KissMeData/363280/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	211400	611911890	5290	5290	5290	5290	9419
3	20231127	211300	611911890	5290	5290	5290	5290	0
4	20231127	211200	611911890	5290	5290	5290	5290	0
5	20231127	211100	611911890	5290	5290	5290	5290	0
6	20231127	211000	611911890	5290	5290	5290	5290	0
7	20231127	210900	611911890	5290	5290	5290	5290	0
8	20231127	210800	611911890	5290	5290	5290	5290	0
9	20231127	210700	611911890	5290	5290	5290	5290	0
10	20231127	210600	611911890	5290	5290	5290	5290	0
11	20231127	210500	611911890	5290	5290	5290	5290	0
12	20231127	210400	611911890	5290	5290	5290	5290	0
13	20231127	210300	611911890	5290	5290	5290	5290	0
14	20231127	210200	611911890	5290	5290	5290	5290	0
15	20231127	210100	611911890	5290	5290	5290	5290	0
16	20231127	210000	611911890	5290	5290	5290	5290	0
17	20231127	205900	611911890	5290	5290	5290	5290	0
18	20231127	205800	611911890	5290	5290	5290	5290	0
19	20231127	205700	611911890	5290	5290	5290	5290	0
20	20231127	205600	611911890	5290	5290	5290	5290	0
21	20231127	205500	611911890	5290	5290	5290	5290	0
22	20231127	205400	611911890	5290	5290	5290	5290	0
23	20231127	205300	611911890	5290	5290	5290	5290	0
24	20231127	205200	611911890	5290	5290	5290	5290	0
25	20231127	205100	611911890	5290	5290	5290	5290	0
26	20231127	205000	611911890	5290	5290	5290	5290	0
27	20231127	204900	611911890	5290	5290	5290	5290	0
28	20231127	204800	611911890	5290	5290	5290	5290	0
29	20231127	204700	611911890	5290	5290	5290	5290	0
30	20231127	204600	611911890	5290	5290	5290	5290	0
31	20231127	204500	611911890	5290	5290	5290	5290	0
32	20231127	204400	611911890	5290	5290	5290	5290	9419
33	20231127	204300	611911890	5290	5290	5290	5290	0
34	20231127	204200	611911890	5290	5290	5290	5290	0
35	20231127	204100	611911890	5290	5290	5290	5290	0
36	20231127	204000	611911890	5290	5290	5290	5290	0
37	20231127	203900	611911890	5290	5290	5290	5290	0
38	20231127	203800	611911890	5290	5290	5290	5290	0
39	20231127	203700	611911890	5290	5290	5290	5290	0
40	20231127	203600	611911890	5290	5290	5290	5290	0
41	20231127	203500	611911890	5290	5290	5290	5290	0
42	20231127	203400	611911890	5290	5290	5290	5290	0
43	20231127	203300	611911890	5290	5290	5290	5290	0
44	20231127	203200	611911890	5290	5290	5290	5290	0
45	20231127	203100	611911890	5290	5290	5290	5290	0
46	20231127	203000	611911890	5290	5290	5290	5290	0
47	20231127	202900	611911890	5290	5290	5290	5290	0
48	20231127	202800	611911890	5290	5290	5290	5290	0
49	20231127	202700	611911890	5290	5290	5290	5290	0
50	20231127	202600	611911890	5290	5290	5290	5290	0
51	20231127	202500	611911890	5290	5290	5290	5290	0
52	20231127	202400	611911890	5290	5290	5290	5290	0
53	20231127	202300	611911890	5290	5290	5290	5290	0
54	20231127	202200	611911890	5290	5290	5290	5290	0
55	20231127	202100	611911890	5290	5290	5290	5290	0
56	20231127	202000	611911890	5290	5290	5290	5290	0
57	20231127	201900	611911890	5290	5290	5290	5290	0
58	20231127	201800	611911890	5290	5290	5290	5290	0
59	20231127	201700	611911890	5290	5290	5290	5290	0
60	20231127	201600	611911890	5290	5290	5290	5290	0
61	20231127	201500	611911890	5290	5290	5290	5290	0
62	20231127	201400	611911890	5290	5290	5290	5290	9419
63	20231127	201300	611911890	5290	5290	5290	5290	0
64	20231127	201200	611911890	5290	5290	5290	5290	0
65	20231127	201100	611911890	5290	5290	5290	5290	0
66	20231127	201000	611911890	5290	5290	5290	5290	0
67	20231127	200900	611911890	5290	5290	5290	5290	0
68	20231127	200800	611911890	5290	5290	5290	5290	0
69	20231127	200700	611911890	5290	5290	5290	5290	0
70	20231127	200600	611911890	5290	5290	5290	5290	0
71	20231127	200500	611911890	5290	5290	5290	5290	0
72	20231127	200400	611911890	5290	5290	5290	5290	0
73	20231127	200300	611911890	5290	5290	5290	5290	0
74	20231127	200200	611911890	5290	5290	5290	5290	0
75	20231127	200100	611911890	5290	5290	5290	5290	0
76	20231127	200000	611911890	5290	5290	5290	5290	0
77	20231127	195900	611911890	5290	5290	5290	5290	0
78	20231127	195800	611911890	5290	5290	5290	5290	0
79	20231127	195700	611911890	5290	5290	5290	5290	0
80	20231127	195600	611911890	5290	5290	5290	5290	0
81	20231127	195500	611911890	5290	5290	5290	5290	0
82	20231127	195400	611911890	5290	5290	5290	5290	0
83	20231127	195300	611911890	5290	5290	5290	5290	0
84	20231127	195200	611911890	5290	5290	5290	5290	0
85	20231127	195100	611911890	5290	5290	5290	5290	0
86	20231127	195000	611911890	5290	5290	5290	5290	0
87	20231127	194900	611911890	5290	5290	5290	5290	0
88	20231127	194800	611911890	5290	5290	5290	5290	0
89	20231127	194700	611911890	5290	5290	5290	5290	0
90	20231127	194600	611911890	5290	5290	5290	5290	0
91	20231127	194500	611911890	5290	5290	5290	5290	0
92	20231127	194400	611911890	5290	5290	5290	5290	9419
93	20231127	194300	611911890	5290	5290	5290	5290	0
94	20231127	194200	611911890	5290	5290	5290	5290	0
95	20231127	194100	611911890	5290	5290	5290	5290	0
96	20231127	194000	611911890	5290	5290	5290	5290	0
97	20231127	193900	611911890	5290	5290	5290	5290	0
98	20231127	193800	611911890	5290	5290	5290	5290	0
99	20231127	193700	611911890	5290	5290	5290	5290	0
100	20231127	193600	611911890	5290	5290	5290	5290	0
101	20231127	193500	611911890	5290	5290	5290	5290	0
102	20231127	193400	611911890	5290	5290	5290	5290	0
103	20231127	193300	611911890	5290	5290	5290	5290	0
104	20231127	193200	611911890	5290	5290	5290	5290	0
105	20231127	193100	611911890	5290	5290	5290	5290	0
106	20231127	193000	611911890	5290	5290	5290	5290	0
107	20231127	192900	611911890	5290	5290	5290	5290	0
108	20231127	192800	611911890	5290	5290	5290	5290	0
109	20231127	192700	611911890	5290	5290	5290	5290	0
110	20231127	192600	611911890	5290	5290	5290	5290	0
111	20231127	192500	611911890	5290	5290	5290	5290	0
112	20231127	192400	611911890	5290	5290	5290	5290	0
113	20231127	192300	611911890	5290	5290	5290	5290	0
114	20231127	192200	611911890	5290	5290	5290	5290	0
115	20231127	192100	611911890	5290	5290	5290	5290	0
116	20231127	192000	611911890	5290	5290	5290	5290	0
117	20231127	191900	611911890	5290	5290	5290	5290	0
118	20231127	191800	611911890	5290	5290	5290	5290	0
119	20231127	191700	611911890	5290	5290	5290	5290	0
120	20231127	191600	611911890	5290	5290	5290	5290	0
121	20231127	191500	611911890	5290	5290	5290	5290	0
122	20231127	191400	611911890	5290	5290	5290	5290	9419
123	20231127	191300	611911890	5290	5290	5290	5290	0
124	20231127	191200	611911890	5290	5290	5290	5290	0
125	20231127	191100	611911890	5290	5290	5290	5290	0
126	20231127	191000	611911890	5290	5290	5290	5290	0
127	20231127	190900	611911890	5290	5290	5290	5290	0
128	20231127	190800	611911890	5290	5290	5290	5290	0
129	20231127	190700	611911890	5290	5290	5290	5290	0
130	20231127	190600	611911890	5290	5290	5290	5290	0
131	20231127	190500	611911890	5290	5290	5290	5290	0
132	20231127	190400	611911890	5290	5290	5290	5290	0
133	20231127	190300	611911890	5290	5290	5290	5290	0
134	20231127	190200	611911890	5290	5290	5290	5290	0
135	20231127	190100	611911890	5290	5290	5290	5290	0
136	20231127	190000	611911890	5290	5290	5290	5290	0
137	20231127	185900	611911890	5290	5290	5290	5290	0
138	20231127	185800	611911890	5290	5290	5290	5290	0
139	20231127	185700	611911890	5290	5290	5290	5290	0
140	20231127	185600	611911890	5290	5290	5290	5290	0
141	20231127	185500	611911890	5290	5290	5290	5290	0
142	20231127	185400	611911890	5290	5290	5290	5290	0
143	20231127	185300	611911890	5290	5290	5290	5290	0
144	20231127	185200	611911890	5290	5290	5290	5290	0
145	20231127	185100	611911890	5290	5290	5290	5290	0
146	20231127	185000	611911890	5290	5290	5290	5290	0
147	20231127	184900	611911890	5290	5290	5290	5290	0
148	20231127	184800	611911890	5290	5290	5290	5290	0
149	20231127	184700	611911890	5290	5290	5290	5290	0
150	20231127	184600	611911890	5290	5290	5290	5290	0
151	20231127	184500	611911890	5290	5290	5290	5290	0
152	20231127	184400	611911890	5290	5290	5290	5290	9419
153	20231127	184300	611911890	5290	5290	5290	5290	0
154	20231127	184200	611911890	5290	5290	5290	5290	0
155	20231127	184100	611911890	5290	5290	5290	5290	0
156	20231127	184000	611911890	5290	5290	5290	5290	0
157	20231127	183900	611911890	5290	5290	5290	5290	0
158	20231127	183800	611911890	5290	5290	5290	5290	0
159	20231127	183700	611911890	5290	5290	5290	5290	0
160	20231127	183600	611911890	5290	5290	5290	5290	0
161	20231127	183500	611911890	5290	5290	5290	5290	0
162	20231127	183400	611911890	5290	5290	5290	5290	0
163	20231127	183300	611911890	5290	5290	5290	5290	0
164	20231127	183200	611911890	5290	5290	5290	5290	0
165	20231127	183100	611911890	5290	5290	5290	5290	0
166	20231127	183000	611911890	5290	5290	5290	5290	0
167	20231127	182900	611911890	5290	5290	5290	5290	0
168	20231127	182800	611911890	5290	5290	5290	5290	0
169	20231127	182700	611911890	5290	5290	5290	5290	0
170	20231127	182600	611911890	5290	5290	5290	5290	0
171	20231127	182500	611911890	5290	5290	5290	5290	0
172	20231127	182400	611911890	5290	5290	5290	5290	0
173	20231127	182300	611911890	5290	5290	5290	5290	0
174	20231127	182200	611911890	5290	5290	5290	5290	0
175	20231127	182100	611911890	5290	5290	5290	5290	0
176	20231127	182000	611911890	5290	5290	5290	5290	0
177	20231127	181900	611911890	5290	5290	5290	5290	0
178	20231127	181800	611911890	5290	5290	5290	5290	0
179	20231127	181700	611911890	5290	5290	5290	5290	0
180	20231127	181600	611911890	5290	5290	5290	5290	0
181	20231127	181500	611911890	5290	5290	5290	5290	0
182	20231127	181400	611911890	5290	5290	5290	5290	9419
183	20231127	181300	611911890	5290	5290	5290	5290	0
184	20231127	181200	611911890	5290	5290	5290	5290	0
185	20231127	181100	611911890	5290	5290	5290	5290	0
186	20231127	181000	611911890	5290	5290	5290	5290	0
187	20231127	180900	611911890	5290	5290	5290	5290	0
188	20231127	180800	611911890	5290	5290	5290	5290	0
189	20231127	180700	611911890	5290	5290	5290	5290	0
190	20231127	180600	611911890	5290	5290	5290	5290	0
191	20231127	180500	611911890	5290	5290	5290	5290	0
192	20231127	180400	611911890	5290	5290	5290	5290	0
193	20231127	180300	611911890	5290	5290	5290	5290	0
194	20231127	180200	611911890	5290	5290	5290	5290	0
195	20231127	180100	611911890	5290	5290	5290	5290	0
196	20231127	180000	611911890	5290	5290	5290	5290	0
197	20231127	175900	611911890	5290	5290	5290	5290	0
198	20231127	175800	611911890	5290	5290	5290	5290	0
199	20231127	175700	611911890	5290	5290	5290	5290	0
200	20231127	175600	611911890	5290	5290	5290	5290	0
201	20231127	175500	611911890	5290	5290	5290	5290	0
202	20231127	175400	611911890	5290	5290	5290	5290	0
203	20231127	175300	611911890	5290	5290	5290	5290	0
204	20231127	175200	611911890	5290	5290	5290	5290	0
205	20231127	175100	611911890	5290	5290	5290	5290	0
206	20231127	175000	611911890	5290	5290	5290	5290	0
207	20231127	174900	611911890	5290	5290	5290	5290	0
208	20231127	174800	611911890	5290	5290	5290	5290	0
209	20231127	174700	611911890	5290	5290	5290	5290	0
210	20231127	174600	611911890	5290	5290	5290	5290	0
211	20231127	174500	611911890	5290	5290	5290	5290	0
212	20231127	174400	611911890	5290	5290	5290	5290	9419
213	20231127	174300	611911890	5290	5290	5290	5290	0
214	20231127	174200	611911890	5290	5290	5290	5290	0
215	20231127	174100	611911890	5290	5290	5290	5290	0
216	20231127	174000	611911890	5290	5290	5290	5290	0
217	20231127	173900	611911890	5290	5290	5290	5290	0
218	20231127	173800	611911890	5290	5290	5290	5290	0
219	20231127	173700	611911890	5290	5290	5290	5290	0
220	20231127	173600	611911890	5290	5290	5290	5290	0
221	20231127	173500	611911890	5290	5290	5290	5290	0
222	20231127	173400	611911890	5290	5290	5290	5290	0
223	20231127	173300	611911890	5290	5290	5290	5290	0
224	20231127	173200	611911890	5290	5290	5290	5290	0
225	20231127	173100	611911890	5290	5290	5290	5290	0
226	20231127	173000	611911890	5290	5290	5290	5290	0
227	20231127	172900	611911890	5290	5290	5290	5290	0
228	20231127	172800	611911890	5290	5290	5290	5290	0
229	20231127	172700	611911890	5290	5290	5290	5290	0
230	20231127	172600	611911890	5290	5290	5290	5290	0
231	20231127	172500	611911890	5290	5290	5290	5290	0
232	20231127	172400	611911890	5290	5290	5290	5290	0
233	20231127	172300	611911890	5290	5290	5290	5290	0
234	20231127	172200	611911890	5290	5290	5290	5290	0
235	20231127	172100	611911890	5290	5290	5290	5290	0
236	20231127	172000	611911890	5290	5290	5290	5290	0
237	20231127	171900	611911890	5290	5290	5290	5290	0
238	20231127	171800	611911890	5290	5290	5290	5290	0
239	20231127	171700	611911890	5290	5290	5290	5290	0
240	20231127	171600	611911890	5290	5290	5290	5290	0
241	20231127	171500	611911890	5290	5290	5290	5290	0
242	20231127	171400	611911890	5290	5290	5290	5290	9419
243	20231127	171300	611911890	5290	5290	5290	5290	0
244	20231127	171200	611911890	5290	5290	5290	5290	0
245	20231127	171100	611911890	5290	5290	5290	5290	0
246	20231127	171000	611911890	5290	5290	5290	5290	0
247	20231127	170900	611911890	5290	5290	5290	5290	0
248	20231127	170800	611911890	5290	5290	5290	5290	0
249	20231127	170700	611911890	5290	5290	5290	5290	0
250	20231127	170600	611911890	5290	5290	5290	5290	0
251	20231127	170500	611911890	5290	5290	5290	5290	0
252	20231127	170400	611911890	5290	5290	5290	5290	0
253	20231127	170300	611911890	5290	5290	5290	5290	0
254	20231127	170200	611911890	5290	5290	5290	5290	0
255	20231127	170100	611911890	5290	5290	5290	5290	0
256	20231127	170000	611911890	5290	5290	5290	5290	0
257	20231127	165900	611911890	5290	5290	5290	5290	0
258	20231127	165800	611911890	5290	5290	5290	5290	0
259	20231127	165700	611911890	5290	5290	5290	5290	0
260	20231127	165600	611911890	5290	5290	5290	5290	0
261	20231127	165500	611911890	5290	5290	5290	5290	0
262	20231127	165400	611911890	5290	5290	5290	5290	0
263	20231127	165300	611911890	5290	5290	5290	5290	0
264	20231127	165200	611911890	5290	5290	5290	5290	0
265	20231127	165100	611911890	5290	5290	5290	5290	0
266	20231127	165000	611911890	5290	5290	5290	5290	0
267	20231127	164900	611911890	5290	5290	5290	5290	0
268	20231127	164800	611911890	5290	5290	5290	5290	0
269	20231127	164700	611911890	5290	5290	5290	5290	0
270	20231127	164600	611911890	5290	5290	5290	5290	0
271	20231127	164500	611911890	5290	5290	5290	5290	0
272	20231127	164400	611911890	5290	5290	5290	5290	9419
273	20231127	164300	611911890	5290	5290	5290	5290	0
274	20231127	164200	611911890	5290	5290	5290	5290	0
275	20231127	164100	611911890	5290	5290	5290	5290	0
276	20231127	164000	611911890	5290	5290	5290	5290	0
277	20231127	163900	611911890	5290	5290	5290	5290	0
278	20231127	163800	611911890	5290	5290	5290	5290	0
279	20231127	163700	611911890	5290	5290	5290	5290	0
280	20231127	163600	611911890	5290	5290	5290	5290	0
281	20231127	163500	611911890	5290	5290	5290	5290	0
282	20231127	163400	611911890	5290	5290	5290	5290	0
283	20231127	163300	611911890	5290	5290	5290	5290	0
284	20231127	163200	611911890	5290	5290	5290	5290	0
285	20231127	163100	611911890	5290	5290	5290	5290	0
286	20231127	163000	611911890	5290	5290	5290	5290	0
287	20231127	162900	611911890	5290	5290	5290	5290	0
288	20231127	162800	611911890	5290	5290	5290	5290	0
289	20231127	162700	611911890	5290	5290	5290	5290	0
290	20231127	162600	611911890	5290	5290	5290	5290	0
291	20231127	162500	611911890	5290	5290	5290	5290	0
292	20231127	162400	611911890	5290	5290	5290	5290	0
293	20231127	162300	611911890	5290	5290	5290	5290	0
294	20231127	162200	611911890	5290	5290	5290	5290	0
295	20231127	162100	611911890	5290	5290	5290	5290	0
296	20231127	162000	611911890	5290	5290	5290	5290	0
297	20231127	161900	611911890	5290	5290	5290	5290	0
298	20231127	161800	611911890	5290	5290	5290	5290	0
299	20231127	161700	611911890	5290	5290	5290	5290	0
300	20231127	161600	611911890	5290	5290	5290	5290	0
301	20231127	161500	611911890	5290	5290	5290	5290	0
302	20231127	161400	611911890	5290	5290	5290	5290	9419
303	20231127	161300	611911890	5290	5290	5290	5290	0
304	20231127	161200	611911890	5290	5290	5290	5290	0
305	20231127	161100	611911890	5290	5290	5290	5290	0
306	20231127	161000	611911890	5290	5290	5290	5290	0
307	20231127	160900	611911890	5290	5290	5290	5290	0
308	20231127	160800	611911890	5290	5290	5290	5290	0
309	20231127	160700	611911890	5290	5290	5290	5290	0
310	20231127	160600	611911890	5290	5290	5290	5290	0
311	20231127	160500	611911890	5290	5290	5290	5290	0
312	20231127	160400	611911890	5290	5290	5290	5290	0
313	20231127	160300	611911890	5290	5290	5290	5290	0
314	20231127	160200	611911890	5290	5290	5290	5290	0
315	20231127	160100	611911890	5290	5290	5290	5290	0
316	20231127	160000	611911890	5290	5290	5290	5290	0
317	20231127	155900	611911890	5290	5290	5290	5290	0
318	20231127	155800	611911890	5290	5290	5290	5290	0
319	20231127	155700	611911890	5290	5290	5290	5290	0
320	20231127	155600	611911890	5290	5290	5290	5290	0
321	20231127	155500	611911890	5290	5290	5290	5290	0
322	20231127	155400	611911890	5290	5290	5290	5290	0
323	20231127	155300	611911890	5290	5290	5290	5290	0
324	20231127	155200	611911890	5290	5290	5290	5290	0
325	20231127	155100	611911890	5290	5290	5290	5290	0
326	20231127	155000	611911890	5290	5290	5290	5290	0
327	20231127	154900	611911890	5290	5290	5290	5290	0
328	20231127	154800	611911890	5290	5290	5290	5290	0
329	20231127	154700	611911890	5290	5290	5290	5290	0
330	20231127	154600	611911890	5290	5290	5290	5290	0
331	20231127	154500	611911890	5290	5290	5290	5290	0
332	20231127	154400	611911890	5290	5290	5290	5290	9419
333	20231127	154300	611911890	5290	5290	5290	5290	0
334	20231127	154200	611911890	5290	5290	5290	5290	0
335	20231127	154100	611911890	5290	5290	5290	5290	0
336	20231127	154000	611911890	5290	5290	5290	5290	0
337	20231127	153900	611911890	5290	5290	5290	5290	0
338	20231127	153800	611911890	5290	5290	5290	5290	0
339	20231127	153700	611911890	5290	5290	5290	5290	0
340	20231127	153600	611911890	5290	5290	5290	5290	0
341	20231127	153500	611911890	5290	5290	5290	5290	0
342	20231127	153400	611911890	5290	5290	5290	5290	0
343	20231127	153300	611911890	5290	5290	5290	5290	0
344	20231127	153200	611911890	5290	5290	5290	5290	0
345	20231127	153100	611911890	5290	5290	5290	5290	0
346	20231127	153000	611911890	5290	5290	5290	5290	9419
347	20231127	152900	562085380	5290	5290	5290	5290	0
348	20231127	152800	562085380	5290	5290	5290	5290	0
349	20231127	152700	562085380	5290	5290	5290	5290	0
350	20231127	152600	562085380	5290	5290	5290	5290	0
351	20231127	152500	562085380	5290	5290	5290	5290	0
352	20231127	152400	562085380	5290	5290	5290	5290	0
353	20231127	152300	562085380	5290	5290	5290	5290	0
354	20231127	152200	562085380	5290	5290	5290	5290	0
355	20231127	152100	562085380	5290	5290	5290	5290	0
356	20231127	152000	562085380	5290	5290	5290	5290	0
357	20231127	151900	562085380	5290	5300	5330	5290	2538
358	20231127	151800	548595750	5300	5300	5320	5300	518
359	20231127	151700	545846350	5300	5300	5300	5300	18
360	20231127	151600	545750950	5290	5290	5290	5290	0
361	20231127	151500	545750950	5290	5300	5300	5290	22
362	20231127	151400	545634480	5300	5310	5310	5290	208
363	20231127	151300	544531330	5310	5310	5310	5310	397
364	20231127	151200	542423260	5310	5310	5310	5310	5
365	20231127	151100	542396710	5300	5300	5300	5300	26
366	20231127	151000	542258910	5310	5300	5310	5300	106
367	20231127	150900	541696160	5300	5290	5300	5290	429
368	20231127	150800	539422690	5290	5300	5300	5290	23
369	20231127	150700	539300930	5300	5300	5300	5300	70
370	20231127	150600	538929930	5300	5300	5300	5300	142
371	20231127	150500	538177330	5300	5300	5300	5300	13
372	20231127	150400	538108430	5300	5300	5300	5300	71
373	20231127	150300	537732130	5300	5300	5310	5300	294
374	20231127	150200	536171930	5300	5290	5300	5290	702
375	20231127	150100	532451820	5290	5300	5300	5290	1095
376	20231127	150000	526650430	5300	5300	5300	5300	50
377	20231127	145900	526385430	5300	5300	5300	5300	106
378	20231127	145800	525823630	5300	5300	5300	5300	62
379	20231127	145700	525495030	5300	5300	5300	5300	56
380	20231127	145600	525198230	5310	5300	5310	5300	121
381	20231127	145500	524556730	5300	5300	5300	5300	63
382	20231127	145400	524222830	5300	5300	5310	5300	117
383	20231127	145300	523602530	5300	5300	5300	5300	18
384	20231127	145200	523507130	5300	5310	5310	5300	232
385	20231127	145100	522276100	5310	5310	5310	5310	55
386	20231127	145000	521984050	5310	5310	5310	5310	102
387	20231127	144900	521442430	5310	5320	5320	5300	5247
388	20231127	144800	493586030	5320	5330	5330	5320	160
389	20231127	144700	492734710	5320	5310	5320	5310	283
390	20231127	144600	491229770	5320	5310	5320	5310	56
391	20231127	144500	490932310	5320	5320	5320	5320	67
392	20231127	144400	490575870	5320	5320	5330	5320	63
393	20231127	144300	490240600	5320	5320	5320	5320	0
394	20231127	144200	490240600	5320	5320	5330	5320	105
395	20231127	144100	489681850	5330	5330	5330	5330	29
396	20231127	144000	489527280	5320	5320	5330	5320	477
397	20231127	143900	486985750	5320	5320	5320	5320	258
398	20231127	143800	485613190	5310	5290	5310	5290	528
399	20231127	143700	482811670	5290	5290	5290	5290	71
400	20231127	143600	482436080	5310	5290	5310	5290	80
401	20231127	143500	482012810	5300	5310	5310	5290	110
402	20231127	143400	481430390	5290	5300	5300	5290	82
403	20231127	143300	480996010	5290	5300	5300	5290	749
404	20231127	143200	477027740	5300	5300	5310	5290	416
405	20231127	143100	474824080	5300	5310	5310	5300	1312
406	20231127	143000	467860930	5310	5310	5320	5310	58
407	20231127	142900	467552940	5310	5310	5310	5310	90
408	20231127	142800	467075040	5310	5310	5310	5310	52
409	20231127	142700	466798920	5310	5310	5310	5310	65
410	20231127	142600	466453770	5320	5310	5320	5310	48
411	20231127	142500	466198880	5310	5320	5320	5310	67
412	20231127	142400	465842950	5310	5310	5310	5310	79
413	20231127	142300	465423460	5320	5320	5320	5310	83
414	20231127	142200	464982650	5320	5310	5320	5310	132
415	20231127	142100	464281230	5320	5310	5320	5310	118
416	20231127	142000	463653650	5310	5310	5310	5310	55
417	20231127	141900	463361600	5310	5310	5310	5310	62
418	20231127	141800	463032380	5310	5310	5310	5310	37
419	20231127	141700	462835910	5310	5310	5310	5310	55
420	20231127	141600	462543860	5320	5320	5320	5310	351
421	20231127	141500	460676860	5320	5310	5320	5310	66
422	20231127	141400	460326380	5310	5310	5310	5310	50
423	20231127	141300	460060880	5310	5320	5320	5310	61
424	20231127	141200	459736960	5310	5320	5320	5310	81
425	20231127	141100	459306760	5320	5320	5320	5320	209
426	20231127	141000	458194880	5320	5330	5330	5320	72
427	20231127	140900	457811740	5320	5320	5320	5320	0
428	20231127	140800	457811740	5320	5320	5320	5320	57
429	20231127	140700	457508500	5320	5320	5330	5320	104
430	20231127	140600	456955210	5310	5310	5310	5310	399
431	20231127	140500	454836520	5310	5300	5310	5300	61
432	20231127	140400	454513200	5300	5300	5300	5300	94
433	20231127	140300	454015000	5300	5290	5300	5290	45
434	20231127	140200	453776790	5290	5290	5300	5290	3363
435	20231127	140100	435959920	5300	5290	5300	5290	93
436	20231127	140000	435467920	5300	5290	5300	5290	1519
437	20231127	135900	427432400	5290	5290	5300	5290	573
438	20231127	135800	424397170	5290	5290	5290	5290	70
439	20231127	135700	424026870	5290	5290	5290	5290	143
440	20231127	135600	423270400	5300	5300	5300	5300	492
441	20231127	135500	420662800	5300	5290	5300	5290	690
442	20231127	135400	417005980	5290	5300	5300	5290	41
443	20231127	135300	416789080	5290	5270	5290	5270	315
444	20231127	135200	415124760	5270	5280	5280	5260	518
445	20231127	135100	412395020	5270	5290	5290	5270	6029
446	20231127	135000	380547320	5300	5300	5300	5290	459
447	20231127	134900	378115010	5300	5300	5320	5300	1819
448	20231127	134800	368466220	5290	5290	5290	5290	0
449	20231127	134700	368466220	5290	5300	5300	5290	226
450	20231127	134600	367268980	5290	5290	5300	5290	303
451	20231127	134500	365666090	5290	5290	5300	5290	336
452	20231127	134400	363888540	5300	5280	5300	5280	565
453	20231127	134300	360903540	5280	5280	5290	5280	407
454	20231127	134200	358754070	5280	5270	5290	5270	501
455	20231127	134100	356110720	5280	5290	5300	5270	3408
456	20231127	134000	338101550	5290	5290	5300	5290	477
457	20231127	133900	335578120	5290	5290	5300	5290	430
458	20231127	133800	333303410	5280	5290	5290	5280	440
459	20231127	133700	330980000	5280	5320	5320	5280	6310
460	20231127	133600	297482690	5320	5280	5320	5280	836
461	20231127	133500	293045730	5280	5320	5320	5270	5243
462	20231127	133400	265291680	5320	5320	5330	5320	1143
463	20231127	133300	259208550	5330	5340	5340	5310	2849
464	20231127	133200	244026880	5340	5340	5340	5340	73
465	20231127	133100	243637060	5350	5350	5350	5340	62
466	20231127	133000	243305870	5340	5340	5340	5340	71
467	20231127	132900	242926730	5340	5350	5350	5340	333
468	20231127	132800	241145360	5350	5360	5360	5350	59
469	20231127	132700	240829350	5360	5360	5360	5360	0
470	20231127	132600	240829350	5360	5360	5360	5360	95
471	20231127	132500	240320150	5350	5360	5370	5350	208
472	20231127	132400	239205790	5350	5360	5360	5350	69
473	20231127	132300	238836340	5380	5360	5380	5350	178
474	20231127	132200	237882360	5360	5360	5360	5350	88
475	20231127	132100	237411340	5350	5360	5360	5350	164
476	20231127	132000	236532970	5360	5360	5360	5360	38
477	20231127	131900	236329290	5380	5360	5380	5360	116
478	20231127	131800	235707210	5360	5350	5410	5350	572
479	20231127	131700	232624800	5350	5350	5350	5350	95
480	20231127	131600	232116550	5350	5350	5350	5340	114
481	20231127	131500	231506830	5350	5360	5360	5350	154
482	20231127	131400	230682890	5350	5360	5360	5350	57
483	20231127	131300	230377790	5350	5360	5360	5350	146
484	20231127	131200	229595680	5360	5360	5360	5350	134
485	20231127	131100	228877770	5360	5360	5360	5350	53
486	20231127	131000	228594190	5350	5350	5350	5350	49
487	20231127	130900	228332040	5360	5350	5360	5350	48
488	20231127	130800	228075230	5360	5350	5360	5350	37
489	20231127	130700	227877270	5350	5350	5350	5350	44
490	20231127	130600	227641870	5370	5370	5370	5370	50
491	20231127	130500	227373370	5350	5350	5370	5350	705
492	20231127	130400	223589400	5350	5360	5370	5350	72
493	20231127	130300	223203170	5360	5360	5370	5350	452
494	20231127	130200	220782220	5350	5360	5370	5340	741
495	20231127	130100	216817950	5350	5370	5370	5350	2070
496	20231127	130000	205736900	5370	5370	5370	5370	48
497	20231127	125900	205479140	5370	5390	5390	5370	2071
498	20231127	125800	194347820	5380	5400	5400	5380	50
499	20231127	125700	194078680	5380	5380	5380	5380	4
500	20231127	125600	194057160	5400	5400	5400	5400	8
501	20231127	125500	194013960	5390	5390	5390	5390	0
502	20231127	125400	194013960	5390	5390	5390	5380	324
503	20231127	125300	192267780	5390	5380	5390	5380	19
504	20231127	125200	192165550	5380	5390	5390	5380	43
505	20231127	125100	191933960	5410	5400	5410	5380	2898
506	20231127	125000	176303830	5400	5400	5400	5400	18
507	20231127	124900	176206630	5400	5400	5400	5400	54
508	20231127	124800	175915030	5400	5410	5410	5400	2513
509	20231127	124700	162325200	5410	5410	5410	5410	72
510	20231127	124600	161935680	5410	5420	5420	5410	28
511	20231127	124500	161784100	5420	5420	5420	5420	19
512	20231127	124400	161681120	5420	5420	5420	5420	4
513	20231127	124300	161659440	5420	5420	5420	5420	0
514	20231127	124200	161659440	5420	5420	5420	5420	201
515	20231127	124100	160570020	5420	5410	5420	5410	218
516	20231127	124000	159388640	5420	5420	5420	5420	0
517	20231127	123900	159388640	5420	5420	5420	5420	2
518	20231127	123800	159377800	5420	5420	5420	5420	200
519	20231127	123700	158293800	5420	5410	5420	5410	201
520	20231127	123600	157204390	5410	5410	5410	5410	18
521	20231127	123500	157107010	5420	5420	5420	5420	56
522	20231127	123400	156803490	5420	5420	5420	5420	0
523	20231127	123300	156803490	5420	5420	5420	5420	202
524	20231127	123200	155708650	5420	5420	5420	5410	347
525	20231127	123100	153828280	5420	5410	5420	5410	68
526	20231127	123000	153459900	5410	5420	5420	5410	1698
527	20231127	122900	144257300	5430	5430	5430	5430	1
528	20231127	122800	144251870	5420	5430	5430	5420	23
529	20231127	122700	144127160	5420	5420	5420	5420	2
530	20231127	122600	144116320	5420	5420	5420	5420	0
531	20231127	122500	144116320	5420	5420	5430	5420	61
532	20231127	122400	143785200	5430	5430	5430	5430	0
533	20231127	122300	143785200	5430	5430	5430	5430	246
534	20231127	122200	142449420	5430	5440	5440	5430	214
535	20231127	122100	141287320	5430	5430	5430	5430	0
536	20231127	122000	141287320	5430	5430	5430	5430	0
537	20231127	121900	141287320	5430	5430	5430	5430	100
538	20231127	121800	140744320	5430	5430	5430	5430	87
539	20231127	121700	140271910	5430	5430	5430	5430	0
540	20231127	121600	140271910	5430	5430	5430	5430	200
541	20231127	121500	139185910	5430	5430	5430	5430	5
542	20231127	121400	139158760	5430	5420	5430	5420	826
543	20231127	121300	134673790	5420	5420	5420	5420	38
544	20231127	121200	134467830	5430	5420	5430	5420	40
545	20231127	121100	134251000	5420	5420	5420	5420	52
546	20231127	121000	133969160	5420	5430	5430	5420	20
547	20231127	120900	133860740	5420	5430	5450	5420	1634
548	20231127	120800	124993840	5430	5450	5450	5430	55
549	20231127	120700	124695170	5430	5430	5430	5430	60
550	20231127	120600	124369370	5430	5430	5430	5430	232
551	20231127	120500	123109610	5430	5440	5440	5430	486
552	20231127	120400	120466970	5440	5440	5440	5440	142
553	20231127	120300	119694490	5440	5450	5450	5440	1104
554	20231127	120200	113679540	5450	5460	5460	5450	52
555	20231127	120100	113396120	5450	5450	5450	5450	0
556	20231127	120000	113396120	5450	5460	5470	5450	874
557	20231127	115900	108622770	5460	5460	5460	5460	0
558	20231127	115800	108622770	5460	5460	5460	5460	1
559	20231127	115700	108617310	5450	5450	5450	5450	0
560	20231127	115600	108617310	5450	5450	5450	5450	2
561	20231127	115500	108606410	5450	5450	5450	5450	2
562	20231127	115400	108595510	5450	5460	5460	5450	72
563	20231127	115300	108202590	5450	5450	5450	5450	0
564	20231127	115200	108202590	5450	5450	5450	5450	0
565	20231127	115100	108202590	5450	5450	5450	5450	0
566	20231127	115000	108202590	5450	5450	5450	5450	18
567	20231127	114900	108104490	5460	5460	5460	5460	0
568	20231127	114800	108104490	5460	5460	5460	5460	0
569	20231127	114700	108104490	5460	5460	5460	5460	0
570	20231127	114600	108104490	5460	5460	5460	5460	0
571	20231127	114500	108104490	5460	5460	5460	5460	0
572	20231127	114400	108104490	5460	5460	5460	5460	0
573	20231127	114300	108104490	5460	5460	5460	5460	30
574	20231127	114200	107940690	5460	5460	5460	5460	110
575	20231127	114100	107340090	5460	5460	5460	5460	0
576	20231127	114000	107340090	5460	5460	5460	5460	6
577	20231127	113900	107307330	5460	5460	5460	5460	0
578	20231127	113800	107307330	5460	5460	5460	5460	0
579	20231127	113700	107307330	5460	5460	5460	5460	350
580	20231127	113600	105396330	5460	5460	5460	5460	0
581	20231127	113500	105396330	5460	5460	5460	5460	0
582	20231127	113400	105396330	5460	5460	5460	5460	30
583	20231127	113300	105232530	5470	5470	5470	5460	518
584	20231127	113200	102399250	5460	5460	5460	5460	322
585	20231127	113100	100641130	5460	5460	5460	5460	0
586	20231127	113000	100641130	5460	5460	5460	5460	220
587	20231127	112900	99439930	5460	5460	5460	5460	8
588	20231127	112800	99396250	5470	5470	5470	5470	6
589	20231127	112700	99363430	5470	5450	5470	5450	2
590	20231127	112600	99352510	5460	5460	5460	5460	40
591	20231127	112500	99134110	5460	5460	5460	5460	50
592	20231127	112400	98861110	5460	5460	5460	5460	0
593	20231127	112300	98861110	5460	5450	5460	5450	178
594	20231127	112200	97889310	5450	5450	5450	5450	78
595	20231127	112100	97464210	5450	5450	5450	5450	71
596	20231127	112000	97077260	5450	5450	5450	5450	2
597	20231127	111900	97066360	5450	5450	5450	5450	59
598	20231127	111800	96744810	5450	5450	5450	5450	6
599	20231127	111700	96712110	5450	5450	5450	5450	156
600	20231127	111600	95861910	5450	5450	5450	5450	0
601	20231127	111500	95861910	5450	5450	5450	5450	200
602	20231127	111400	94771910	5450	5450	5450	5450	0
603	20231127	111300	94771910	5450	5450	5450	5440	20
604	20231127	111200	94663070	5450	5450	5450	5450	46
605	20231127	111100	94412370	5450	5450	5450	5450	2
606	20231127	111000	94401470	5450	5450	5450	5450	702
607	20231127	110900	90575570	5440	5440	5440	5440	0
608	20231127	110800	90575570	5440	5440	5440	5440	0
609	20231127	110700	90575570	5440	5440	5440	5440	0
610	20231127	110600	90575570	5440	5440	5440	5440	0
611	20231127	110500	90575570	5440	5440	5440	5440	0
612	20231127	110400	90575570	5440	5440	5440	5440	16
613	20231127	110300	90488530	5450	5450	5450	5450	6
614	20231127	110200	90455830	5440	5460	5460	5440	2710
615	20231127	110100	75664500	5460	5460	5460	5460	1
616	20231127	110000	75659040	5470	5470	5470	5470	0
617	20231127	105900	75659040	5470	5470	5470	5470	55
618	20231127	105800	75358190	5470	5470	5470	5470	300
619	20231127	105700	73717190	5470	5470	5470	5470	0
620	20231127	105600	73717190	5470	5470	5470	5470	1
621	20231127	105500	73711720	5470	5470	5470	5470	16
622	20231127	105400	73624200	5470	5470	5470	5470	0
623	20231127	105300	73624200	5470	5470	5470	5470	1
624	20231127	105200	73618730	5470	5470	5470	5470	0
625	20231127	105100	73618730	5470	5470	5470	5470	21
626	20231127	105000	73503860	5470	5470	5470	5470	0
627	20231127	104900	73503860	5470	5470	5470	5470	11
628	20231127	104800	73443690	5480	5480	5480	5480	1
629	20231127	104700	73438210	5480	5470	5480	5470	104
630	20231127	104600	72869220	5470	5470	5470	5470	5
631	20231127	104500	72841870	5470	5470	5470	5470	16
632	20231127	104400	72754350	5470	5480	5480	5470	11
633	20231127	104300	72694090	5470	5470	5470	5470	188
634	20231127	104200	71665730	5470	5470	5470	5470	401
635	20231127	104100	69472260	5480	5470	5480	5460	1392
636	20231127	104000	61846460	5470	5470	5480	5470	645
637	20231127	103900	58314290	5470	5470	5470	5470	51
638	20231127	103800	58035320	5470	5470	5470	5470	41
639	20231127	103700	57811050	5460	5460	5460	5460	15
640	20231127	103600	57729150	5470	5470	5470	5470	37
641	20231127	103500	57526760	5470	5470	5470	5470	98
642	20231127	103400	56990700	5470	5470	5470	5470	405
643	20231127	103300	54775350	5470	5470	5470	5470	150
644	20231127	103200	53954850	5470	5470	5470	5470	1
645	20231127	103100	53949380	5470	5470	5470	5470	1
646	20231127	103000	53943910	5470	5460	5470	5460	165
647	20231127	102900	53041510	5460	5460	5470	5460	220
648	20231127	102800	51838160	5460	5470	5470	5460	1115
649	20231127	102700	45739260	5460	5460	5460	5460	58
650	20231127	102600	45422580	5460	5460	5460	5460	50
651	20231127	102500	45149580	5460	5450	5460	5450	53
652	20231127	102400	44860230	5460	5460	5460	5460	129
653	20231127	102300	44155890	5460	5460	5460	5460	63
654	20231127	102200	43811910	5460	5460	5460	5460	0
655	20231127	102100	43811910	5460	5460	5460	5460	191
656	20231127	102000	42769050	5460	5460	5460	5460	100
657	20231127	101900	42223050	5460	5460	5460	5460	0
658	20231127	101800	42223050	5460	5460	5460	5460	208
659	20231127	101700	41087370	5460	5460	5460	5460	20
660	20231127	101600	40978170	5460	5460	5460	5460	232
661	20231127	101500	39711450	5460	5460	5460	5460	26
662	20231127	101400	39569490	5460	5460	5460	5460	0
663	20231127	101300	39569490	5460	5460	5460	5460	7
664	20231127	101200	39531270	5450	5450	5450	5450	0
665	20231127	101100	39531270	5450	5450	5450	5450	0
666	20231127	101000	39531270	5450	5450	5450	5450	0
667	20231127	100900	39531270	5450	5450	5450	5450	0
668	20231127	100800	39531270	5450	5450	5450	5450	0
669	20231127	100700	39531270	5450	5450	5450	5450	0
670	20231127	100600	39531270	5450	5450	5450	5450	0
671	20231127	100500	39531270	5450	5450	5450	5450	0
672	20231127	100400	39531270	5450	5450	5450	5450	0
673	20231127	100300	39531270	5450	5450	5450	5450	9
674	20231127	100200	39482220	5460	5460	5460	5460	8
675	20231127	100100	39438540	5460	5460	5460	5460	199
676	20231127	100000	38352000	5460	5450	5460	5450	271
677	20231127	095900	36875040	5440	5450	5450	5440	3
678	20231127	095800	36858710	5440	5450	5450	5440	136
679	20231127	095700	36117740	5460	5460	5460	5460	3
680	20231127	095600	36101360	5460	5460	5460	5460	17
681	20231127	095500	36008540	5450	5460	5460	5450	4
682	20231127	095400	35986720	5460	5460	5460	5460	0
683	20231127	095300	35986720	5460	5460	5460	5460	0
684	20231127	095200	35986720	5460	5460	5460	5460	1
685	20231127	095100	35981260	5450	5450	5450	5450	0
686	20231127	095000	35981260	5450	5450	5450	5450	2
687	20231127	094900	35970360	5460	5460	5460	5460	0
688	20231127	094800	35970360	5460	5460	5460	5460	0
689	20231127	094700	35970360	5460	5460	5460	5460	0
690	20231127	094600	35970360	5460	5460	5460	5460	0
691	20231127	094500	35970360	5460	5460	5460	5460	2
692	20231127	094400	35959440	5460	5460	5460	5460	375
693	20231127	094300	33911940	5460	5460	5460	5460	0
694	20231127	094200	33911940	5460	5460	5460	5460	3
695	20231127	094100	33895560	5450	5450	5450	5450	3
696	20231127	094000	33879210	5450	5450	5450	5450	3
697	20231127	093900	33862860	5450	5450	5450	5450	149
698	20231127	093800	33050810	5460	5460	5460	5460	4
699	20231127	093700	33028970	5450	5440	5450	5430	1022
700	20231127	093600	27467350	5440	5470	5470	5440	1273
701	20231127	093500	20517410	5480	5480	5480	5480	0
702	20231127	093400	20517410	5480	5480	5480	5480	7
703	20231127	093300	20479050	5470	5470	5470	5470	0
704	20231127	093200	20479050	5470	5470	5470	5470	2
705	20231127	093100	20468110	5480	5480	5480	5480	2
706	20231127	093000	20457150	5480	5480	5480	5480	1
707	20231127	092900	20451670	5470	5470	5470	5470	0
708	20231127	092800	20451670	5470	5480	5480	5470	894
709	20231127	092700	15554490	5480	5480	5480	5480	0
710	20231127	092600	15554490	5480	5480	5480	5480	2
711	20231127	092500	15543530	5490	5490	5490	5490	0
712	20231127	092400	15543530	5490	5490	5490	5490	41
713	20231127	092300	15318440	5490	5490	5490	5490	0
714	20231127	092200	15318440	5490	5490	5490	5490	0
715	20231127	092100	15318440	5490	5490	5490	5490	0
716	20231127	092000	15318440	5490	5490	5490	5490	7
717	20231127	091900	15280010	5490	5490	5490	5490	101
718	20231127	091800	14725520	5490	5490	5490	5490	88
719	20231127	091700	14242400	5500	5500	5500	5500	100
720	20231127	091600	13692400	5480	5480	5480	5480	0
721	20231127	091500	13692400	5480	5490	5500	5480	39
722	20231127	091400	13478300	5490	5480	5490	5480	203
723	20231127	091300	12364290	5490	5480	5490	5480	289
724	20231127	091200	10780190	5490	5480	5490	5480	288
725	20231127	091100	9201940	5470	5470	5470	5470	1
726	20231127	091000	9196470	5470	5470	5470	5470	44
727	20231127	090900	8955790	5470	5470	5470	5470	118
728	20231127	090800	8310330	5470	5470	5470	5470	13
729	20231127	090700	8239220	5460	5460	5460	5460	226
730	20231127	090600	7005260	5460	5450	5460	5450	30
731	20231127	090500	6841660	5460	5460	5460	5460	23
732	20231127	090400	6716080	5450	5450	5450	5450	0
733	20231127	090300	6716080	5450	5460	5460	5450	151
734	20231127	090200	5891630	5450	5470	5470	5450	314
735	20231127	090100	4175030	5470	5470	5470	5470	9
736	20231127	090000	4125800	5480	5480	5480	5470	753