KissMeData/112290/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	200900	306523910	9660	9660	9660	9660	3107
3	20231127	200800	306523910	9660	9660	9660	9660	0
4	20231127	200700	306523910	9660	9660	9660	9660	0
5	20231127	200600	306523910	9660	9660	9660	9660	0
6	20231127	200500	306523910	9660	9660	9660	9660	0
7	20231127	200400	306523910	9660	9660	9660	9660	0
8	20231127	200300	306523910	9660	9660	9660	9660	0
9	20231127	200200	306523910	9660	9660	9660	9660	0
10	20231127	200100	306523910	9660	9660	9660	9660	0
11	20231127	200000	306523910	9660	9660	9660	9660	0
12	20231127	195900	306523910	9660	9660	9660	9660	0
13	20231127	195800	306523910	9660	9660	9660	9660	0
14	20231127	195700	306523910	9660	9660	9660	9660	0
15	20231127	195600	306523910	9660	9660	9660	9660	0
16	20231127	195500	306523910	9660	9660	9660	9660	0
17	20231127	195400	306523910	9660	9660	9660	9660	0
18	20231127	195300	306523910	9660	9660	9660	9660	0
19	20231127	195200	306523910	9660	9660	9660	9660	0
20	20231127	195100	306523910	9660	9660	9660	9660	0
21	20231127	195000	306523910	9660	9660	9660	9660	0
22	20231127	194900	306523910	9660	9660	9660	9660	0
23	20231127	194800	306523910	9660	9660	9660	9660	0
24	20231127	194700	306523910	9660	9660	9660	9660	0
25	20231127	194600	306523910	9660	9660	9660	9660	0
26	20231127	194500	306523910	9660	9660	9660	9660	0
27	20231127	194400	306523910	9660	9660	9660	9660	0
28	20231127	194300	306523910	9660	9660	9660	9660	0
29	20231127	194200	306523910	9660	9660	9660	9660	0
30	20231127	194100	306523910	9660	9660	9660	9660	0
31	20231127	194000	306523910	9660	9660	9660	9660	0
32	20231127	193900	306523910	9660	9660	9660	9660	3107
33	20231127	193800	306523910	9660	9660	9660	9660	0
34	20231127	193700	306523910	9660	9660	9660	9660	0
35	20231127	193600	306523910	9660	9660	9660	9660	0
36	20231127	193500	306523910	9660	9660	9660	9660	0
37	20231127	193400	306523910	9660	9660	9660	9660	0
38	20231127	193300	306523910	9660	9660	9660	9660	0
39	20231127	193200	306523910	9660	9660	9660	9660	0
40	20231127	193100	306523910	9660	9660	9660	9660	0
41	20231127	193000	306523910	9660	9660	9660	9660	0
42	20231127	192900	306523910	9660	9660	9660	9660	0
43	20231127	192800	306523910	9660	9660	9660	9660	0
44	20231127	192700	306523910	9660	9660	9660	9660	0
45	20231127	192600	306523910	9660	9660	9660	9660	0
46	20231127	192500	306523910	9660	9660	9660	9660	0
47	20231127	192400	306523910	9660	9660	9660	9660	0
48	20231127	192300	306523910	9660	9660	9660	9660	0
49	20231127	192200	306523910	9660	9660	9660	9660	0
50	20231127	192100	306523910	9660	9660	9660	9660	0
51	20231127	192000	306523910	9660	9660	9660	9660	0
52	20231127	191900	306523910	9660	9660	9660	9660	0
53	20231127	191800	306523910	9660	9660	9660	9660	0
54	20231127	191700	306523910	9660	9660	9660	9660	0
55	20231127	191600	306523910	9660	9660	9660	9660	0
56	20231127	191500	306523910	9660	9660	9660	9660	0
57	20231127	191400	306523910	9660	9660	9660	9660	0
58	20231127	191300	306523910	9660	9660	9660	9660	0
59	20231127	191200	306523910	9660	9660	9660	9660	0
60	20231127	191100	306523910	9660	9660	9660	9660	0
61	20231127	191000	306523910	9660	9660	9660	9660	0
62	20231127	190900	306523910	9660	9660	9660	9660	3107
63	20231127	190800	306523910	9660	9660	9660	9660	0
64	20231127	190700	306523910	9660	9660	9660	9660	0
65	20231127	190600	306523910	9660	9660	9660	9660	0
66	20231127	190500	306523910	9660	9660	9660	9660	0
67	20231127	190400	306523910	9660	9660	9660	9660	0
68	20231127	190300	306523910	9660	9660	9660	9660	0
69	20231127	190200	306523910	9660	9660	9660	9660	0
70	20231127	190100	306523910	9660	9660	9660	9660	0
71	20231127	190000	306523910	9660	9660	9660	9660	0
72	20231127	185900	306523910	9660	9660	9660	9660	0
73	20231127	185800	306523910	9660	9660	9660	9660	0
74	20231127	185700	306523910	9660	9660	9660	9660	0
75	20231127	185600	306523910	9660	9660	9660	9660	0
76	20231127	185500	306523910	9660	9660	9660	9660	0
77	20231127	185400	306523910	9660	9660	9660	9660	0
78	20231127	185300	306523910	9660	9660	9660	9660	0
79	20231127	185200	306523910	9660	9660	9660	9660	0
80	20231127	185100	306523910	9660	9660	9660	9660	0
81	20231127	185000	306523910	9660	9660	9660	9660	0
82	20231127	184900	306523910	9660	9660	9660	9660	0
83	20231127	184800	306523910	9660	9660	9660	9660	0
84	20231127	184700	306523910	9660	9660	9660	9660	0
85	20231127	184600	306523910	9660	9660	9660	9660	0
86	20231127	184500	306523910	9660	9660	9660	9660	0
87	20231127	184400	306523910	9660	9660	9660	9660	0
88	20231127	184300	306523910	9660	9660	9660	9660	0
89	20231127	184200	306523910	9660	9660	9660	9660	0
90	20231127	184100	306523910	9660	9660	9660	9660	0
91	20231127	184000	306523910	9660	9660	9660	9660	0
92	20231127	183900	306523910	9660	9660	9660	9660	3107
93	20231127	183800	306523910	9660	9660	9660	9660	0
94	20231127	183700	306523910	9660	9660	9660	9660	0
95	20231127	183600	306523910	9660	9660	9660	9660	0
96	20231127	183500	306523910	9660	9660	9660	9660	0
97	20231127	183400	306523910	9660	9660	9660	9660	0
98	20231127	183300	306523910	9660	9660	9660	9660	0
99	20231127	183200	306523910	9660	9660	9660	9660	0
100	20231127	183100	306523910	9660	9660	9660	9660	0
101	20231127	183000	306523910	9660	9660	9660	9660	0
102	20231127	182900	306523910	9660	9660	9660	9660	0
103	20231127	182800	306523910	9660	9660	9660	9660	0
104	20231127	182700	306523910	9660	9660	9660	9660	0
105	20231127	182600	306523910	9660	9660	9660	9660	0
106	20231127	182500	306523910	9660	9660	9660	9660	0
107	20231127	182400	306523910	9660	9660	9660	9660	0
108	20231127	182300	306523910	9660	9660	9660	9660	0
109	20231127	182200	306523910	9660	9660	9660	9660	0
110	20231127	182100	306523910	9660	9660	9660	9660	0
111	20231127	182000	306523910	9660	9660	9660	9660	0
112	20231127	181900	306523910	9660	9660	9660	9660	0
113	20231127	181800	306523910	9660	9660	9660	9660	0
114	20231127	181700	306523910	9660	9660	9660	9660	0
115	20231127	181600	306523910	9660	9660	9660	9660	0
116	20231127	181500	306523910	9660	9660	9660	9660	0
117	20231127	181400	306523910	9660	9660	9660	9660	0
118	20231127	181300	306523910	9660	9660	9660	9660	0
119	20231127	181200	306523910	9660	9660	9660	9660	0
120	20231127	181100	306523910	9660	9660	9660	9660	0
121	20231127	181000	306523910	9660	9660	9660	9660	0
122	20231127	180900	306523910	9660	9660	9660	9660	3107
123	20231127	180800	306523910	9660	9660	9660	9660	0
124	20231127	180700	306523910	9660	9660	9660	9660	0
125	20231127	180600	306523910	9660	9660	9660	9660	0
126	20231127	180500	306523910	9660	9660	9660	9660	0
127	20231127	180400	306523910	9660	9660	9660	9660	0
128	20231127	180300	306523910	9660	9660	9660	9660	0
129	20231127	180200	306523910	9660	9660	9660	9660	0
130	20231127	180100	306523910	9660	9660	9660	9660	0
131	20231127	180000	306523910	9660	9660	9660	9660	0
132	20231127	175900	306523910	9660	9660	9660	9660	0
133	20231127	175800	306523910	9660	9660	9660	9660	0
134	20231127	175700	306523910	9660	9660	9660	9660	0
135	20231127	175600	306523910	9660	9660	9660	9660	0
136	20231127	175500	306523910	9660	9660	9660	9660	0
137	20231127	175400	306523910	9660	9660	9660	9660	0
138	20231127	175300	306523910	9660	9660	9660	9660	0
139	20231127	175200	306523910	9660	9660	9660	9660	0
140	20231127	175100	306523910	9660	9660	9660	9660	0
141	20231127	175000	306523910	9660	9660	9660	9660	0
142	20231127	174900	306523910	9660	9660	9660	9660	0
143	20231127	174800	306523910	9660	9660	9660	9660	0
144	20231127	174700	306523910	9660	9660	9660	9660	0
145	20231127	174600	306523910	9660	9660	9660	9660	0
146	20231127	174500	306523910	9660	9660	9660	9660	0
147	20231127	174400	306523910	9660	9660	9660	9660	0
148	20231127	174300	306523910	9660	9660	9660	9660	0
149	20231127	174200	306523910	9660	9660	9660	9660	0
150	20231127	174100	306523910	9660	9660	9660	9660	0
151	20231127	174000	306523910	9660	9660	9660	9660	0
152	20231127	173900	306523910	9660	9660	9660	9660	3107
153	20231127	173800	306523910	9660	9660	9660	9660	0
154	20231127	173700	306523910	9660	9660	9660	9660	0
155	20231127	173600	306523910	9660	9660	9660	9660	0
156	20231127	173500	306523910	9660	9660	9660	9660	0
157	20231127	173400	306523910	9660	9660	9660	9660	0
158	20231127	173300	306523910	9660	9660	9660	9660	0
159	20231127	173200	306523910	9660	9660	9660	9660	0
160	20231127	173100	306523910	9660	9660	9660	9660	0
161	20231127	173000	306523910	9660	9660	9660	9660	0
162	20231127	172900	306523910	9660	9660	9660	9660	0
163	20231127	172800	306523910	9660	9660	9660	9660	0
164	20231127	172700	306523910	9660	9660	9660	9660	0
165	20231127	172600	306523910	9660	9660	9660	9660	0
166	20231127	172500	306523910	9660	9660	9660	9660	0
167	20231127	172400	306523910	9660	9660	9660	9660	0
168	20231127	172300	306523910	9660	9660	9660	9660	0
169	20231127	172200	306523910	9660	9660	9660	9660	0
170	20231127	172100	306523910	9660	9660	9660	9660	0
171	20231127	172000	306523910	9660	9660	9660	9660	0
172	20231127	171900	306523910	9660	9660	9660	9660	0
173	20231127	171800	306523910	9660	9660	9660	9660	0
174	20231127	171700	306523910	9660	9660	9660	9660	0
175	20231127	171600	306523910	9660	9660	9660	9660	0
176	20231127	171500	306523910	9660	9660	9660	9660	0
177	20231127	171400	306523910	9660	9660	9660	9660	0
178	20231127	171300	306523910	9660	9660	9660	9660	0
179	20231127	171200	306523910	9660	9660	9660	9660	0
180	20231127	171100	306523910	9660	9660	9660	9660	0
181	20231127	171000	306523910	9660	9660	9660	9660	0
182	20231127	170900	306523910	9660	9660	9660	9660	3107
183	20231127	170800	306523910	9660	9660	9660	9660	0
184	20231127	170700	306523910	9660	9660	9660	9660	0
185	20231127	170600	306523910	9660	9660	9660	9660	0
186	20231127	170500	306523910	9660	9660	9660	9660	0
187	20231127	170400	306523910	9660	9660	9660	9660	0
188	20231127	170300	306523910	9660	9660	9660	9660	0
189	20231127	170200	306523910	9660	9660	9660	9660	0
190	20231127	170100	306523910	9660	9660	9660	9660	0
191	20231127	170000	306523910	9660	9660	9660	9660	0
192	20231127	165900	306523910	9660	9660	9660	9660	0
193	20231127	165800	306523910	9660	9660	9660	9660	0
194	20231127	165700	306523910	9660	9660	9660	9660	0
195	20231127	165600	306523910	9660	9660	9660	9660	0
196	20231127	165500	306523910	9660	9660	9660	9660	0
197	20231127	165400	306523910	9660	9660	9660	9660	0
198	20231127	165300	306523910	9660	9660	9660	9660	0
199	20231127	165200	306523910	9660	9660	9660	9660	0
200	20231127	165100	306523910	9660	9660	9660	9660	0
201	20231127	165000	306523910	9660	9660	9660	9660	0
202	20231127	164900	306523910	9660	9660	9660	9660	0
203	20231127	164800	306523910	9660	9660	9660	9660	0
204	20231127	164700	306523910	9660	9660	9660	9660	0
205	20231127	164600	306523910	9660	9660	9660	9660	0
206	20231127	164500	306523910	9660	9660	9660	9660	0
207	20231127	164400	306523910	9660	9660	9660	9660	0
208	20231127	164300	306523910	9660	9660	9660	9660	0
209	20231127	164200	306523910	9660	9660	9660	9660	0
210	20231127	164100	306523910	9660	9660	9660	9660	0
211	20231127	164000	306523910	9660	9660	9660	9660	0
212	20231127	163900	306523910	9660	9660	9660	9660	3107
213	20231127	163800	306523910	9660	9660	9660	9660	0
214	20231127	163700	306523910	9660	9660	9660	9660	0
215	20231127	163600	306523910	9660	9660	9660	9660	0
216	20231127	163500	306523910	9660	9660	9660	9660	0
217	20231127	163400	306523910	9660	9660	9660	9660	0
218	20231127	163300	306523910	9660	9660	9660	9660	0
219	20231127	163200	306523910	9660	9660	9660	9660	0
220	20231127	163100	306523910	9660	9660	9660	9660	0
221	20231127	163000	306523910	9660	9660	9660	9660	0
222	20231127	162900	306523910	9660	9660	9660	9660	0
223	20231127	162800	306523910	9660	9660	9660	9660	0
224	20231127	162700	306523910	9660	9660	9660	9660	0
225	20231127	162600	306523910	9660	9660	9660	9660	0
226	20231127	162500	306523910	9660	9660	9660	9660	0
227	20231127	162400	306523910	9660	9660	9660	9660	0
228	20231127	162300	306523910	9660	9660	9660	9660	0
229	20231127	162200	306523910	9660	9660	9660	9660	0
230	20231127	162100	306523910	9660	9660	9660	9660	0
231	20231127	162000	306523910	9660	9660	9660	9660	0
232	20231127	161900	306523910	9660	9660	9660	9660	0
233	20231127	161800	306523910	9660	9660	9660	9660	0
234	20231127	161700	306523910	9660	9660	9660	9660	0
235	20231127	161600	306523910	9660	9660	9660	9660	0
236	20231127	161500	306523910	9660	9660	9660	9660	0
237	20231127	161400	306523910	9660	9660	9660	9660	0
238	20231127	161300	306523910	9660	9660	9660	9660	0
239	20231127	161200	306523910	9660	9660	9660	9660	0
240	20231127	161100	306523910	9660	9660	9660	9660	0
241	20231127	161000	306523910	9660	9660	9660	9660	0
242	20231127	160900	306523910	9660	9660	9660	9660	3107
243	20231127	160800	306523910	9660	9660	9660	9660	0
244	20231127	160700	306523910	9660	9660	9660	9660	0
245	20231127	160600	306523910	9660	9660	9660	9660	0
246	20231127	160500	306523910	9660	9660	9660	9660	0
247	20231127	160400	306523910	9660	9660	9660	9660	0
248	20231127	160300	306523910	9660	9660	9660	9660	0
249	20231127	160200	306523910	9660	9660	9660	9660	0
250	20231127	160100	306523910	9660	9660	9660	9660	0
251	20231127	160000	306523910	9660	9660	9660	9660	0
252	20231127	155900	306523910	9660	9660	9660	9660	0
253	20231127	155800	306523910	9660	9660	9660	9660	0
254	20231127	155700	306523910	9660	9660	9660	9660	0
255	20231127	155600	306523910	9660	9660	9660	9660	0
256	20231127	155500	306523910	9660	9660	9660	9660	0
257	20231127	155400	306523910	9660	9660	9660	9660	0
258	20231127	155300	306523910	9660	9660	9660	9660	0
259	20231127	155200	306523910	9660	9660	9660	9660	0
260	20231127	155100	306523910	9660	9660	9660	9660	0
261	20231127	155000	306523910	9660	9660	9660	9660	0
262	20231127	154900	306523910	9660	9660	9660	9660	0
263	20231127	154800	306523910	9660	9660	9660	9660	0
264	20231127	154700	306523910	9660	9660	9660	9660	0
265	20231127	154600	306523910	9660	9660	9660	9660	0
266	20231127	154500	306523910	9660	9660	9660	9660	0
267	20231127	154400	306523910	9660	9660	9660	9660	0
268	20231127	154300	306523910	9660	9660	9660	9660	0
269	20231127	154200	306523910	9660	9660	9660	9660	0
270	20231127	154100	306523910	9660	9660	9660	9660	0
271	20231127	154000	306523910	9660	9660	9660	9660	0
272	20231127	153900	306523910	9660	9660	9660	9660	3107
273	20231127	153800	306523910	9660	9660	9660	9660	0
274	20231127	153700	306523910	9660	9660	9660	9660	0
275	20231127	153600	306523910	9660	9660	9660	9660	0
276	20231127	153500	306523910	9660	9660	9660	9660	0
277	20231127	153400	306523910	9660	9660	9660	9660	0
278	20231127	153300	306523910	9660	9660	9660	9660	0
279	20231127	153200	306523910	9660	9660	9660	9660	0
280	20231127	153100	306523910	9660	9660	9660	9660	0
281	20231127	153000	306523910	9660	9660	9660	9660	3107
282	20231127	152900	276510290	9710	9710	9710	9710	0
283	20231127	152800	276510290	9710	9710	9710	9710	0
284	20231127	152700	276510290	9710	9710	9710	9710	0
285	20231127	152600	276510290	9710	9710	9710	9710	0
286	20231127	152500	276510290	9710	9710	9710	9710	0
287	20231127	152400	276510290	9710	9710	9710	9710	0
288	20231127	152300	276510290	9710	9710	9710	9710	0
289	20231127	152200	276510290	9710	9710	9710	9710	0
290	20231127	152100	276510290	9710	9710	9710	9710	0
291	20231127	152000	276510290	9710	9710	9710	9710	0
292	20231127	151900	276510290	9710	9740	9740	9710	740
293	20231127	151800	269317520	9740	9740	9750	9740	35
294	20231127	151700	268976550	9750	9750	9750	9750	0
295	20231127	151600	268976550	9750	9750	9750	9750	0
296	20231127	151500	268976550	9750	9750	9750	9750	0
297	20231127	151400	268976550	9750	9750	9750	9750	0
298	20231127	151300	268976550	9750	9750	9750	9750	26
299	20231127	151200	268723050	9750	9750	9750	9750	0
300	20231127	151100	268723050	9750	9750	9750	9750	34
301	20231127	151000	268391550	9750	9740	9750	9740	118
302	20231127	150900	267241260	9740	9740	9740	9740	1
303	20231127	150800	267231520	9750	9750	9750	9750	309
304	20231127	150700	264218770	9750	9750	9750	9750	0
305	20231127	150600	264218770	9750	9750	9750	9750	25
306	20231127	150500	263975020	9710	9710	9710	9710	15
307	20231127	150400	263829370	9710	9710	9710	9710	72
308	20231127	150300	263130250	9750	9750	9750	9750	5
309	20231127	150200	263081500	9750	9750	9750	9750	0
310	20231127	150100	263081500	9750	9740	9750	9740	5
311	20231127	150000	263032770	9750	9750	9750	9750	10
312	20231127	145900	262935270	9750	9750	9750	9750	0
313	20231127	145800	262935270	9750	9750	9750	9750	2
314	20231127	145700	262915770	9740	9740	9740	9740	125
315	20231127	145600	261698270	9710	9750	9750	9710	82
316	20231127	145500	260902010	9710	9710	9710	9710	100
317	20231127	145400	259931010	9710	9710	9710	9710	0
318	20231127	145300	259931010	9710	9730	9730	9710	500
319	20231127	145200	255071910	9730	9730	9730	9730	69
320	20231127	145100	254400540	9730	9730	9730	9730	0
321	20231127	145000	254400540	9730	9730	9730	9730	114
322	20231127	144900	253291320	9730	9730	9730	9730	0
323	20231127	144800	253291320	9730	9790	9790	9730	67
324	20231127	144700	252639350	9730	9730	9730	9730	0
325	20231127	144600	252639350	9730	9730	9730	9730	0
326	20231127	144500	252639350	9730	9770	9770	9730	1051
327	20231127	144400	242389440	9770	9770	9770	9770	0
328	20231127	144300	242389440	9770	9780	9780	9770	400
329	20231127	144200	238481130	9780	9780	9780	9780	0
330	20231127	144100	238481130	9780	9780	9780	9770	114
331	20231127	144000	237366750	9780	9780	9780	9780	16
332	20231127	143900	237210270	9790	9790	9790	9790	5
333	20231127	143800	237161320	9780	9780	9780	9780	0
334	20231127	143700	237161320	9780	9780	9780	9780	0
335	20231127	143600	237161320	9780	9770	9790	9770	504
336	20231127	143500	232232600	9760	9760	9760	9760	0
337	20231127	143400	232232600	9760	9760	9760	9760	32
338	20231127	143300	231920280	9770	9770	9770	9770	15
339	20231127	143200	231773730	9770	9770	9770	9770	0
340	20231127	143100	231773730	9770	9770	9770	9770	1
341	20231127	143000	231763960	9750	9750	9750	9750	0
342	20231127	142900	231763960	9750	9750	9750	9750	0
343	20231127	142800	231763960	9750	9750	9750	9750	0
344	20231127	142700	231763960	9750	9750	9750	9750	4
345	20231127	142600	231724960	9750	9750	9750	9750	264
346	20231127	142500	229150960	9740	9740	9740	9740	1
347	20231127	142400	229141220	9740	9740	9740	9740	71
348	20231127	142300	228449680	9750	9750	9750	9750	9
349	20231127	142200	228361930	9740	9740	9740	9740	0
350	20231127	142100	228361930	9740	9740	9740	9740	0
351	20231127	142000	228361930	9740	9740	9740	9740	0
352	20231127	141900	228361930	9740	9740	9740	9740	469
353	20231127	141800	223793870	9740	9740	9740	9740	0
354	20231127	141700	223793870	9740	9740	9740	9740	0
355	20231127	141600	223793870	9740	9740	9740	9740	0
356	20231127	141500	223793870	9740	9740	9740	9740	0
357	20231127	141400	223793870	9740	9740	9740	9740	102
358	20231127	141300	222800390	9740	9740	9740	9740	0
359	20231127	141200	222800390	9740	9740	9740	9740	0
360	20231127	141100	222800390	9740	9740	9740	9740	49
361	20231127	141000	222323130	9740	9740	9740	9740	0
362	20231127	140900	222323130	9740	9740	9740	9740	1
363	20231127	140800	222313390	9740	9740	9740	9740	0
364	20231127	140700	222313390	9740	9740	9740	9740	0
365	20231127	140600	222313390	9740	9750	9750	9740	542
366	20231127	140500	217030910	9760	9760	9760	9760	0
367	20231127	140400	217030910	9760	9760	9760	9760	0
368	20231127	140300	217030910	9760	9760	9760	9760	0
369	20231127	140200	217030910	9760	9760	9760	9760	114
370	20231127	140100	215918270	9760	9760	9760	9760	0
371	20231127	140000	215918270	9760	9770	9770	9760	302
372	20231127	135900	212969730	9770	9770	9770	9770	0
373	20231127	135800	212969730	9770	9770	9770	9770	0
374	20231127	135700	212969730	9770	9770	9770	9770	0
375	20231127	135600	212969730	9770	9770	9770	9770	1
376	20231127	135500	212959960	9770	9770	9770	9770	10
377	20231127	135400	212862260	9770	9770	9770	9770	275
378	20231127	135300	210175510	9770	9780	9780	9770	103
379	20231127	135200	209169170	9780	9780	9780	9780	58
380	20231127	135100	208601930	9790	9790	9790	9790	51
381	20231127	135000	208102640	9770	9770	9770	9770	0
382	20231127	134900	208102640	9770	9770	9770	9770	15
383	20231127	134800	207956090	9790	9790	9790	9790	78
384	20231127	134700	207192470	9780	9780	9780	9780	46
385	20231127	134600	206742590	9780	9780	9780	9780	0
386	20231127	134500	206742590	9780	9780	9780	9780	0
387	20231127	134400	206742590	9780	9780	9780	9780	64
388	20231127	134300	206116670	9790	9790	9790	9790	200
389	20231127	134200	204158670	9790	9790	9790	9790	346
390	20231127	134100	200771330	9780	9790	9790	9780	1031
391	20231127	134000	190677950	9790	9790	9790	9790	0
392	20231127	133900	190677950	9790	9790	9790	9790	0
393	20231127	133800	190677950	9790	9780	9790	9780	7
394	20231127	133700	190609470	9790	9790	9790	9790	21
395	20231127	133600	190403880	9790	9780	9790	9780	811
396	20231127	133500	182464770	9780	9770	9780	9770	44
397	20231127	133400	182034560	9770	9770	9770	9770	11
398	20231127	133300	181927090	9770	9770	9770	9770	0
399	20231127	133200	181927090	9770	9770	9770	9770	6
400	20231127	133100	181868470	9770	9770	9770	9770	0
401	20231127	133000	181868470	9770	9780	9780	9770	76
402	20231127	132900	181125250	9780	9780	9780	9780	1
403	20231127	132800	181115470	9760	9760	9760	9760	5
404	20231127	132700	181066670	9780	9780	9780	9780	1
405	20231127	132600	181056890	9810	9810	9810	9770	35
406	20231127	132500	180713660	9770	9770	9770	9770	5
407	20231127	132400	180664810	9770	9770	9770	9770	2
408	20231127	132300	180645270	9770	9770	9770	9770	4
409	20231127	132200	180606190	9770	9840	9840	9770	98
410	20231127	132100	179646960	9840	9770	9840	9770	1391
411	20231127	132000	166026890	9760	9710	9760	9710	1392
412	20231127	131900	152475680	9700	9700	9700	9700	4
413	20231127	131800	152436880	9690	9690	9690	9690	0
414	20231127	131700	152436880	9690	9690	9690	9690	0
415	20231127	131600	152436880	9690	9690	9690	9690	0
416	20231127	131500	152436880	9690	9690	9690	9690	0
417	20231127	131400	152436880	9690	9690	9690	9690	1
418	20231127	131300	152427190	9690	9690	9690	9690	0
419	20231127	131200	152427190	9690	9690	9690	9690	0
420	20231127	131100	152427190	9690	9690	9690	9690	0
421	20231127	131000	152427190	9690	9690	9690	9690	100
422	20231127	130900	151458190	9720	9720	9720	9720	0
423	20231127	130800	151458190	9720	9720	9720	9720	0
424	20231127	130700	151458190	9720	9720	9720	9720	130
425	20231127	130600	150194590	9720	9710	9720	9710	25
426	20231127	130500	149951600	9690	9690	9690	9690	270
427	20231127	130400	147335300	9690	9690	9690	9690	3
428	20231127	130300	147306230	9720	9720	9720	9720	0
429	20231127	130200	147306230	9720	9720	9720	9720	0
430	20231127	130100	147306230	9720	9720	9720	9720	98
431	20231127	130000	146353670	9720	9720	9720	9720	0
432	20231127	125900	146353670	9720	9720	9720	9720	0
433	20231127	125800	146353670	9720	9720	9720	9720	100
434	20231127	125700	145381670	9690	9690	9690	9690	0
435	20231127	125600	145381670	9690	9700	9700	9690	76
436	20231127	125500	144645220	9710	9710	9710	9710	2
437	20231127	125400	144625800	9710	9710	9710	9710	8
438	20231127	125300	144548120	9710	9710	9710	9710	6
439	20231127	125200	144489860	9720	9710	9720	9710	3
440	20231127	125100	144460720	9710	9710	9710	9710	6
441	20231127	125000	144402460	9710	9710	9710	9710	28
442	20231127	124900	144130580	9710	9710	9710	9710	6
443	20231127	124800	144072320	9710	9710	9710	9710	42
444	20231127	124700	143664500	9720	9720	9720	9720	1
445	20231127	124600	143654780	9710	9710	9710	9710	2
446	20231127	124500	143635360	9710	9710	9710	9710	2
447	20231127	124400	143615940	9710	9710	9710	9710	6
448	20231127	124300	143557680	9720	9710	9720	9710	30
449	20231127	124200	143266100	9710	9720	9720	9710	19
450	20231127	124100	143081470	9730	9730	9730	9730	12
451	20231127	124000	142964710	9740	9740	9740	9740	2
452	20231127	123900	142945230	9720	9720	9720	9720	273
453	20231127	123800	140291670	9730	9730	9730	9730	4
454	20231127	123700	140252750	9760	9760	9760	9760	0
455	20231127	123600	140252750	9760	9760	9760	9760	0
456	20231127	123500	140252750	9760	9760	9760	9760	44
457	20231127	123400	139823310	9760	9750	9770	9750	96
458	20231127	123300	138885920	9720	9720	9740	9720	226
459	20231127	123200	136689050	9710	9640	9710	9640	1561
460	20231127	123100	121576350	9620	9610	9620	9610	91
461	20231127	123000	120701250	9620	9620	9620	9620	0
462	20231127	122900	120701250	9620	9620	9620	9620	32
463	20231127	122800	120393410	9660	9660	9660	9660	0
464	20231127	122700	120393410	9660	9660	9660	9660	0
465	20231127	122600	120393410	9660	9660	9660	9660	0
466	20231127	122500	120393410	9660	9660	9660	9660	0
467	20231127	122400	120393410	9660	9660	9660	9660	0
468	20231127	122300	120393410	9660	9660	9660	9660	0
469	20231127	122200	120393410	9660	9660	9660	9660	109
470	20231127	122100	119340470	9660	9660	9660	9660	0
471	20231127	122000	119340470	9660	9660	9660	9660	0
472	20231127	121900	119340470	9660	9660	9660	9660	0
473	20231127	121800	119340470	9660	9660	9660	9660	0
474	20231127	121700	119340470	9660	9660	9660	9660	0
475	20231127	121600	119340470	9660	9660	9660	9660	0
476	20231127	121500	119340470	9660	9660	9660	9660	0
477	20231127	121400	119340470	9660	9660	9660	9660	2
478	20231127	121300	119321150	9660	9660	9660	9660	0
479	20231127	121200	119321150	9660	9660	9660	9660	0
480	20231127	121100	119321150	9660	9660	9660	9660	0
481	20231127	121000	119321150	9660	9660	9660	9660	0
482	20231127	120900	119321150	9660	9660	9660	9660	0
483	20231127	120800	119321150	9660	9660	9660	9660	0
484	20231127	120700	119321150	9660	9660	9660	9660	0
485	20231127	120600	119321150	9660	9660	9660	9660	0
486	20231127	120500	119321150	9660	9660	9660	9660	0
487	20231127	120400	119321150	9660	9660	9660	9660	0
488	20231127	120300	119321150	9660	9660	9660	9660	40
489	20231127	120200	118934750	9660	9660	9660	9660	0
490	20231127	120100	118934750	9660	9660	9660	9660	0
491	20231127	120000	118934750	9660	9660	9660	9660	0
492	20231127	115900	118934750	9660	9660	9660	9660	4
493	20231127	115800	118896110	9600	9600	9600	9600	0
494	20231127	115700	118896110	9600	9600	9600	9600	0
495	20231127	115600	118896110	9600	9600	9600	9600	52
496	20231127	115500	118396910	9610	9610	9610	9610	0
497	20231127	115400	118396910	9610	9610	9610	9610	0
498	20231127	115300	118396910	9610	9610	9610	9610	85
499	20231127	115200	117580060	9610	9610	9610	9610	0
500	20231127	115100	117580060	9610	9610	9610	9610	0
501	20231127	115000	117580060	9610	9610	9610	9610	0
502	20231127	114900	117580060	9610	9610	9610	9610	0
503	20231127	114800	117580060	9610	9610	9610	9610	0
504	20231127	114700	117580060	9610	9610	9610	9610	0
505	20231127	114600	117580060	9610	9610	9610	9610	0
506	20231127	114500	117580060	9610	9610	9610	9610	51
507	20231127	114400	117089950	9610	9610	9610	9610	0
508	20231127	114300	117089950	9610	9610	9610	9610	0
509	20231127	114200	117089950	9610	9610	9610	9610	0
510	20231127	114100	117089950	9610	9610	9610	9610	38
511	20231127	114000	116724770	9620	9620	9620	9620	0
512	20231127	113900	116724770	9620	9620	9620	9620	20
513	20231127	113800	116532370	9610	9620	9620	9610	47
514	20231127	113700	116080590	9620	9620	9620	9620	0
515	20231127	113600	116080590	9620	9620	9620	9620	0
516	20231127	113500	116080590	9620	9620	9620	9620	0
517	20231127	113400	116080590	9620	9620	9620	9620	0
518	20231127	113300	116080590	9620	9620	9620	9620	0
519	20231127	113200	116080590	9620	9620	9620	9620	3
520	20231127	113100	116051730	9620	9620	9620	9620	0
521	20231127	113000	116051730	9620	9620	9620	9620	0
522	20231127	112900	116051730	9620	9620	9620	9620	18
523	20231127	112800	115878570	9620	9620	9620	9620	0
524	20231127	112700	115878570	9620	9620	9620	9620	3
525	20231127	112600	115849710	9620	9630	9630	9620	2100
526	20231127	112500	95632000	9630	9630	9630	9630	0
527	20231127	112400	95632000	9630	9630	9630	9630	0
528	20231127	112300	95632000	9630	9630	9630	9630	0
529	20231127	112200	95632000	9630	9630	9630	9630	0
530	20231127	112100	95632000	9630	9630	9630	9630	0
531	20231127	112000	95632000	9630	9630	9630	9630	4
532	20231127	111900	95593480	9630	9640	9640	9630	10
533	20231127	111800	95497110	9630	9630	9630	9630	20
534	20231127	111700	95304510	9630	9630	9630	9630	10
535	20231127	111600	95208210	9630	9630	9630	9630	1
536	20231127	111500	95198580	9630	9630	9630	9630	0
537	20231127	111400	95198580	9630	9630	9630	9630	3
538	20231127	111300	95169690	9660	9660	9660	9660	0
539	20231127	111200	95169690	9660	9660	9660	9660	0
540	20231127	111100	95169690	9660	9660	9660	9660	0
541	20231127	111000	95169690	9660	9660	9660	9660	0
542	20231127	110900	95169690	9660	9660	9660	9660	0
543	20231127	110800	95169690	9660	9660	9660	9660	0
544	20231127	110700	95169690	9660	9660	9660	9660	330
545	20231127	110600	91981890	9630	9630	9630	9630	0
546	20231127	110500	91981890	9630	9630	9630	9630	0
547	20231127	110400	91981890	9630	9630	9630	9630	3
548	20231127	110300	91953000	9650	9650	9650	9650	0
549	20231127	110200	91953000	9650	9650	9650	9650	53
550	20231127	110100	91441550	9680	9680	9680	9680	0
551	20231127	110000	91441550	9680	9680	9680	9680	1
552	20231127	105900	91431870	9620	9620	9620	9620	0
553	20231127	105800	91431870	9620	9620	9620	9620	0
554	20231127	105700	91431870	9620	9620	9620	9620	50
555	20231127	105600	90950870	9620	9650	9650	9620	60
556	20231127	105500	90371960	9680	9680	9680	9680	0
557	20231127	105400	90371960	9680	9680	9680	9680	0
558	20231127	105300	90371960	9680	9650	9680	9650	103
559	20231127	105200	89375020	9650	9650	9650	9650	53
560	20231127	105100	88863570	9610	9610	9610	9610	3
561	20231127	105000	88834740	9610	9620	9620	9610	2000
562	20231127	104900	69612790	9630	9630	9630	9630	1
563	20231127	104800	69603160	9620	9620	9620	9620	2
564	20231127	104700	69583920	9620	9630	9630	9620	684
565	20231127	104600	63003820	9620	9640	9640	9620	1192
566	20231127	104500	51534030	9640	9640	9640	9640	0
567	20231127	104400	51534030	9640	9640	9640	9640	10
568	20231127	104300	51437630	9640	9640	9640	9640	3
569	20231127	104200	51408710	9640	9640	9640	9640	0
570	20231127	104100	51408710	9640	9640	9640	9640	0
571	20231127	104000	51408710	9640	9640	9640	9640	1
572	20231127	103900	51399070	9630	9630	9630	9630	0
573	20231127	103800	51399070	9630	9630	9630	9630	2
574	20231127	103700	51379810	9630	9630	9630	9630	0
575	20231127	103600	51379810	9630	9630	9630	9630	0
576	20231127	103500	51379810	9630	9630	9630	9630	1
577	20231127	103400	51370180	9630	9630	9630	9630	0
578	20231127	103300	51370180	9630	9630	9630	9630	1
579	20231127	103200	51360550	9630	9630	9630	9630	0
580	20231127	103100	51360550	9630	9630	9630	9630	0
581	20231127	103000	51360550	9630	9630	9630	9630	0
582	20231127	102900	51360550	9630	9630	9630	9630	3
583	20231127	102800	51331660	9620	9620	9620	9620	0
584	20231127	102700	51331660	9620	9620	9620	9620	0
585	20231127	102600	51331660	9620	9620	9620	9620	0
586	20231127	102500	51331660	9620	9620	9620	9620	0
587	20231127	102400	51331660	9620	9620	9620	9620	0
588	20231127	102300	51331660	9620	9620	9620	9620	50
589	20231127	102200	50850660	9620	9620	9620	9620	0
590	20231127	102100	50850660	9620	9620	9620	9620	0
591	20231127	102000	50850660	9620	9620	9620	9620	0
592	20231127	101900	50850660	9620	9620	9620	9620	0
593	20231127	101800	50850660	9620	9620	9620	9620	112
594	20231127	101700	49773220	9620	9620	9620	9620	0
595	20231127	101600	49773220	9620	9620	9620	9620	0
596	20231127	101500	49773220	9620	9620	9620	9620	0
597	20231127	101400	49773220	9620	9620	9620	9620	0
598	20231127	101300	49773220	9620	9620	9620	9620	0
599	20231127	101200	49773220	9620	9620	9620	9620	0
600	20231127	101100	49773220	9620	9620	9620	9620	0
601	20231127	101000	49773220	9620	9620	9620	9620	0
602	20231127	100900	49773220	9620	9620	9620	9620	0
603	20231127	100800	49773220	9620	9620	9620	9620	0
604	20231127	100700	49773220	9620	9620	9620	9620	0
605	20231127	100600	49773220	9620	9620	9620	9620	0
606	20231127	100500	49773220	9620	9620	9620	9620	0
607	20231127	100400	49773220	9620	9620	9620	9620	3
608	20231127	100300	49744360	9620	9620	9620	9620	3
609	20231127	100200	49715500	9620	9620	9620	9620	1
610	20231127	100100	49705880	9610	9610	9610	9610	0
611	20231127	100000	49705880	9610	9610	9610	9610	0
612	20231127	095900	49705880	9610	9610	9610	9610	0
613	20231127	095800	49705880	9610	9610	9610	9610	0
614	20231127	095700	49705880	9610	9610	9610	9610	0
615	20231127	095600	49705880	9610	9610	9610	9610	250
616	20231127	095500	47303380	9610	9620	9620	9610	1600
617	20231127	095400	31927240	9610	9610	9610	9610	0
618	20231127	095300	31927240	9610	9610	9610	9610	0
619	20231127	095200	31927240	9610	9610	9610	9610	0
620	20231127	095100	31927240	9610	9610	9610	9610	0
621	20231127	095000	31927240	9610	9640	9640	9610	950
622	20231127	094900	22788370	9680	9640	9680	9640	2
623	20231127	094800	22769050	9640	9640	9640	9640	161
624	20231127	094700	21217010	9640	9640	9640	9640	0
625	20231127	094600	21217010	9640	9640	9640	9640	9
626	20231127	094500	21130250	9680	9680	9680	9680	8
627	20231127	094400	21052810	9680	9680	9680	9680	0
628	20231127	094300	21052810	9680	9680	9680	9680	1
629	20231127	094200	21043130	9630	9630	9630	9630	10
630	20231127	094100	20946830	9680	9680	9680	9680	0
631	20231127	094000	20946830	9680	9680	9680	9680	8
632	20231127	093900	20869390	9680	9680	9680	9680	0
633	20231127	093800	20869390	9680	9680	9680	9680	0
634	20231127	093700	20869390	9680	9680	9680	9680	0
635	20231127	093600	20869390	9680	9700	9700	9680	251
636	20231127	093500	18439690	9680	9680	9680	9680	0
637	20231127	093400	18439690	9680	9620	9680	9610	450
638	20231127	093300	14107600	9630	9630	9630	9630	1
639	20231127	093200	14097970	9630	9610	9630	9610	10
640	20231127	093100	14001710	9610	9600	9610	9600	33
641	20231127	093000	13684660	9600	9600	9600	9600	0
642	20231127	092900	13684660	9600	9600	9600	9600	3
643	20231127	092800	13655860	9630	9600	9630	9600	18
644	20231127	092700	13482730	9600	9600	9600	9600	3
645	20231127	092600	13453930	9580	9580	9580	9580	0
646	20231127	092500	13453930	9580	9580	9580	9580	0
647	20231127	092400	13453930	9580	9580	9580	9580	0
648	20231127	092300	13453930	9580	9580	9580	9580	0
649	20231127	092200	13453930	9580	9580	9580	9580	3
650	20231127	092100	13425190	9580	9580	9580	9580	180
651	20231127	092000	11700790	9580	9580	9580	9580	8
652	20231127	091900	11624150	9580	9580	9580	9580	0
653	20231127	091800	11624150	9580	9580	9580	9580	4
654	20231127	091700	11585830	9630	9630	9630	9630	1
655	20231127	091600	11576200	9570	9570	9570	9570	0
656	20231127	091500	11576200	9570	9570	9570	9570	127
657	20231127	091400	10360810	9570	9570	9570	9570	536
658	20231127	091300	5231290	9570	9590	9590	9570	278
659	20231127	091200	2566310	9590	9590	9590	9590	8
660	20231127	091100	2489590	9640	9640	9640	9640	0
661	20231127	091000	2489590	9640	9640	9640	9640	0
662	20231127	090900	2489590	9640	9640	9640	9640	18
663	20231127	090800	2316070	9640	9640	9640	9640	0
664	20231127	090700	2316070	9640	9630	9640	9630	21
665	20231127	090600	2113650	9590	9590	9590	9590	9
666	20231127	090500	2027340	9560	9560	9560	9550	11
667	20231127	090400	1922200	9580	9580	9580	9580	1
668	20231127	090300	1912620	9540	9590	9590	9540	69
669	20231127	090200	1254060	9640	9640	9640	9540	119
670	20231127	090100	115800	9650	9650	9650	9650	0
671	20231127	090000	115800	9650	9650	9650	9650	12