KissMeData/451800/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	212900	40633060	5030	5030	5030	5030	188
3	20231128	212800	40633060	5030	5030	5030	5030	0
4	20231128	212700	40633060	5030	5030	5030	5030	0
5	20231128	212600	40633060	5030	5030	5030	5030	0
6	20231128	212500	40633060	5030	5030	5030	5030	0
7	20231128	212400	40633060	5030	5030	5030	5030	0
8	20231128	212300	40633060	5030	5030	5030	5030	0
9	20231128	212200	40633060	5030	5030	5030	5030	0
10	20231128	212100	40633060	5030	5030	5030	5030	0
11	20231128	212000	40633060	5030	5030	5030	5030	0
12	20231128	211900	40633060	5030	5030	5030	5030	0
13	20231128	211800	40633060	5030	5030	5030	5030	0
14	20231128	211700	40633060	5030	5030	5030	5030	0
15	20231128	211600	40633060	5030	5030	5030	5030	0
16	20231128	211500	40633060	5030	5030	5030	5030	0
17	20231128	211400	40633060	5030	5030	5030	5030	0
18	20231128	211300	40633060	5030	5030	5030	5030	0
19	20231128	211200	40633060	5030	5030	5030	5030	0
20	20231128	211100	40633060	5030	5030	5030	5030	0
21	20231128	211000	40633060	5030	5030	5030	5030	0
22	20231128	210900	40633060	5030	5030	5030	5030	0
23	20231128	210800	40633060	5030	5030	5030	5030	0
24	20231128	210700	40633060	5030	5030	5030	5030	0
25	20231128	210600	40633060	5030	5030	5030	5030	0
26	20231128	210500	40633060	5030	5030	5030	5030	0
27	20231128	210400	40633060	5030	5030	5030	5030	0
28	20231128	210300	40633060	5030	5030	5030	5030	0
29	20231128	210200	40633060	5030	5030	5030	5030	0
30	20231128	210100	40633060	5030	5030	5030	5030	0
31	20231128	210000	40633060	5030	5030	5030	5030	0
32	20231128	205900	40633060	5030	5030	5030	5030	188
33	20231128	205800	40633060	5030	5030	5030	5030	0
34	20231128	205700	40633060	5030	5030	5030	5030	0
35	20231128	205600	40633060	5030	5030	5030	5030	0
36	20231128	205500	40633060	5030	5030	5030	5030	0
37	20231128	205400	40633060	5030	5030	5030	5030	0
38	20231128	205300	40633060	5030	5030	5030	5030	0
39	20231128	205200	40633060	5030	5030	5030	5030	0
40	20231128	205100	40633060	5030	5030	5030	5030	0
41	20231128	205000	40633060	5030	5030	5030	5030	0
42	20231128	204900	40633060	5030	5030	5030	5030	0
43	20231128	204800	40633060	5030	5030	5030	5030	0
44	20231128	204700	40633060	5030	5030	5030	5030	0
45	20231128	204600	40633060	5030	5030	5030	5030	0
46	20231128	204500	40633060	5030	5030	5030	5030	0
47	20231128	204400	40633060	5030	5030	5030	5030	0
48	20231128	204300	40633060	5030	5030	5030	5030	0
49	20231128	204200	40633060	5030	5030	5030	5030	0
50	20231128	204100	40633060	5030	5030	5030	5030	0
51	20231128	204000	40633060	5030	5030	5030	5030	0
52	20231128	203900	40633060	5030	5030	5030	5030	0
53	20231128	203800	40633060	5030	5030	5030	5030	0
54	20231128	203700	40633060	5030	5030	5030	5030	0
55	20231128	203600	40633060	5030	5030	5030	5030	0
56	20231128	203500	40633060	5030	5030	5030	5030	0
57	20231128	203400	40633060	5030	5030	5030	5030	0
58	20231128	203300	40633060	5030	5030	5030	5030	0
59	20231128	203200	40633060	5030	5030	5030	5030	0
60	20231128	203100	40633060	5030	5030	5030	5030	0
61	20231128	203000	40633060	5030	5030	5030	5030	0
62	20231128	202900	40633060	5030	5030	5030	5030	188
63	20231128	202800	40633060	5030	5030	5030	5030	0
64	20231128	202700	40633060	5030	5030	5030	5030	0
65	20231128	202600	40633060	5030	5030	5030	5030	0
66	20231128	202500	40633060	5030	5030	5030	5030	0
67	20231128	202400	40633060	5030	5030	5030	5030	0
68	20231128	202300	40633060	5030	5030	5030	5030	0
69	20231128	202200	40633060	5030	5030	5030	5030	0
70	20231128	202100	40633060	5030	5030	5030	5030	0
71	20231128	202000	40633060	5030	5030	5030	5030	0
72	20231128	201900	40633060	5030	5030	5030	5030	0
73	20231128	201800	40633060	5030	5030	5030	5030	0
74	20231128	201700	40633060	5030	5030	5030	5030	0
75	20231128	201600	40633060	5030	5030	5030	5030	0
76	20231128	201500	40633060	5030	5030	5030	5030	0
77	20231128	201400	40633060	5030	5030	5030	5030	0
78	20231128	201300	40633060	5030	5030	5030	5030	0
79	20231128	201200	40633060	5030	5030	5030	5030	0
80	20231128	201100	40633060	5030	5030	5030	5030	0
81	20231128	201000	40633060	5030	5030	5030	5030	0
82	20231128	200900	40633060	5030	5030	5030	5030	0
83	20231128	200800	40633060	5030	5030	5030	5030	0
84	20231128	200700	40633060	5030	5030	5030	5030	0
85	20231128	200600	40633060	5030	5030	5030	5030	0
86	20231128	200500	40633060	5030	5030	5030	5030	0
87	20231128	200400	40633060	5030	5030	5030	5030	0
88	20231128	200300	40633060	5030	5030	5030	5030	0
89	20231128	200200	40633060	5030	5030	5030	5030	0
90	20231128	200100	40633060	5030	5030	5030	5030	0
91	20231128	200000	40633060	5030	5030	5030	5030	0
92	20231128	195900	40633060	5030	5030	5030	5030	188
93	20231128	195800	40633060	5030	5030	5030	5030	0
94	20231128	195700	40633060	5030	5030	5030	5030	0
95	20231128	195600	40633060	5030	5030	5030	5030	0
96	20231128	195500	40633060	5030	5030	5030	5030	0
97	20231128	195400	40633060	5030	5030	5030	5030	0
98	20231128	195300	40633060	5030	5030	5030	5030	0
99	20231128	195200	40633060	5030	5030	5030	5030	0
100	20231128	195100	40633060	5030	5030	5030	5030	0
101	20231128	195000	40633060	5030	5030	5030	5030	0
102	20231128	194900	40633060	5030	5030	5030	5030	0
103	20231128	194800	40633060	5030	5030	5030	5030	0
104	20231128	194700	40633060	5030	5030	5030	5030	0
105	20231128	194600	40633060	5030	5030	5030	5030	0
106	20231128	194500	40633060	5030	5030	5030	5030	0
107	20231128	194400	40633060	5030	5030	5030	5030	0
108	20231128	194300	40633060	5030	5030	5030	5030	0
109	20231128	194200	40633060	5030	5030	5030	5030	0
110	20231128	194100	40633060	5030	5030	5030	5030	0
111	20231128	194000	40633060	5030	5030	5030	5030	0
112	20231128	193900	40633060	5030	5030	5030	5030	0
113	20231128	193800	40633060	5030	5030	5030	5030	0
114	20231128	193700	40633060	5030	5030	5030	5030	0
115	20231128	193600	40633060	5030	5030	5030	5030	0
116	20231128	193500	40633060	5030	5030	5030	5030	0
117	20231128	193400	40633060	5030	5030	5030	5030	0
118	20231128	193300	40633060	5030	5030	5030	5030	0
119	20231128	193200	40633060	5030	5030	5030	5030	0
120	20231128	193100	40633060	5030	5030	5030	5030	0
121	20231128	193000	40633060	5030	5030	5030	5030	0
122	20231128	192900	40633060	5030	5030	5030	5030	188
123	20231128	192800	40633060	5030	5030	5030	5030	0
124	20231128	192700	40633060	5030	5030	5030	5030	0
125	20231128	192600	40633060	5030	5030	5030	5030	0
126	20231128	192500	40633060	5030	5030	5030	5030	0
127	20231128	192400	40633060	5030	5030	5030	5030	0
128	20231128	192300	40633060	5030	5030	5030	5030	0
129	20231128	192200	40633060	5030	5030	5030	5030	0
130	20231128	192100	40633060	5030	5030	5030	5030	0
131	20231128	192000	40633060	5030	5030	5030	5030	0
132	20231128	191900	40633060	5030	5030	5030	5030	0
133	20231128	191800	40633060	5030	5030	5030	5030	0
134	20231128	191700	40633060	5030	5030	5030	5030	0
135	20231128	191600	40633060	5030	5030	5030	5030	0
136	20231128	191500	40633060	5030	5030	5030	5030	0
137	20231128	191400	40633060	5030	5030	5030	5030	0
138	20231128	191300	40633060	5030	5030	5030	5030	0
139	20231128	191200	40633060	5030	5030	5030	5030	0
140	20231128	191100	40633060	5030	5030	5030	5030	0
141	20231128	191000	40633060	5030	5030	5030	5030	0
142	20231128	190900	40633060	5030	5030	5030	5030	0
143	20231128	190800	40633060	5030	5030	5030	5030	0
144	20231128	190700	40633060	5030	5030	5030	5030	0
145	20231128	190600	40633060	5030	5030	5030	5030	0
146	20231128	190500	40633060	5030	5030	5030	5030	0
147	20231128	190400	40633060	5030	5030	5030	5030	0
148	20231128	190300	40633060	5030	5030	5030	5030	0
149	20231128	190200	40633060	5030	5030	5030	5030	0
150	20231128	190100	40633060	5030	5030	5030	5030	0
151	20231128	190000	40633060	5030	5030	5030	5030	0
152	20231128	185900	40633060	5030	5030	5030	5030	188
153	20231128	185800	40633060	5030	5030	5030	5030	0
154	20231128	185700	40633060	5030	5030	5030	5030	0
155	20231128	185600	40633060	5030	5030	5030	5030	0
156	20231128	185500	40633060	5030	5030	5030	5030	0
157	20231128	185400	40633060	5030	5030	5030	5030	0
158	20231128	185300	40633060	5030	5030	5030	5030	0
159	20231128	185200	40633060	5030	5030	5030	5030	0
160	20231128	185100	40633060	5030	5030	5030	5030	0
161	20231128	185000	40633060	5030	5030	5030	5030	0
162	20231128	184900	40633060	5030	5030	5030	5030	0
163	20231128	184800	40633060	5030	5030	5030	5030	0
164	20231128	184700	40633060	5030	5030	5030	5030	0
165	20231128	184600	40633060	5030	5030	5030	5030	0
166	20231128	184500	40633060	5030	5030	5030	5030	0
167	20231128	184400	40633060	5030	5030	5030	5030	0
168	20231128	184300	40633060	5030	5030	5030	5030	0
169	20231128	184200	40633060	5030	5030	5030	5030	0
170	20231128	184100	40633060	5030	5030	5030	5030	0
171	20231128	184000	40633060	5030	5030	5030	5030	0
172	20231128	183900	40633060	5030	5030	5030	5030	0
173	20231128	183800	40633060	5030	5030	5030	5030	0
174	20231128	183700	40633060	5030	5030	5030	5030	0
175	20231128	183600	40633060	5030	5030	5030	5030	0
176	20231128	183500	40633060	5030	5030	5030	5030	0
177	20231128	183400	40633060	5030	5030	5030	5030	0
178	20231128	183300	40633060	5030	5030	5030	5030	0
179	20231128	183200	40633060	5030	5030	5030	5030	0
180	20231128	183100	40633060	5030	5030	5030	5030	0
181	20231128	183000	40633060	5030	5030	5030	5030	0
182	20231128	182900	40633060	5030	5030	5030	5030	188
183	20231128	182800	40633060	5030	5030	5030	5030	0
184	20231128	182700	40633060	5030	5030	5030	5030	0
185	20231128	182600	40633060	5030	5030	5030	5030	0
186	20231128	182500	40633060	5030	5030	5030	5030	0
187	20231128	182400	40633060	5030	5030	5030	5030	0
188	20231128	182300	40633060	5030	5030	5030	5030	0
189	20231128	182200	40633060	5030	5030	5030	5030	0
190	20231128	182100	40633060	5030	5030	5030	5030	0
191	20231128	182000	40633060	5030	5030	5030	5030	0
192	20231128	181900	40633060	5030	5030	5030	5030	0
193	20231128	181800	40633060	5030	5030	5030	5030	0
194	20231128	181700	40633060	5030	5030	5030	5030	0
195	20231128	181600	40633060	5030	5030	5030	5030	0
196	20231128	181500	40633060	5030	5030	5030	5030	0
197	20231128	181400	40633060	5030	5030	5030	5030	0
198	20231128	181300	40633060	5030	5030	5030	5030	0
199	20231128	181200	40633060	5030	5030	5030	5030	0
200	20231128	181100	40633060	5030	5030	5030	5030	0
201	20231128	181000	40633060	5030	5030	5030	5030	0
202	20231128	180900	40633060	5030	5030	5030	5030	0
203	20231128	180800	40633060	5030	5030	5030	5030	0
204	20231128	180700	40633060	5030	5030	5030	5030	0
205	20231128	180600	40633060	5030	5030	5030	5030	0
206	20231128	180500	40633060	5030	5030	5030	5030	0
207	20231128	180400	40633060	5030	5030	5030	5030	0
208	20231128	180300	40633060	5030	5030	5030	5030	0
209	20231128	180200	40633060	5030	5030	5030	5030	0
210	20231128	180100	40633060	5030	5030	5030	5030	0
211	20231128	180000	40633060	5030	5030	5030	5030	0
212	20231128	175900	40633060	5030	5030	5030	5030	188
213	20231128	175800	40633060	5030	5030	5030	5030	0
214	20231128	175700	40633060	5030	5030	5030	5030	0
215	20231128	175600	40633060	5030	5030	5030	5030	0
216	20231128	175500	40633060	5030	5030	5030	5030	0
217	20231128	175400	40633060	5030	5030	5030	5030	0
218	20231128	175300	40633060	5030	5030	5030	5030	0
219	20231128	175200	40633060	5030	5030	5030	5030	0
220	20231128	175100	40633060	5030	5030	5030	5030	0
221	20231128	175000	40633060	5030	5030	5030	5030	0
222	20231128	174900	40633060	5030	5030	5030	5030	0
223	20231128	174800	40633060	5030	5030	5030	5030	0
224	20231128	174700	40633060	5030	5030	5030	5030	0
225	20231128	174600	40633060	5030	5030	5030	5030	0
226	20231128	174500	40633060	5030	5030	5030	5030	0
227	20231128	174400	40633060	5030	5030	5030	5030	0
228	20231128	174300	40633060	5030	5030	5030	5030	0
229	20231128	174200	40633060	5030	5030	5030	5030	0
230	20231128	174100	40633060	5030	5030	5030	5030	0
231	20231128	174000	40633060	5030	5030	5030	5030	0
232	20231128	173900	40633060	5030	5030	5030	5030	0
233	20231128	173800	40633060	5030	5030	5030	5030	0
234	20231128	173700	40633060	5030	5030	5030	5030	0
235	20231128	173600	40633060	5030	5030	5030	5030	0
236	20231128	173500	40633060	5030	5030	5030	5030	0
237	20231128	173400	40633060	5030	5030	5030	5030	0
238	20231128	173300	40633060	5030	5030	5030	5030	0
239	20231128	173200	40633060	5030	5030	5030	5030	0
240	20231128	173100	40633060	5030	5030	5030	5030	0
241	20231128	173000	40633060	5030	5030	5030	5030	0
242	20231128	172900	40633060	5030	5030	5030	5030	188
243	20231128	172800	40633060	5030	5030	5030	5030	0
244	20231128	172700	40633060	5030	5030	5030	5030	0
245	20231128	172600	40633060	5030	5030	5030	5030	0
246	20231128	172500	40633060	5030	5030	5030	5030	0
247	20231128	172400	40633060	5030	5030	5030	5030	0
248	20231128	172300	40633060	5030	5030	5030	5030	0
249	20231128	172200	40633060	5030	5030	5030	5030	0
250	20231128	172100	40633060	5030	5030	5030	5030	0
251	20231128	172000	40633060	5030	5030	5030	5030	0
252	20231128	171900	40633060	5030	5030	5030	5030	0
253	20231128	171800	40633060	5030	5030	5030	5030	0
254	20231128	171700	40633060	5030	5030	5030	5030	0
255	20231128	171600	40633060	5030	5030	5030	5030	0
256	20231128	171500	40633060	5030	5030	5030	5030	0
257	20231128	171400	40633060	5030	5030	5030	5030	0
258	20231128	171300	40633060	5030	5030	5030	5030	0
259	20231128	171200	40633060	5030	5030	5030	5030	0
260	20231128	171100	40633060	5030	5030	5030	5030	0
261	20231128	171000	40633060	5030	5030	5030	5030	0
262	20231128	170900	40633060	5030	5030	5030	5030	0
263	20231128	170800	40633060	5030	5030	5030	5030	0
264	20231128	170700	40633060	5030	5030	5030	5030	0
265	20231128	170600	40633060	5030	5030	5030	5030	0
266	20231128	170500	40633060	5030	5030	5030	5030	0
267	20231128	170400	40633060	5030	5030	5030	5030	0
268	20231128	170300	40633060	5030	5030	5030	5030	0
269	20231128	170200	40633060	5030	5030	5030	5030	0
270	20231128	170100	40633060	5030	5030	5030	5030	0
271	20231128	170000	40633060	5030	5030	5030	5030	0
272	20231128	165900	40633060	5030	5030	5030	5030	188
273	20231128	165800	40633060	5030	5030	5030	5030	0
274	20231128	165700	40633060	5030	5030	5030	5030	0
275	20231128	165600	40633060	5030	5030	5030	5030	0
276	20231128	165500	40633060	5030	5030	5030	5030	0
277	20231128	165400	40633060	5030	5030	5030	5030	0
278	20231128	165300	40633060	5030	5030	5030	5030	0
279	20231128	165200	40633060	5030	5030	5030	5030	0
280	20231128	165100	40633060	5030	5030	5030	5030	0
281	20231128	165000	40633060	5030	5030	5030	5030	0
282	20231128	164900	40633060	5030	5030	5030	5030	0
283	20231128	164800	40633060	5030	5030	5030	5030	0
284	20231128	164700	40633060	5030	5030	5030	5030	0
285	20231128	164600	40633060	5030	5030	5030	5030	0
286	20231128	164500	40633060	5030	5030	5030	5030	0
287	20231128	164400	40633060	5030	5030	5030	5030	0
288	20231128	164300	40633060	5030	5030	5030	5030	0
289	20231128	164200	40633060	5030	5030	5030	5030	0
290	20231128	164100	40633060	5030	5030	5030	5030	0
291	20231128	164000	40633060	5030	5030	5030	5030	0
292	20231128	163900	40633060	5030	5030	5030	5030	0
293	20231128	163800	40633060	5030	5030	5030	5030	0
294	20231128	163700	40633060	5030	5030	5030	5030	0
295	20231128	163600	40633060	5030	5030	5030	5030	0
296	20231128	163500	40633060	5030	5030	5030	5030	0
297	20231128	163400	40633060	5030	5030	5030	5030	0
298	20231128	163300	40633060	5030	5030	5030	5030	0
299	20231128	163200	40633060	5030	5030	5030	5030	0
300	20231128	163100	40633060	5030	5030	5030	5030	0
301	20231128	163000	40633060	5030	5030	5030	5030	0
302	20231128	162900	40633060	5030	5030	5030	5030	188
303	20231128	162800	40633060	5030	5030	5030	5030	0
304	20231128	162700	40633060	5030	5030	5030	5030	0
305	20231128	162600	40633060	5030	5030	5030	5030	0
306	20231128	162500	40633060	5030	5030	5030	5030	0
307	20231128	162400	40633060	5030	5030	5030	5030	0
308	20231128	162300	40633060	5030	5030	5030	5030	0
309	20231128	162200	40633060	5030	5030	5030	5030	0
310	20231128	162100	40633060	5030	5030	5030	5030	0
311	20231128	162000	40633060	5030	5030	5030	5030	0
312	20231128	161900	40633060	5030	5030	5030	5030	0
313	20231128	161800	40633060	5030	5030	5030	5030	0
314	20231128	161700	40633060	5030	5030	5030	5030	0
315	20231128	161600	40633060	5030	5030	5030	5030	0
316	20231128	161500	40633060	5030	5030	5030	5030	0
317	20231128	161400	40633060	5030	5030	5030	5030	0
318	20231128	161300	40633060	5030	5030	5030	5030	0
319	20231128	161200	40633060	5030	5030	5030	5030	0
320	20231128	161100	40633060	5030	5030	5030	5030	0
321	20231128	161000	40633060	5030	5030	5030	5030	0
322	20231128	160900	40633060	5030	5030	5030	5030	0
323	20231128	160800	40633060	5030	5030	5030	5030	0
324	20231128	160700	40633060	5030	5030	5030	5030	0
325	20231128	160600	40633060	5030	5030	5030	5030	0
326	20231128	160500	40633060	5030	5030	5030	5030	0
327	20231128	160400	40633060	5030	5030	5030	5030	0
328	20231128	160300	40633060	5030	5030	5030	5030	0
329	20231128	160200	40633060	5030	5030	5030	5030	0
330	20231128	160100	40633060	5030	5030	5030	5030	0
331	20231128	160000	40633060	5030	5030	5030	5030	0
332	20231128	155900	40633060	5030	5030	5030	5030	188
333	20231128	155800	40633060	5030	5030	5030	5030	0
334	20231128	155700	40633060	5030	5030	5030	5030	0
335	20231128	155600	40633060	5030	5030	5030	5030	0
336	20231128	155500	40633060	5030	5030	5030	5030	0
337	20231128	155400	40633060	5030	5030	5030	5030	0
338	20231128	155300	40633060	5030	5030	5030	5030	0
339	20231128	155200	40633060	5030	5030	5030	5030	0
340	20231128	155100	40633060	5030	5030	5030	5030	0
341	20231128	155000	40633060	5030	5030	5030	5030	0
342	20231128	154900	40633060	5030	5030	5030	5030	0
343	20231128	154800	40633060	5030	5030	5030	5030	0
344	20231128	154700	40633060	5030	5030	5030	5030	0
345	20231128	154600	40633060	5030	5030	5030	5030	0
346	20231128	154500	40633060	5030	5030	5030	5030	0
347	20231128	154400	40633060	5030	5030	5030	5030	0
348	20231128	154300	40633060	5030	5030	5030	5030	0
349	20231128	154200	40633060	5030	5030	5030	5030	0
350	20231128	154100	40633060	5030	5030	5030	5030	0
351	20231128	154000	40633060	5030	5030	5030	5030	0
352	20231128	153900	40633060	5030	5030	5030	5030	0
353	20231128	153800	40633060	5030	5030	5030	5030	0
354	20231128	153700	40633060	5030	5030	5030	5030	0
355	20231128	153600	40633060	5030	5030	5030	5030	0
356	20231128	153500	40633060	5030	5030	5030	5030	0
357	20231128	153400	40633060	5030	5030	5030	5030	0
358	20231128	153300	40633060	5030	5030	5030	5030	0
359	20231128	153200	40633060	5030	5030	5030	5030	0
360	20231128	153100	40633060	5030	5030	5030	5030	0
361	20231128	153000	40633060	5030	5030	5030	5030	188
362	20231128	152900	39687420	5050	5050	5050	5050	0
363	20231128	152800	39687420	5050	5050	5050	5050	0
364	20231128	152700	39687420	5050	5050	5050	5050	0
365	20231128	152600	39687420	5050	5050	5050	5050	0
366	20231128	152500	39687420	5050	5050	5050	5050	0
367	20231128	152400	39687420	5050	5050	5050	5050	0
368	20231128	152300	39687420	5050	5050	5050	5050	0
369	20231128	152200	39687420	5050	5050	5050	5050	0
370	20231128	152100	39687420	5050	5050	5050	5050	0
371	20231128	152000	39687420	5050	5050	5050	5050	0
372	20231128	151900	39687420	5050	5050	5050	5050	18
373	20231128	151800	39596520	5040	5040	5040	5040	28
374	20231128	151700	39455400	5040	5040	5040	5040	0
375	20231128	151600	39455400	5040	5050	5050	5040	47
376	20231128	151500	39218280	5050	5050	5050	5050	0
377	20231128	151400	39218280	5050	5050	5050	5050	2
378	20231128	151300	39208180	5040	5040	5040	5040	24
379	20231128	151200	39087220	5050	5050	5050	5050	24
380	20231128	151100	38966020	5040	5040	5040	5040	27
381	20231128	151000	38829940	5050	5050	5050	5050	0
382	20231128	150900	38829940	5050	5050	5050	5050	24
383	20231128	150800	38708740	5040	5040	5040	5040	26
384	20231128	150700	38577700	5040	5040	5040	5040	11
385	20231128	150600	38522260	5040	5040	5040	5040	25
386	20231128	150500	38396260	5050	5050	5050	5050	24
387	20231128	150400	38275060	5040	5040	5040	5040	27
388	20231128	150300	38138980	5050	5050	5050	5050	0
389	20231128	150200	38138980	5050	5050	5050	5050	24
390	20231128	150100	38017780	5040	5040	5040	5040	24
391	20231128	150000	37896820	5040	5040	5040	5040	0
392	20231128	145900	37896820	5040	5050	5050	5040	57
393	20231128	145800	37609240	5040	5040	5040	5040	0
394	20231128	145700	37609240	5040	5040	5040	5040	26
395	20231128	145600	37478200	5050	5050	5050	5050	0
396	20231128	145500	37478200	5050	5050	5050	5050	24
397	20231128	145400	37357000	5040	5040	5040	5040	25
398	20231128	145300	37231000	5040	5040	5040	5040	0
399	20231128	145200	37231000	5040	5050	5050	5040	50
400	20231128	145100	36978760	5040	5040	5040	5040	0
401	20231128	145000	36978760	5040	5040	5040	5040	0
402	20231128	144900	36978760	5040	5040	5040	5040	27
403	20231128	144800	36842680	5050	5050	5050	5050	24
404	20231128	144700	36721480	5040	5040	5040	5040	24
405	20231128	144600	36600520	5050	5050	5050	5050	0
406	20231128	144500	36600520	5050	5040	5050	5040	51
407	20231128	144400	36343240	5040	5040	5040	5040	0
408	20231128	144300	36343240	5040	5040	5040	5040	0
409	20231128	144200	36343240	5040	5050	5050	5040	50
410	20231128	144100	36091000	5040	5040	5040	5040	0
411	20231128	144000	36091000	5040	5040	5040	5040	26
412	20231128	143900	35959960	5050	5050	5050	5050	0
413	20231128	143800	35959960	5050	5040	5050	5040	51
414	20231128	143700	35702680	5040	5040	5040	5040	0
415	20231128	143600	35702680	5040	5040	5040	5040	0
416	20231128	143500	35702680	5040	5050	5050	5040	48
417	20231128	143400	35460520	5040	5040	5040	5040	0
418	20231128	143300	35460520	5040	5040	5040	5040	27
419	20231128	143200	35324440	5050	5050	5050	5050	0
420	20231128	143100	35324440	5050	5050	5050	5050	24
421	20231128	143000	35203240	5040	5040	5040	5040	24
422	20231128	142900	35082280	5040	5040	5040	5040	0
423	20231128	142800	35082280	5040	5040	5050	5040	52
424	20231128	142700	34819950	5040	5040	5040	5040	0
425	20231128	142600	34819950	5040	5040	5040	5040	26
426	20231128	142500	34688910	5050	5050	5050	5050	25
427	20231128	142400	34562660	5040	5040	5040	5040	0
428	20231128	142300	34562660	5040	5040	5040	5040	25
429	20231128	142200	34436660	5050	5050	5050	5050	0
430	20231128	142100	34436660	5050	5040	5050	5040	52
431	20231128	142000	34174330	5040	5040	5040	5040	0
432	20231128	141900	34174330	5040	5040	5040	5040	0
433	20231128	141800	34174330	5040	5050	5050	5040	49
434	20231128	141700	33927120	5040	5040	5040	5040	0
435	20231128	141600	33927120	5040	5050	5050	5040	36
436	20231128	141500	33745580	5050	5050	5050	5050	0
437	20231128	141400	33745580	5050	5040	5050	5040	51
438	20231128	141300	33488290	5040	5040	5040	5040	0
439	20231128	141200	33488290	5040	5040	5040	5040	0
440	20231128	141100	33488290	5040	5050	5050	5040	51
441	20231128	141000	33231000	5040	5040	5040	5040	0
442	20231128	140900	33231000	5040	5040	5040	5040	26
443	20231128	140800	33099960	5050	5040	5050	5040	225
444	20231128	140700	31965710	5040	5040	5040	5040	27
445	20231128	140600	31829630	5050	5050	5050	5050	0
446	20231128	140500	31829630	5050	5050	5050	5050	0
447	20231128	140400	31829630	5050	5040	5050	5040	49
448	20231128	140300	31582420	5040	5040	5040	5040	0
449	20231128	140200	31582420	5040	5040	5040	5040	27
450	20231128	140100	31446340	5050	5050	5050	5050	25
451	20231128	140000	31320090	5040	5040	5040	5040	0
452	20231128	135900	31320090	5040	5040	5040	5040	25
453	20231128	135800	31194090	5050	5050	5050	5050	0
454	20231128	135700	31194090	5050	5040	5050	5040	51
455	20231128	135600	30936800	5040	5040	5040	5040	0
456	20231128	135500	30936800	5040	5040	5040	5040	27
457	20231128	135400	30800720	5050	5050	5050	5050	25
458	20231128	135300	30674470	5040	5040	5040	5040	0
459	20231128	135200	30674470	5040	5040	5040	5040	24
460	20231128	135100	30553510	5050	5050	5050	5050	25
461	20231128	135000	30427260	5040	5040	5040	5040	27
462	20231128	134900	30291180	5040	5040	5040	5040	0
463	20231128	134800	30291180	5040	5040	5040	5040	14
464	20231128	134700	30220620	5040	5050	5050	5040	35
465	20231128	134600	30043970	5040	5040	5040	5040	0
466	20231128	134500	30043970	5040	5040	5040	5040	27
467	20231128	134400	29907890	5050	5050	5050	5050	25
468	20231128	134300	29781640	5040	5040	5040	5040	27
469	20231128	134200	29645560	5050	5050	5050	5050	0
470	20231128	134100	29645560	5050	5050	5050	5050	25
471	20231128	134000	29519310	5040	5040	5040	5040	24
472	20231128	133900	29398350	5040	5040	5040	5040	0
473	20231128	133800	29398350	5040	5040	5040	5040	28
474	20231128	133700	29257230	5050	5050	5050	5050	25
475	20231128	133600	29130980	5040	5040	5040	5040	24
476	20231128	133500	29010020	5050	5050	5050	5050	0
477	20231128	133400	29010020	5050	5050	5050	5050	25
478	20231128	133300	28883770	5040	5040	5040	5040	27
479	20231128	133200	28747690	5040	5040	5040	5040	0
480	20231128	133100	28747690	5040	5040	5040	5040	26
481	20231128	133000	28616650	5050	5050	5050	5050	25
482	20231128	132900	28490400	5040	5040	5040	5040	0
483	20231128	132800	28490400	5040	5040	5040	5040	25
484	20231128	132700	28364400	5050	5050	5050	5050	25
485	20231128	132600	28238150	5040	5040	5040	5040	26
486	20231128	132500	28107110	5040	5040	5040	5040	0
487	20231128	132400	28107110	5040	5050	5050	5040	52
488	20231128	132300	27844780	5040	5040	5040	5040	0
489	20231128	132200	27844780	5040	5040	5040	5040	0
490	20231128	132100	27844780	5040	5040	5040	5040	25
491	20231128	132000	27718780	5050	5050	5050	5050	25
492	20231128	131900	27592530	5040	5040	5040	5040	26
493	20231128	131800	27461490	5050	5050	5050	5050	0
494	20231128	131700	27461490	5050	5040	5050	5040	48
495	20231128	131600	27219320	5040	5040	5040	5040	2
496	20231128	131500	27209240	5040	5040	5040	5040	0
497	20231128	131400	27209240	5040	5040	5040	5040	26
498	20231128	131300	27078200	5050	5050	5050	5050	25
499	20231128	131200	26951950	5040	5040	5040	5040	27
500	20231128	131100	26815870	5050	5050	5050	5050	0
501	20231128	131000	26815870	5050	5050	5050	5050	25
502	20231128	130900	26689620	5040	5040	5040	5040	24
503	20231128	130800	26568660	5050	5050	5050	5050	0
504	20231128	130700	26568660	5050	5050	5050	5040	492
505	20231128	130600	24084340	5040	5040	5040	5040	0
506	20231128	130500	24084340	5040	5040	5040	5040	24
507	20231128	130400	23963380	5050	5050	5050	5050	0
508	20231128	130300	23963380	5050	5050	5050	5050	25
509	20231128	130200	23837130	5040	5040	5040	5040	27
510	20231128	130100	23701050	5040	5040	5040	5040	0
511	20231128	130000	23701050	5040	5050	5050	5040	52
512	20231128	125900	23438720	5040	5040	5040	5040	0
513	20231128	125800	23438720	5040	5040	5040	5040	6
514	20231128	125700	23408480	5040	5040	5040	5040	18
515	20231128	125600	23317760	5050	5050	5050	5050	25
516	20231128	125500	23191510	5050	5040	5050	5040	28
517	20231128	125400	23050380	5050	5050	5050	5050	0
518	20231128	125300	23050380	5050	5040	5050	5040	49
519	20231128	125200	22803170	5040	5040	5040	5040	0
520	20231128	125100	22803170	5040	5040	5040	5040	0
521	20231128	125000	22803170	5040	5050	5050	5040	52
522	20231128	124900	22540840	5040	5040	5040	5040	0
523	20231128	124800	22540840	5040	5040	5040	5040	26
524	20231128	124700	22409800	5050	5050	5050	5050	0
525	20231128	124600	22409800	5050	5050	5050	5040	71
526	20231128	124500	22051500	5040	5040	5040	5040	0
527	20231128	124400	22051500	5040	5040	5040	5040	0
528	20231128	124300	22051500	5040	5050	5050	5040	51
529	20231128	124200	21794210	5040	5040	5040	5040	0
530	20231128	124100	21794210	5040	5040	5040	5040	27
531	20231128	124000	21658130	5050	5050	5050	5050	0
532	20231128	123900	21658130	5050	5050	5050	5050	25
533	20231128	123800	21531880	5040	5040	5040	5040	25
534	20231128	123700	21405880	5040	5040	5040	5040	0
535	20231128	123600	21405880	5040	5040	5050	5040	51
536	20231128	123500	21148590	5040	5040	5040	5040	0
537	20231128	123400	21148590	5040	5040	5040	5040	26
538	20231128	123300	21017550	5050	5050	5050	5050	25
539	20231128	123200	20891300	5040	5040	5040	5040	0
540	20231128	123100	20891300	5040	5040	5040	5040	26
541	20231128	123000	20760260	5050	5050	5050	5050	0
542	20231128	122900	20760260	5050	5040	5050	5040	52
543	20231128	122800	20497930	5040	5040	5040	5040	0
544	20231128	122700	20497930	5040	5040	5040	5040	14
545	20231128	122600	20427370	5040	5050	5050	5040	35
546	20231128	122500	20250720	5040	5040	5040	5040	0
547	20231128	122400	20250720	5040	5040	5050	5040	37
548	20231128	122300	20064140	5050	5050	5050	5050	0
549	20231128	122200	20064140	5050	5040	5050	5040	49
550	20231128	122100	19816930	5040	5040	5040	5040	0
551	20231128	122000	19816930	5040	5040	5040	5040	0
552	20231128	121900	19816930	5040	5050	5050	5040	51
553	20231128	121800	19559640	5040	5040	5040	5040	0
554	20231128	121700	19559640	5040	5040	5040	5040	27
555	20231128	121600	19423560	5050	5050	5050	5050	25
556	20231128	121500	19297310	5040	5040	5040	5040	24
557	20231128	121400	19176350	5050	5050	5050	5050	0
558	20231128	121300	19176350	5050	5050	5050	5050	0
559	20231128	121200	19176350	5050	5040	5050	5040	52
560	20231128	121100	18914020	5040	5040	5040	5040	0
561	20231128	121000	18914020	5040	5040	5040	5040	24
562	20231128	120900	18793060	5050	5050	5050	5050	25
563	20231128	120800	18666810	5040	5040	5040	5040	3
564	20231128	120700	18651690	5040	5040	5040	5040	24
565	20231128	120600	18530730	5050	5050	5050	5050	25
566	20231128	120500	18404480	5040	5040	5040	5040	26
567	20231128	120400	18273440	5040	5040	5040	5040	0
568	20231128	120300	18273440	5040	5040	5040	5040	26
569	20231128	120200	18142400	5050	5050	5050	5050	25
570	20231128	120100	18016150	5040	5040	5040	5040	0
571	20231128	120000	18016150	5040	5040	5040	5040	26
572	20231128	115900	17885110	5050	5050	5050	5050	26
573	20231128	115800	17753810	5040	5040	5040	5040	25
574	20231128	115700	17627810	5040	5040	5040	5040	50
575	20231128	115600	17375810	5040	5040	5040	5040	25
576	20231128	115500	17249810	5040	5050	5050	5040	27
577	20231128	115400	17113480	5040	5040	5040	5040	0
578	20231128	115300	17113480	5040	5040	5040	5040	26
579	20231128	115200	16982440	5050	5050	5050	5050	25
580	20231128	115100	16856190	5040	5040	5040	5040	25
581	20231128	115000	16730190	5050	5050	5050	5050	0
582	20231128	114900	16730190	5050	5050	5050	5050	25
583	20231128	114800	16603940	5040	5040	5040	5040	26
584	20231128	114700	16472900	5040	5040	5040	5040	0
585	20231128	114600	16472900	5040	5040	5040	5040	27
586	20231128	114500	16336820	5050	5050	5050	5050	25
587	20231128	114400	16210570	5040	5040	5040	5040	24
588	20231128	114300	16089610	5050	5050	5050	5050	0
589	20231128	114200	16089610	5050	5050	5050	5050	25
590	20231128	114100	15963360	5050	5040	5050	5040	37
591	20231128	114000	15776780	5040	5040	5040	5040	0
592	20231128	113900	15776780	5040	5040	5040	5040	24
593	20231128	113800	15655820	5050	5050	5050	5050	25
594	20231128	113700	15529570	5040	5040	5040	5040	91
595	20231128	113600	15070930	5040	5040	5040	5040	11
596	20231128	113500	15015490	5050	5050	5050	5050	25
597	20231128	113400	14889240	5040	5040	5040	5040	27
598	20231128	113300	14753160	5040	5040	5040	5040	0
599	20231128	113200	14753160	5040	5050	5050	5040	49
600	20231128	113100	14505950	5040	5040	5040	5040	0
601	20231128	113000	14505950	5040	5040	5040	5040	0
602	20231128	112900	14505950	5040	5040	5040	5040	28
603	20231128	112800	14364830	5050	5050	5050	5050	25
604	20231128	112700	14238580	5040	5040	5040	5040	24
605	20231128	112600	14117620	5050	5050	5050	5050	0
606	20231128	112500	14117620	5050	5040	5050	5040	52
607	20231128	112400	13855290	5040	5040	5040	5040	0
608	20231128	112300	13855290	5040	5040	5040	5040	0
609	20231128	112200	13855290	5040	5040	5040	5040	26
610	20231128	112100	13724250	5050	5050	5050	5050	25
611	20231128	112000	13598000	5050	5040	5050	5040	26
612	20231128	111900	13466950	5050	5050	5050	5050	6
613	20231128	111800	13436650	5050	5040	5050	5040	27
614	20231128	111700	13300320	5040	5040	5040	5040	24
615	20231128	111600	13179360	5040	5040	5040	5040	0
616	20231128	111500	13179360	5040	5050	5050	5040	50
617	20231128	111400	12927110	5040	5040	5040	5040	0
618	20231128	111300	12927110	5040	5040	5040	5040	27
619	20231128	111200	12791030	5050	5050	5050	5050	0
620	20231128	111100	12791030	5050	5050	5050	5050	25
621	20231128	111000	12664780	5040	5040	5040	5040	26
622	20231128	110900	12533740	5040	5040	5040	5040	0
623	20231128	110800	12533740	5040	5040	5050	5040	50
624	20231128	110700	12281490	5040	5040	5040	5040	0
625	20231128	110600	12281490	5040	5040	5040	5040	24
626	20231128	110500	12160530	5040	5040	5040	5040	2
627	20231128	110400	12150450	5050	5050	5050	5050	25
628	20231128	110300	12024200	5040	5040	5040	5040	27
629	20231128	110200	11888120	5050	5050	5050	5050	0
630	20231128	110100	11888120	5050	5050	5050	5040	58
631	20231128	110000	11595460	5040	5040	5040	5040	0
632	20231128	105900	11595460	5040	5040	5040	5040	0
633	20231128	105800	11595460	5040	5050	5050	5040	53
634	20231128	105700	11328090	5040	5040	5040	5040	0
635	20231128	105600	11328090	5040	5040	5040	5040	24
636	20231128	105500	11207130	5050	5050	5050	5050	0
637	20231128	105400	11207130	5050	5040	5050	5040	52
638	20231128	105300	10944800	5040	5040	5040	5040	0
639	20231128	105200	10944800	5040	5040	5040	5040	0
640	20231128	105100	10944800	5040	5050	5050	5040	52
641	20231128	105000	10682470	5040	5040	5040	5040	0
642	20231128	104900	10682470	5040	5040	5040	5040	24
643	20231128	104800	10561510	5050	5050	5050	5050	25
644	20231128	104700	10435260	5040	5040	5040	5040	7
645	20231128	104600	10399980	5040	5040	5040	5040	20
646	20231128	104500	10299180	5040	5040	5040	5040	0
647	20231128	104400	10299180	5040	5040	5050	5040	49
648	20231128	104300	10051970	5040	5040	5040	5040	0
649	20231128	104200	10051970	5040	5040	5040	5040	27
650	20231128	104100	9915890	5050	5050	5050	5050	25
651	20231128	104000	9789640	5040	5040	5040	5040	0
652	20231128	103900	9789640	5040	5040	5040	5040	26
653	20231128	103800	9658600	5050	5050	5050	5050	0
654	20231128	103700	9658600	5050	5040	5050	5040	50
655	20231128	103600	9406350	5040	5040	5040	5040	0
656	20231128	103500	9406350	5040	5040	5040	5040	25
657	20231128	103400	9280350	5040	5050	5050	5040	27
658	20231128	103300	9144020	5040	5040	5040	5040	7
659	20231128	103200	9108740	5030	5040	5040	5020	17
660	20231128	103100	9023220	5040	5040	5040	5040	22
661	20231128	103000	8912340	5020	5020	5020	5020	27
662	20231128	102900	8776800	5040	5040	5040	5040	0
663	20231128	102800	8776800	5040	5020	5040	5020	3
664	20231128	102700	8761720	5020	5030	5030	5020	29
665	20231128	102600	8615890	5020	5020	5020	5020	0
666	20231128	102500	8615890	5020	5030	5030	5020	22
667	20231128	102400	8505300	5040	5040	5040	5040	25
668	20231128	102300	8379300	5030	5030	5030	5030	26
669	20231128	102200	8248520	5030	5030	5030	5030	0
670	20231128	102100	8248520	5030	5030	5030	5030	0
671	20231128	102000	8248520	5030	5030	5040	5030	51
672	20231128	101900	7991740	5030	5030	5030	5030	0
673	20231128	101800	7991740	5030	5030	5030	5030	24
674	20231128	101700	7871020	5040	5040	5040	5040	25
675	20231128	101600	7745020	5030	5030	5030	5030	16
676	20231128	101500	7664540	5030	5030	5030	5030	11
677	20231128	101400	7609210	5040	5040	5040	5040	25
678	20231128	101300	7483210	5030	5030	5030	5030	25
679	20231128	101200	7357460	5030	5030	5030	5030	0
680	20231128	101100	7357460	5030	5030	5030	5030	26
681	20231128	101000	7226680	5040	5040	5040	5040	25
682	20231128	100900	7100680	5040	5040	5040	5040	10
683	20231128	100800	7050280	5030	5030	5030	5030	27
684	20231128	100700	6914470	5040	5040	5040	5040	25
685	20231128	100600	6788470	5030	5030	5030	5030	24
686	20231128	100500	6667750	5030	5030	5030	5030	0
687	20231128	100400	6667750	5030	5030	5030	5030	27
688	20231128	100300	6531940	5040	5040	5040	5040	25
689	20231128	100200	6405940	5030	5030	5030	5030	0
690	20231128	100100	6405940	5030	5030	5030	5030	24
691	20231128	100000	6285220	5040	5040	5040	5040	25
692	20231128	095900	6159220	5030	5030	5030	5030	27
693	20231128	095800	6023410	5040	5040	5040	5040	0
694	20231128	095700	6023410	5040	5030	5040	5030	31
695	20231128	095600	5867230	5030	5030	5030	5030	20
696	20231128	095500	5766630	5030	5030	5030	5030	0
697	20231128	095400	5766630	5030	5030	5030	5030	26
698	20231128	095300	5635850	5040	5040	5040	5040	25
699	20231128	095200	5509850	5030	5030	5030	5030	27
700	20231128	095100	5374040	5040	5040	5040	5040	0
701	20231128	095000	5374040	5040	5040	5040	5040	25
702	20231128	094900	5248040	5030	5030	5030	5030	24
703	20231128	094800	5127320	5030	5030	5030	5030	0
704	20231128	094700	5127320	5030	5030	5030	5030	27
705	20231128	094600	4991510	5040	5040	5040	5040	25
706	20231128	094500	4865510	5030	5030	5030	5030	24
707	20231128	094400	4744790	5030	5030	5030	5030	2
708	20231128	094300	4734730	5040	5040	5040	5040	25
709	20231128	094200	4608730	5030	5030	5030	5030	25
710	20231128	094100	4482980	5030	5030	5030	5030	0
711	20231128	094000	4482980	5030	5030	5030	5020	185
712	20231128	093900	3552690	5030	5030	5030	5030	0
713	20231128	093800	3552690	5030	5030	5030	5030	195
714	20231128	093700	2571840	5030	5030	5030	5030	24
715	20231128	093600	2451120	5040	5040	5040	5040	25
716	20231128	093500	2325120	5020	5020	5020	5020	24
717	20231128	093400	2204640	5040	5040	5040	5040	0
718	20231128	093300	2204640	5040	5020	5040	5020	53
719	20231128	093200	1938060	5040	5040	5040	5040	0
720	20231128	093100	1938060	5040	5040	5040	5040	1
721	20231128	093000	1933020	5020	5020	5020	5020	25
722	20231128	092900	1807520	5040	5040	5040	5040	25
723	20231128	092800	1681520	5020	5020	5020	5020	26
724	20231128	092700	1551000	5040	5040	5040	5040	0
725	20231128	092600	1551000	5040	5030	5040	5030	41
726	20231128	092500	1344520	5030	5030	5030	5030	11
727	20231128	092400	1289190	5030	5030	5030	5030	0
728	20231128	092300	1289190	5030	5040	5040	5030	51
729	20231128	092200	1032410	5030	5030	5030	5030	0
730	20231128	092100	1032410	5030	5030	5030	5030	28
731	20231128	092000	891570	5040	5040	5040	5040	0
732	20231128	091900	891570	5040	5040	5040	5040	25
733	20231128	091800	765570	5030	5030	5030	5030	1
734	20231128	091700	760540	5040	5040	5040	5040	0
735	20231128	091600	760540	5040	5040	5040	5040	25
736	20231128	091500	634540	5040	5040	5040	5040	0
737	20231128	091400	634540	5040	5040	5040	5040	0
738	20231128	091300	634540	5040	5040	5040	5040	25
739	20231128	091200	508540	5030	5030	5030	5030	0
740	20231128	091100	508540	5030	5030	5030	5030	49
741	20231128	091000	262070	5030	5030	5030	5030	1
742	20231128	090900	257040	5040	5040	5040	5040	25
743	20231128	090800	131040	5040	5040	5040	5040	0
744	20231128	090700	131040	5040	5040	5040	5040	1
745	20231128	090600	126000	5040	5040	5040	5040	25
746	20231128	090500	0	5040	5040	5040	5040	0
747	20231128	090400	0	5040	5040	5040	5040	0
748	20231128	090300	0	5040	5040	5040	5040	0
749	20231128	090200	0	5040	5040	5040	5040	0
750	20231128	090100	0	5040	5040	5040	5040	0
751	20231128	090000	0	5040	5040	5040	5040	0