	1876	0
302	20231128	155200	548924305	1876	1876	1876	1876	884
303	20231128	155100	548924305	1876	1876	1876	1876	0
304	20231128	155000	548924305	1876	1876	1876	1876	0
305	20231128	154900	548924305	1876	1876	1876	1876	0
306	20231128	154800	548924305	1876	1876	1876	1876	0
307	20231128	154700	548924305	1876	1876	1876	1876	0
308	20231128	154600	548924305	1876	1876	1876	1876	0
309	20231128	154500	548924305	1876	1876	1876	1876	0
310	20231128	154400	548924305	1876	1876	1876	1876	0
311	20231128	154300	548924305	1876	1876	1876	1876	0
312	20231128	154200	548924305	1876	1876	1876	1876	0
313	20231128	154100	548924305	1876	1876	1876	1876	0
314	20231128	154000	548924305	1876	1876	1876	1876	0
315	20231128	153900	548924305	1876	1876	1876	1876	0
316	20231128	153800	548924305	1876	1876	1876	1876	0
317	20231128	153700	548924305	1876	1876	1876	1876	0
318	20231128	153600	548924305	1876	1876	1876	1876	0
319	20231128	153500	548924305	1876	1876	1876	1876	0
320	20231128	153400	548924305	1876	1876	1876	1876	0
321	20231128	153300	548924305	1876	1876	1876	1876	0
322	20231128	153200	548924305	1876	1876	1876	1876	0
323	20231128	153100	548924305	1876	1876	1876	1876	0
324	20231128	153000	548924305	1876	1876	1876	1876	884
325	20231128	152900	547265921	1878	1878	1878	1878	0
326	20231128	152800	547265921	1878	1878	1878	1878	0
327	20231128	152700	547265921	1878	1878	1878	1878	0
328	20231128	152600	547265921	1878	1878	1878	1878	0
329	20231128	152500	547265921	1878	1878	1878	1878	0
330	20231128	152400	547265921	1878	1878	1878	1878	0
331	20231128	152300	547265921	1878	1878	1878	1878	0
332	20231128	152200	547265921	1878	1878	1878	1878	0
333	20231128	152100	547265921	1878	1878	1878	1878	0
334	20231128	152000	547265921	1878	1878	1878	1878	0
335	20231128	151900	547265921	1878	1878	1878	1878	100
336	20231128	151800	547078121	1879	1879	1879	1879	1101
337	20231128	151700	545009342	1875	1875	1875	1875	1400
338	20231128	151600	542384342	1875	1879	1879	1875	2194
339	20231128	151500	538270588	1875	1875	1875	1875	1431
340	20231128	151400	535587463	1875	1879	1879	1875	1427
341	20231128	151300	532909908	1879	1879	1879	1879	200
342	20231128	151200	532534108	1880	1880	1880	1880	200
343	20231128	151100	532158108	1880	1880	1881	1880	1666
344	20231128	151000	529025468	1880	1880	1880	1880	60
345	20231128	150900	528912668	1880	1880	1880	1880	0
346	20231128	150800	528912668	1880	1880	1880	1880	0
347	20231128	150700	528912668	1880	1877	1880	1877	3774
348	20231128	150600	521823147	1877	1877	1877	1877	1
349	20231128	150500	521821270	1876	1876	1876	1876	476
350	20231128	150400	520928294	1876	1876	1876	1876	0
351	20231128	150300	520928294	1876	1875	1877	1875	1569
352	20231128	150200	517986412	1875	1876	1876	1875	3409
353	20231128	150100	511591537	1875	1876	1876	1875	7482
354	20231128	150000	497562737	1876	1876	1876	1876	3
355	20231128	145900	497557109	1876	1876	1876	1876	1
356	20231128	145800	497555233	1876	1876	1876	1876	111
357	20231128	145700	497346997	1876	1876	1876	1876	210
358	20231128	145600	496953037	1876	1876	1876	1876	0
359	20231128	145500	496953037	1876	1876	1876	1876	555
360	20231128	145400	495911857	1876	1876	1876	1876	45
361	20231128	145300	495827437	1876	1876	1876	1875	18
362	20231128	145200	495793684	1875	1876	1876	1875	30
363	20231128	145100	495737424	1875	1875	1875	1875	1380
364	20231128	145000	493149924	1876	1876	1876	1876	0
365	20231128	144900	493149924	1876	1876	1876	1876	100
366	20231128	144800	492962324	1876	1876	1876	1876	50
367	20231128	144700	492868524	1876	1875	1876	1875	792
368	20231128	144600	491383423	1876	1876	1876	1876	2
369	20231128	144500	491379671	1875	1875	1875	1875	864
370	20231128	144400	489759671	1876	1876	1876	1876	1000
371	20231128	144300	487883671	1876	1876	1876	1876	710
372	20231128	144200	486551711	1876	1877	1877	1876	15508
373	20231128	144100	457458140	1878	1877	1878	1877	277
374	20231128	144000	456938198	1878	1878	1878	1878	1
375	20231128	143900	456936320	1877	1877	1878	1876	3027
376	20231128	143800	451256722	1877	1876	1877	1876	418
377	20231128	143700	450472145	1877	1876	1877	1876	1301
378	20231128	143600	448031367	1877	1876	1877	1876	286
379	20231128	143500	447494711	1877	1876	1877	1876	142
380	20231128	143400	447228291	1877	1877	1877	1877	606
381	20231128	143300	446090829	1877	1877	1877	1877	107
382	20231128	143200	445889990	1879	1878	1879	1878	501
383	20231128	143100	444949111	1877	1878	1878	1877	446
384	20231128	143000	444111968	1879	1879	1879	1877	712
385	20231128	142900	442774888	1879	1879	1879	1879	620
386	20231128	142800	441609908	1879	1879	1879	1879	300
387	20231128	142700	441046208	1878	1878	1878	1878	0
388	20231128	142600	441046208	1878	1878	1878	1878	0
389	20231128	142500	441046208	1878	1878	1878	1878	21
390	20231128	142400	441006770	1878	1878	1878	1878	10
391	20231128	142300	440987990	1878	1878	1878	1878	0
392	20231128	142200	440987990	1878	1877	1878	1877	1114
393	20231128	142100	438896012	1876	1876	1876	1876	2759
394	20231128	142000	433720128	1878	1877	1878	1877	900
395	20231128	141900	432030038	1877	1877	1877	1877	315
396	20231128	141800	431438783	1877	1877	1877	1877	1
397	20231128	141700	431436906	1877	1877	1877	1877	0
398	20231128	141600	431436906	1877	1877	1877	1877	0
399	20231128	141500	431436906	1877	1877	1877	1877	0
400	20231128	141400	431436906	1877	1877	1877	1877	117
401	20231128	141300	431217297	1877	1877	1877	1877	0
402	20231128	141200	431217297	1877	1877	1877	1877	30
403	20231128	141100	431160987	1877	1877	1877	1877	0
404	20231128	141000	431160987	1877	1877	1877	1877	257
405	20231128	140900	430678598	1877	1877	1877	1877	42
406	20231128	140800	430599764	1878	1877	1878	1877	3
407	20231128	140700	430594132	1877	1877	1877	1877	110
408	20231128	140600	430387662	1877	1877	1877	1877	0
409	20231128	140500	430387662	1877	1877	1877	1877	100
410	20231128	140400	430199962	1877	1877	1877	1876	1716
411	20231128	140300	426979755	1877	1877	1877	1877	50
412	20231128	140200	426885905	1877	1877	1877	1877	40
413	20231128	140100	426810825	1877	1877	1877	1876	2761
414	20231128	140000	421628673	1877	1877	1877	1877	1
415	20231128	135900	421626796	1877	1877	1877	1877	401
416	20231128	135800	420874119	1876	1876	1876	1876	40
417	20231128	135700	420799079	1877	1877	1877	1877	0
418	20231128	135600	420799079	1877	1877	1877	1877	0
419	20231128	135500	420799079	1877	1877	1877	1877	61
420	20231128	135400	420684582	1877	1877	1877	1877	2000
421	20231128	135300	416930582	1877	1876	1877	1876	1320
422	20231128	135200	414453262	1876	1876	1876	1876	1226
423	20231128	135100	412153286	1878	1878	1878	1878	0
424	20231128	135000	412153286	1878	1878	1878	1878	0
425	20231128	134900	412153286	1878	1878	1878	1878	87
426	20231128	134800	411989900	1878	1878	1878	1878	672
427	20231128	134700	410727884	1878	1878	1878	1878	0
428	20231128	134600	410727884	1878	1878	1878	1876	910
429	20231128	134500	409020708	1878	1878	1878	1878	30
430	20231128	134400	408964368	1876	1878	1878	1876	904
431	20231128	134300	407268395	1876	1877	1877	1876	601
432	20231128	134200	406140819	1876	1876	1876	1876	50
433	20231128	134100	406047019	1876	1878	1878	1876	1168
434	20231128	134000	403855578	1878	1878	1878	1878	743
435	20231128	133900	402460224	1878	1878	1878	1878	50
436	20231128	133800	402366324	1878	1878	1878	1878	207
437	20231128	133700	401977578	1877	1877	1877	1877	1190
438	20231128	133600	399743948	1877	1877	1877	1877	30
439	20231128	133500	399687638	1877	1877	1877	1877	30
440	20231128	133400	399631328	1878	1878	1878	1878	0
441	20231128	133300	399631328	1878	1878	1878	1878	240
442	20231128	133200	399180608	1877	1877	1877	1877	80
443	20231128	133100	399030448	1877	1877	1877	1877	621
444	20231128	133000	397864831	1877	1877	1877	1877	765
445	20231128	132900	396428926	1877	1877	1877	1877	235
446	20231128	132800	395987831	1877	1877	1877	1877	1578
447	20231128	132700	393025925	1877	1877	1877	1877	100
448	20231128	132600	392838225	1877	1877	1877	1877	3000
449	20231128	132500	387207225	1877	1877	1877	1877	2
450	20231128	132400	387203471	1877	1877	1877	1877	100
451	20231128	132300	387015771	1877	1877	1877	1877	287
452	20231128	132200	386477072	1878	1878	1878	1878	0
453	20231128	132100	386477072	1878	1878	1878	1878	546
454	20231128	132000	385451684	1879	1879	1879	1879	1
455	20231128	131900	385449805	1878	1878	1878	1878	1
456	20231128	131800	385447927	1878	1878	1878	1878	1
457	20231128	131700	385446049	1879	1879	1879	1879	0
458	20231128	131600	385446049	1879	1879	1879	1879	0
459	20231128	131500	385446049	1879	1880	1880	1879	2
460	20231128	131400	385442290	1876	1876	1876	1876	0
461	20231128	131300	385442290	1876	1876	1876	1876	0
462	20231128	131200	385442290	1876	1876	1876	1876	0
463	20231128	131100	385442290	1876	1876	1876	1876	10
464	20231128	131000	385423530	1876	1877	1877	1876	224
465	20231128	130900	385003282	1876	1877	1877	1876	82
466	20231128	130800	384849442	1876	1876	1876	1876	0
467	20231128	130700	384849442	1876	1879	1879	1876	3502
468	20231128	130600	378277889	1879	1877	1879	1877	4431
469	20231128	130500	369955992	1877	1877	1877	1877	509
470	20231128	130400	369000599	1877	1876	1877	1876	813
471	20231128	130300	367475399	1877	1877	1877	1877	343
472	20231128	130200	366831588	1877	1877	1877	1877	0
473	20231128	130100	366831588	1877	1878	1878	1877	561
474	20231128	130000	365778430	1879	1878	1879	1877	415
475	20231128	125900	364999471	1879	1879	1879	1879	0
476	20231128	125800	364999471	1879	1879	1879	1879	326
477	20231128	125700	364386917	1879	1879	1879	1879	0
478	20231128	125600	364386917	1879	1879	1879	1879	0
479	20231128	125500	364386917	1879	1879	1879	1879	0
480	20231128	125400	364386917	1879	1879	1879	1879	0
481	20231128	125300	364386917	1879	1879	1879	1879	0
482	20231128	125200	364386917	1879	1879	1879	1879	0
483	20231128	125100	364386917	1879	1879	1879	1879	5
484	20231128	125000	364377522	1879	1879	1879	1879	0
485	20231128	124900	364377522	1879	1879	1879	1879	0
486	20231128	124800	364377522	1879	1878	1879	1878	8856
487	20231128	124700	347741596	1878	1878	1878	1878	600
488	20231128	124600	346614796	1878	1878	1878	1878	0
489	20231128	124500	346614796	1878	1877	1878	1877	302
490	20231128	124400	346047940	1877	1877	1877	1877	367
491	20231128	124300	345359081	1877	1877	1877	1877	0
492	20231128	124200	345359081	1877	1878	1878	1877	813
493	20231128	124100	343833067	1878	1878	1878	1878	21
494	20231128	124000	343793629	1878	1878	1878	1878	23
495	20231128	123900	343750435	1878	1878	1878	1878	16
496	20231128	123800	343720387	1876	1876	1876	1876	0
497	20231128	123700	343720387	1876	1876	1876	1876	8532
498	20231128	123600	327714355	1876	1876	1876	1876	3123
499	20231128	123500	321855607	1876	1876	1876	1876	0
500	20231128	123400	321855607	1876	1877	1877	1876	2225
501	20231128	123300	317681497	1876	1876	1876	1876	130
502	20231128	123200	317437617	1877	1876	1877	1876	2
503	20231128	123100	317433864	1877	1877	1877	1877	13
504	20231128	123000	317409463	1877	1877	1877	1877	2
505	20231128	122900	317405709	1876	1876	1876	1876	20
506	20231128	122800	317368189	1877	1877	1877	1877	1
507	20231128	122700	317366312	1877	1877	1877	1877	505
508	20231128	122600	316418427	1876	1877	1877	1876	5147
509	20231128	122500	306762650	1877	1877	1877	1877	0
510	20231128	122400	306762650	1877	1877	1877	1877	0
511	20231128	122300	306762650	1877	1877	1877	1877	37
512	20231128	122200	306693201	1877	1877	1877	1877	200
513	20231128	122100	306317801	1877	1877	1877	1877	101
514	20231128	122000	306128224	1877	1877	1877	1877	52
515	20231128	121900	306030620	1877	1876	1877	1876	1482
516	20231128	121800	303249907	1877	1877	1877	1877	2756
517	20231128	121700	298076895	1877	1877	1877	1877	356
518	20231128	121600	297408683	1877	1877	1877	1877	0
519	20231128	121500	297408683	1877	1877	1877	1877	1000
520	20231128	121400	295531683	1878	1878	1878	1878	864
521	20231128	121300	293909091	1878	1878	1878	1878	0
522	20231128	121200	293909091	1878	1878	1878	1878	0
523	20231128	121100	293909091	1878	1878	1878	1878	242
524	20231128	121000	293454615	1878	1878	1878	1878	0
525	20231128	120900	293454615	1878	1878	1878	1877	102
526	20231128	120800	293263158	1878	1878	1878	1878	0
527	20231128	120700	293263158	1878	1878	1878	1878	1089
528	20231128	120600	291218016	1878	1878	1878	1878	400
529	20231128	120500	290466816	1878	1878	1878	1878	57
530	20231128	120400	290359770	1878	1878	1878	1878	0
531	20231128	120300	290359770	1878	1878	1878	1878	1
532	20231128	120200	290357892	1878	1877	1878	1877	188
533	20231128	120100	290005013	1878	1878	1878	1878	1053
534	20231128	120000	288027479	1877	1878	1878	1877	1050
535	20231128	115900	286056579	1878	1878	1878	1878	6
536	20231128	115800	286045311	1877	1877	1877	1877	108
537	20231128	115700	285842595	1877	1877	1877	1877	75
538	20231128	115600	285701820	1877	1877	1877	1877	0
539	20231128	115500	285701820	1877	1877	1877	1877	0
540	20231128	115400	285701820	1877	1877	1877	1877	600
541	20231128	115300	284575620	1878	1878	1878	1878	96
542	20231128	115200	284395332	1878	1878	1878	1878	1
543	20231128	115100	284393454	1878	1878	1878	1878	4
544	20231128	115000	284385942	1878	1878	1878	1878	53
545	20231128	114900	284286408	1878	1878	1878	1877	2225
546	20231128	114800	280109082	1878	1878	1878	1878	279
547	20231128	114700	279585120	1878	1878	1878	1878	222
548	20231128	114600	279168204	1877	1878	1878	1877	527
549	20231128	114500	278178518	1878	1878	1878	1878	4
550	20231128	114400	278171006	1878	1879	1879	1878	479
551	20231128	114300	277271232	1879	1879	1879	1879	30
552	20231128	114200	277214862	1878	1878	1878	1878	0
553	20231128	114100	277214862	1878	1878	1878	1878	2799
554	20231128	114000	271958340	1879	1879	1879	1879	523
555	20231128	113900	270975623	1879	1879	1879	1879	204
556	20231128	113800	270592307	1879	1879	1879	1879	100
557	20231128	113700	270404407	1878	1878	1878	1878	1
558	20231128	113600	270402529	1879	1879	1879	1879	0
559	20231128	113500	270402529	1879	1879	1879	1879	0
560	20231128	113400	270402529	1879	1879	1879	1879	159
561	20231128	113300	270103768	1879	1879	1879	1879	5
562	20231128	113200	270094373	1879	1879	1879	1878	305
563	20231128	113100	269521378	1878	1878	1878	1878	0
564	20231128	113000	269521378	1878	1878	1878	1878	0
565	20231128	112900	269521378	1878	1878	1878	1878	201
566	20231128	112800	269143900	1878	1878	1878	1878	311
567	20231128	112700	268559842	1878	1878	1878	1878	0
568	20231128	112600	268559842	1878	1878	1878	1878	0
569	20231128	112500	268559842	1878	1878	1878	1878	80
570	20231128	112400	268409602	1878	1878	1878	1878	333
571	20231128	112300	267784228	1878	1878	1878	1877	228
572	20231128	112200	267356045	1878	1878	1878	1878	7
573	20231128	112100	267342899	1876	1876	1876	1876	30
574	20231128	112000	267286619	1879	1878	1879	1878	14
575	20231128	111900	267260326	1878	1877	1878	1877	608
576	20231128	111800	266119109	1879	1879	1879	1879	0
577	20231128	111700	266119109	1879	1879	1879	1879	24
578	20231128	111600	266074013	1879	1879	1879	1879	0
579	20231128	111500	266074013	1879	1879	1879	1879	1
580	20231128	111400	266072134	1877	1877	1877	1877	99
581	20231128	111300	265886311	1877	1877	1877	1877	1028
582	20231128	111200	263956755	1877	1877	1877	1877	3061
583	20231128	111100	258211258	1877	1877	1877	1877	439
584	20231128	111000	257387255	1877	1877	1877	1877	2
585	20231128	110900	257383501	1877	1877	1877	1876	47
586	20231128	110800	257295292	1877	1877	1877	1877	143
587	20231128	110700	257026881	1877	1877	1877	1877	300
588	20231128	110600	256463781	1877	1877	1877	1877	0
589	20231128	110500	256463781	1877	1877	1877	1877	0
590	20231128	110400	256463781	1877	1877	1877	1876	3218
591	20231128	110300	250423596	1877	1878	1879	1877	1854
592	20231128	110200	246943565	1878	1878	1878	1878	200
593	20231128	110100	246567965	1878	1878	1878	1878	90
594	20231128	110000	246398945	1878	1878	1878	1878	73
595	20231128	105900	246261851	1878	1878	1878	1878	3
596	20231128	105800	246256217	1877	1877	1877	1877	0
597	20231128	105700	246256217	1877	1877	1877	1877	4136
598	20231128	105600	238492945	1877	1877	1877	1877	517
599	20231128	105500	237522536	1877	1877	1877	1877	0
600	20231128	105400	237522536	1877	1877	1877	1877	400
601	20231128	105300	236771736	1877	1878	1878	1877	2212
602	20231128	105200	232619783	1878	1878	1878	1878	1040
603	20231128	105100	230666663	1879	1879	1879	1879	0
604	20231128	105000	230666663	1879	1879	1879	1879	37
605	20231128	104900	230597140	1879	1879	1879	1879	0
606	20231128	104800	230597140	1879	1879	1879	1879	0
607	20231128	104700	230597140	1879	1880	1880	1879	533
608	20231128	104600	229595300	1880	1880	1880	1880	1
609	20231128	104500	229593420	1880	1880	1880	1880	0
610	20231128	104400	229593420	1880	1880	1880	1880	5
611	20231128	104300	229584020	1880	1880	1880	1880	104
612	20231128	104200	229388500	1880	1880	1880	1879	52
613	20231128	104100	229290741	1880	1880	1880	1880	252
614	20231128	104000	228816981	1880	1880	1880	1880	0
615	20231128	103900	228816981	1880	1880	1880	1880	2215
616	20231128	103800	224652781	1880	1880	1880	1880	0
617	20231128	103700	224652781	1880	1880	1880	1880	1006
618	20231128	103600	222761501	1880	1880	1880	1880	1004
619	20231128	103500	220873981	1880	1880	1880	1880	1632
620	20231128	103400	217805821	1880	1880	1880	1880	3129
621	20231128	103300	211923301	1880	1880	1880	1880	855
622	20231128	103200	210315901	1882	1882	1882	1882	55
623	20231128	103100	210212391	1882	1883	1883	1882	115
624	20231128	103000	209995911	1883	1883	1883	1883	0
625	20231128	102900	209995911	1883	1883	1883	1883	0
626	20231128	102800	209995911	1883	1883	1883	1883	539
627	20231128	102700	208980974	1883	1881	1883	1880	927
628	20231128	102600	207237655	1881	1881	1883	1881	178
629	20231128	102500	206902835	1881	1881	1881	1881	268
630	20231128	102400	206398727	1881	1881	1881	1881	228
631	20231128	102300	205969859	1881	1881	1881	1881	0
632	20231128	102200	205969859	1881	1881	1883	1881	622
633	20231128	102100	204799677	1881	1881	1883	1881	210
634	20231128	102000	204404350	1880	1880	1880	1879	204
635	20231128	101900	204020875	1880	1879	1880	1879	300
636	20231128	101800	203456975	1880	1880	1880	1880	4
637	20231128	101700	203449455	1878	1877	1880	1877	116
638	20231128	101600	203231620	1877	1878	1878	1877	2288
639	20231128	101500	198936520	1878	1878	1878	1878	0
640	20231128	101400	198936520	1878	1878	1878	1878	559
641	20231128	101300	197886718	1880	1880	1880	1880	2
642	20231128	101200	197882958	1880	1880	1880	1880	11
643	20231128	101100	197862278	1880	1880	1880	1880	0
644	20231128	101000	197862278	1880	1880	1880	1880	1
645	20231128	100900	197860398	1878	1878	1878	1878	106
646	20231128	100800	197661330	1877	1877	1877	1877	0
647	20231128	100700	197661330	1877	1877	1877	1877	75
648	20231128	100600	197520555	1880	1878	1880	1877	1043
649	20231128	100500	195562598	1880	1880	1880	1880	1
650	20231128	100400	195560718	1878	1878	1878	1878	1
651	20231128	100300	195558840	1878	1877	1878	1877	5441
652	20231128	100200	185345933	1877	1877	1877	1877	3031
653	20231128	100100	179656746	1877	1877	1877	1877	0
654	20231128	100000	179656746	1877	1878	1878	1877	36
655	20231128	095900	179589162	1878	1878	1878	1878	88
656	20231128	095800	179423898	1877	1877	1877	1877	100
657	20231128	095700	179236198	1878	1877	1878	1877	140
658	20231128	095600	178973408	1878	1878	1878	1878	55
659	20231128	095500	178870118	1878	1878	1878	1878	2129
660	20231128	095400	174871856	1878	1878	1878	1878	0
661	20231128	095300	174871856	1878	1878	1878	1878	2415
662	20231128	095200	170336486	1878	1879	1879	1878	2000
663	20231128	095100	166580322	1880	1880	1880	1880	1
664	20231128	095000	166578442	1879	1878	1879	1878	63
665	20231128	094900	166460066	1879	1879	1879	1879	1
666	20231128	094800	166458187	1878	1878	1878	1878	561
667	20231128	094700	165404629	1878	1879	1879	1878	3655
668	20231128	094600	158539342	1878	1879	1879	1878	92
669	20231128	094500	158366475	1879	1879	1879	1879	0
670	20231128	094400	158366475	1879	1878	1879	1878	484
671	20231128	094300	157457432	1878	1878	1878	1878	102
672	20231128	094200	157265876	1879	1877	1879	1877	882
673	20231128	094100	155610342	1878	1878	1878	1878	0
674	20231128	094000	155610342	1878	1879	1879	1878	176
675	20231128	093900	155279810	1879	1879	1879	1878	90
676	20231128	093800	155110760	1879	1878	1879	1877	253
677	20231128	093700	154635772	1879	1879	1879	1879	0
678	20231128	093600	154635772	1879	1878	1879	1877	19501
679	20231128	093500	118016670	1879	1878	1884	1878	3417
680	20231128	093400	111598344	1884	1883	1884	1883	640
681	20231128	093300	110392600	1884	1883	1884	1878	3299
682	20231128	093200	104190388	1883	1883	1883	1883	734
683	20231128	093100	102808266	1880	1883	1883	1880	27
684	20231128	093000	102757494	1883	1883	1883	1883	42
685	20231128	092900	102678408	1883	1880	1883	1880	201
686	20231128	092800	102299928	1880	1880	1880	1880	0
687	20231128	092700	102299928	1880	1880	1880	1880	0
688	20231128	092600	102299928	1880	1880	1880	1880	461
689	20231128	092500	101433248	1880	1879	1883	1879	398
690	20231128	092400	100684858	1880	1880	1880	1880	1002
691	20231128	092300	98801098	1880	1880	1880	1880	502
692	20231128	092200	97857338	1879	1879	1879	1879	1040
693	20231128	092100	95903178	1879	1879	1879	1879	401
694	20231128	092000	95149699	1879	1879	1879	1879	565
695	20231128	091900	94088064	1879	1883	1883	1879	228
696	20231128	091800	93659638	1884	1882	1885	1878	4224
697	20231128	091700	85725140	1879	1879	1879	1879	118
698	20231128	091600	85503418	1879	1879	1888	1878	104
699	20231128	091500	85307551	1879	1884	1884	1879	580
700	20231128	091400	84217363	1884	1888	1888	1884	24004
701	20231128	091300	38898433	1890	1890	1890	1890	15
702	20231128	091200	38870083	1888	1893	1893	1888	140
703	20231128	091100	38605306	1888	1891	1894	1888	341
704	20231128	091000	37961377	1888	1888	1890	1888	1049
705	20231128	090900	35980710	1888	1888	1888	1888	100
706	20231128	090800	35791910	1888	1888	1888	1888	51
707	20231128	090700	35695622	1888	1884	1888	1884	570
708	20231128	090600	34621405	1885	1885	1885	1885	30
709	20231128	090500	34564855	1885	1880	1885	1880	26
710	20231128	090400	34515860	1873	1873	1873	1873	149
711	20231128	090300	34236783	1873	1875	1875	1868	10296
712	20231128	090200	14971351	1873	1874	1874	1873	227
713	20231128	090100	14546060	1873	1873	1878	1873	3829
714	20231128	090000	7367345	1878	1879	1879	1872	3924