KissMeData/317850/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	210400	743681270	9280	9280	9280	9280	954
3	20231127	210300	743681270	9280	9280	9280	9280	0
4	20231127	210200	743681270	9280	9280	9280	9280	0
5	20231127	210100	743681270	9280	9280	9280	9280	0
6	20231127	210000	743681270	9280	9280	9280	9280	0
7	20231127	205900	743681270	9280	9280	9280	9280	0
8	20231127	205800	743681270	9280	9280	9280	9280	0
9	20231127	205700	743681270	9280	9280	9280	9280	0
10	20231127	205600	743681270	9280	9280	9280	9280	0
11	20231127	205500	743681270	9280	9280	9280	9280	0
12	20231127	205400	743681270	9280	9280	9280	9280	0
13	20231127	205300	743681270	9280	9280	9280	9280	0
14	20231127	205200	743681270	9280	9280	9280	9280	0
15	20231127	205100	743681270	9280	9280	9280	9280	0
16	20231127	205000	743681270	9280	9280	9280	9280	0
17	20231127	204900	743681270	9280	9280	9280	9280	0
18	20231127	204800	743681270	9280	9280	9280	9280	0
19	20231127	204700	743681270	9280	9280	9280	9280	0
20	20231127	204600	743681270	9280	9280	9280	9280	0
21	20231127	204500	743681270	9280	9280	9280	9280	0
22	20231127	204400	743681270	9280	9280	9280	9280	0
23	20231127	204300	743681270	9280	9280	9280	9280	0
24	20231127	204200	743681270	9280	9280	9280	9280	0
25	20231127	204100	743681270	9280	9280	9280	9280	0
26	20231127	204000	743681270	9280	9280	9280	9280	0
27	20231127	203900	743681270	9280	9280	9280	9280	0
28	20231127	203800	743681270	9280	9280	9280	9280	0
29	20231127	203700	743681270	9280	9280	9280	9280	0
30	20231127	203600	743681270	9280	9280	9280	9280	0
31	20231127	203500	743681270	9280	9280	9280	9280	0
32	20231127	203400	743681270	9280	9280	9280	9280	954
33	20231127	203300	743681270	9280	9280	9280	9280	0
34	20231127	203200	743681270	9280	9280	9280	9280	0
35	20231127	203100	743681270	9280	9280	9280	9280	0
36	20231127	203000	743681270	9280	9280	9280	9280	0
37	20231127	202900	743681270	9280	9280	9280	9280	0
38	20231127	202800	743681270	9280	9280	9280	9280	0
39	20231127	202700	743681270	9280	9280	9280	9280	0
40	20231127	202600	743681270	9280	9280	9280	9280	0
41	20231127	202500	743681270	9280	9280	9280	9280	0
42	20231127	202400	743681270	9280	9280	9280	9280	0
43	20231127	202300	743681270	9280	9280	9280	9280	0
44	20231127	202200	743681270	9280	9280	9280	9280	0
45	20231127	202100	743681270	9280	9280	9280	9280	0
46	20231127	202000	743681270	9280	9280	9280	9280	0
47	20231127	201900	743681270	9280	9280	9280	9280	0
48	20231127	201800	743681270	9280	9280	9280	9280	0
49	20231127	201700	743681270	9280	9280	9280	9280	0
50	20231127	201600	743681270	9280	9280	9280	9280	0
51	20231127	201500	743681270	9280	9280	9280	9280	0
52	20231127	201400	743681270	9280	9280	9280	9280	0
53	20231127	201300	743681270	9280	9280	9280	9280	0
54	20231127	201200	743681270	9280	9280	9280	9280	0
55	20231127	201100	743681270	9280	9280	9280	9280	0
56	20231127	201000	743681270	9280	9280	9280	9280	0
57	20231127	200900	743681270	9280	9280	9280	9280	0
58	20231127	200800	743681270	9280	9280	9280	9280	0
59	20231127	200700	743681270	9280	9280	9280	9280	0
60	20231127	200600	743681270	9280	9280	9280	9280	0
61	20231127	200500	743681270	9280	9280	9280	9280	0
62	20231127	200400	743681270	9280	9280	9280	9280	954
63	20231127	200300	743681270	9280	9280	9280	9280	0
64	20231127	200200	743681270	9280	9280	9280	9280	0
65	20231127	200100	743681270	9280	9280	9280	9280	0
66	20231127	200000	743681270	9280	9280	9280	9280	0
67	20231127	195900	743681270	9280	9280	9280	9280	0
68	20231127	195800	743681270	9280	9280	9280	9280	0
69	20231127	195700	743681270	9280	9280	9280	9280	0
70	20231127	195600	743681270	9280	9280	9280	9280	0
71	20231127	195500	743681270	9280	9280	9280	9280	0
72	20231127	195400	743681270	9280	9280	9280	9280	0
73	20231127	195300	743681270	9280	9280	9280	9280	0
74	20231127	195200	743681270	9280	9280	9280	9280	0
75	20231127	195100	743681270	9280	9280	9280	9280	0
76	20231127	195000	743681270	9280	9280	9280	9280	0
77	20231127	194900	743681270	9280	9280	9280	9280	0
78	20231127	194800	743681270	9280	9280	9280	9280	0
79	20231127	194700	743681270	9280	9280	9280	9280	0
80	20231127	194600	743681270	9280	9280	9280	9280	0
81	20231127	194500	743681270	9280	9280	9280	9280	0
82	20231127	194400	743681270	9280	9280	9280	9280	0
83	20231127	194300	743681270	9280	9280	9280	9280	0
84	20231127	194200	743681270	9280	9280	9280	9280	0
85	20231127	194100	743681270	9280	9280	9280	9280	0
86	20231127	194000	743681270	9280	9280	9280	9280	0
87	20231127	193900	743681270	9280	9280	9280	9280	0
88	20231127	193800	743681270	9280	9280	9280	9280	0
89	20231127	193700	743681270	9280	9280	9280	9280	0
90	20231127	193600	743681270	9280	9280	9280	9280	0
91	20231127	193500	743681270	9280	9280	9280	9280	0
92	20231127	193400	743681270	9280	9280	9280	9280	954
93	20231127	193300	743681270	9280	9280	9280	9280	0
94	20231127	193200	743681270	9280	9280	9280	9280	0
95	20231127	193100	743681270	9280	9280	9280	9280	0
96	20231127	193000	743681270	9280	9280	9280	9280	0
97	20231127	192900	743681270	9280	9280	9280	9280	0
98	20231127	192800	743681270	9280	9280	9280	9280	0
99	20231127	192700	743681270	9280	9280	9280	9280	0
100	20231127	192600	743681270	9280	9280	9280	9280	0
101	20231127	192500	743681270	9280	9280	9280	9280	0
102	20231127	192400	743681270	9280	9280	9280	9280	0
103	20231127	192300	743681270	9280	9280	9280	9280	0
104	20231127	192200	743681270	9280	9280	9280	9280	0
105	20231127	192100	743681270	9280	9280	9280	9280	0
106	20231127	192000	743681270	9280	9280	9280	9280	0
107	20231127	191900	743681270	9280	9280	9280	9280	0
108	20231127	191800	743681270	9280	9280	9280	9280	0
109	20231127	191700	743681270	9280	9280	9280	9280	0
110	20231127	191600	743681270	9280	9280	9280	9280	0
111	20231127	191500	743681270	9280	9280	9280	9280	0
112	20231127	191400	743681270	9280	9280	9280	9280	0
113	20231127	191300	743681270	9280	9280	9280	9280	0
114	20231127	191200	743681270	9280	9280	9280	9280	0
115	20231127	191100	743681270	9280	9280	9280	9280	0
116	20231127	191000	743681270	9280	9280	9280	9280	0
117	20231127	190900	743681270	9280	9280	9280	9280	0
118	20231127	190800	743681270	9280	9280	9280	9280	0
119	20231127	190700	743681270	9280	9280	9280	9280	0
120	20231127	190600	743681270	9280	9280	9280	9280	0
121	20231127	190500	743681270	9280	9280	9280	9280	0
122	20231127	190400	743681270	9280	9280	9280	9280	954
123	20231127	190300	743681270	9280	9280	9280	9280	0
124	20231127	190200	743681270	9280	9280	9280	9280	0
125	20231127	190100	743681270	9280	9280	9280	9280	0
126	20231127	190000	743681270	9280	9280	9280	9280	0
127	20231127	185900	743681270	9280	9280	9280	9280	0
128	20231127	185800	743681270	9280	9280	9280	9280	0
129	20231127	185700	743681270	9280	9280	9280	9280	0
130	20231127	185600	743681270	9280	9280	9280	9280	0
131	20231127	185500	743681270	9280	9280	9280	9280	0
132	20231127	185400	743681270	9280	9280	9280	9280	0
133	20231127	185300	743681270	9280	9280	9280	9280	0
134	20231127	185200	743681270	9280	9280	9280	9280	0
135	20231127	185100	743681270	9280	9280	9280	9280	0
136	20231127	185000	743681270	9280	9280	9280	9280	0
137	20231127	184900	743681270	9280	9280	9280	9280	0
138	20231127	184800	743681270	9280	9280	9280	9280	0
139	20231127	184700	743681270	9280	9280	9280	9280	0
140	20231127	184600	743681270	9280	9280	9280	9280	0
141	20231127	184500	743681270	9280	9280	9280	9280	0
142	20231127	184400	743681270	9280	9280	9280	9280	0
143	20231127	184300	743681270	9280	9280	9280	9280	0
144	20231127	184200	743681270	9280	9280	9280	9280	0
145	20231127	184100	743681270	9280	9280	9280	9280	0
146	20231127	184000	743681270	9280	9280	9280	9280	0
147	20231127	183900	743681270	9280	9280	9280	9280	0
148	20231127	183800	743681270	9280	9280	9280	9280	0
149	20231127	183700	743681270	9280	9280	9280	9280	0
150	20231127	183600	743681270	9280	9280	9280	9280	0
151	20231127	183500	743681270	9280	9280	9280	9280	0
152	20231127	183400	743681270	9280	9280	9280	9280	954
153	20231127	183300	743681270	9280	9280	9280	9280	0
154	20231127	183200	743681270	9280	9280	9280	9280	0
155	20231127	183100	743681270	9280	9280	9280	9280	0
156	20231127	183000	743681270	9280	9280	9280	9280	0
157	20231127	182900	743681270	9280	9280	9280	9280	0
158	20231127	182800	743681270	9280	9280	9280	9280	0
159	20231127	182700	743681270	9280	9280	9280	9280	0
160	20231127	182600	743681270	9280	9280	9280	9280	0
161	20231127	182500	743681270	9280	9280	9280	9280	0
162	20231127	182400	743681270	9280	9280	9280	9280	0
163	20231127	182300	743681270	9280	9280	9280	9280	0
164	20231127	182200	743681270	9280	9280	9280	9280	0
165	20231127	182100	743681270	9280	9280	9280	9280	0
166	20231127	182000	743681270	9280	9280	9280	9280	0
167	20231127	181900	743681270	9280	9280	9280	9280	0
168	20231127	181800	743681270	9280	9280	9280	9280	0
169	20231127	181700	743681270	9280	9280	9280	9280	0
170	20231127	181600	743681270	9280	9280	9280	9280	0
171	20231127	181500	743681270	9280	9280	9280	9280	0
172	20231127	181400	743681270	9280	9280	9280	9280	0
173	20231127	181300	743681270	9280	9280	9280	9280	0
174	20231127	181200	743681270	9280	9280	9280	9280	0
175	20231127	181100	743681270	9280	9280	9280	9280	0
176	20231127	181000	743681270	9280	9280	9280	9280	0
177	20231127	180900	743681270	9280	9280	9280	9280	0
178	20231127	180800	743681270	9280	9280	9280	9280	0
179	20231127	180700	743681270	9280	9280	9280	9280	0
180	20231127	180600	743681270	9280	9280	9280	9280	0
181	20231127	180500	743681270	9280	9280	9280	9280	0
182	20231127	180400	743681270	9280	9280	9280	9280	954
183	20231127	180300	743681270	9280	9280	9280	9280	0
184	20231127	180200	743681270	9280	9280	9280	9280	0
185	20231127	180100	743681270	9280	9280	9280	9280	0
186	20231127	180000	743681270	9280	9280	9280	9280	0
187	20231127	175900	743681270	9280	9280	9280	9280	0
188	20231127	175800	743681270	9280	9280	9280	9280	0
189	20231127	175700	743681270	9280	9280	9280	9280	0
190	20231127	175600	743681270	9280	9280	9280	9280	0
191	20231127	175500	743681270	9280	9280	9280	9280	0
192	20231127	175400	743681270	9280	9280	9280	9280	0
193	20231127	175300	743681270	9280	9280	9280	9280	0
194	20231127	175200	743681270	9280	9280	9280	9280	0
195	20231127	175100	743681270	9280	9280	9280	9280	0
196	20231127	175000	743681270	9280	9280	9280	9280	0
197	20231127	174900	743681270	9280	9280	9280	9280	0
198	20231127	174800	743681270	9280	9280	9280	9280	0
199	20231127	174700	743681270	9280	9280	9280	9280	0
200	20231127	174600	743681270	9280	9280	9280	9280	0
201	20231127	174500	743681270	9280	9280	9280	9280	0
202	20231127	174400	743681270	9280	9280	9280	9280	0
203	20231127	174300	743681270	9280	9280	9280	9280	0
204	20231127	174200	743681270	9280	9280	9280	9280	0
205	20231127	174100	743681270	9280	9280	9280	9280	0
206	20231127	174000	743681270	9280	9280	9280	9280	0
207	20231127	173900	743681270	9280	9280	9280	9280	0
208	20231127	173800	743681270	9280	9280	9280	9280	0
209	20231127	173700	743681270	9280	9280	9280	9280	0
210	20231127	173600	743681270	9280	9280	9280	9280	0
211	20231127	173500	743681270	9280	9280	9280	9280	0
212	20231127	173400	743681270	9280	9280	9280	9280	954
213	20231127	173300	743681270	9280	9280	9280	9280	0
214	20231127	173200	743681270	9280	9280	9280	9280	0
215	20231127	173100	743681270	9280	9280	9280	9280	0
216	20231127	173000	743681270	9280	9280	9280	9280	0
217	20231127	172900	743681270	9280	9280	9280	9280	0
218	20231127	172800	743681270	9280	9280	9280	9280	0
219	20231127	172700	743681270	9280	9280	9280	9280	0
220	20231127	172600	743681270	9280	9280	9280	9280	0
221	20231127	172500	743681270	9280	9280	9280	9280	0
222	20231127	172400	743681270	9280	9280	9280	9280	0
223	20231127	172300	743681270	9280	9280	9280	9280	0
224	20231127	172200	743681270	9280	9280	9280	9280	0
225	20231127	172100	743681270	9280	9280	9280	9280	0
226	20231127	172000	743681270	9280	9280	9280	9280	0
227	20231127	171900	743681270	9280	9280	9280	9280	0
228	20231127	171800	743681270	9280	9280	9280	9280	0
229	20231127	171700	743681270	9280	9280	9280	9280	0
230	20231127	171600	743681270	9280	9280	9280	9280	0
231	20231127	171500	743681270	9280	9280	9280	9280	0
232	20231127	171400	743681270	9280	9280	9280	9280	0
233	20231127	171300	743681270	9280	9280	9280	9280	0
234	20231127	171200	743681270	9280	9280	9280	9280	0
235	20231127	171100	743681270	9280	9280	9280	9280	0
236	20231127	171000	743681270	9280	9280	9280	9280	0
237	20231127	170900	743681270	9280	9280	9280	9280	0
238	20231127	170800	743681270	9280	9280	9280	9280	0
239	20231127	170700	743681270	9280	9280	9280	9280	0
240	20231127	170600	743681270	9280	9280	9280	9280	0
241	20231127	170500	743681270	9280	9280	9280	9280	0
242	20231127	170400	743681270	9280	9280	9280	9280	954
243	20231127	170300	743681270	9280	9280	9280	9280	0
244	20231127	170200	743681270	9280	9280	9280	9280	0
245	20231127	170100	743681270	9280	9280	9280	9280	0
246	20231127	170000	743681270	9280	9280	9280	9280	0
247	20231127	165900	743681270	9280	9280	9280	9280	0
248	20231127	165800	743681270	9280	9280	9280	9280	0
249	20231127	165700	743681270	9280	9280	9280	9280	0
250	20231127	165600	743681270	9280	9280	9280	9280	0
251	20231127	165500	743681270	9280	9280	9280	9280	0
252	20231127	165400	743681270	9280	9280	9280	9280	0
253	20231127	165300	743681270	9280	9280	9280	9280	0
254	20231127	165200	743681270	9280	9280	9280	9280	0
255	20231127	165100	743681270	9280	9280	9280	9280	0
256	20231127	165000	743681270	9280	9280	9280	9280	0
257	20231127	164900	743681270	9280	9280	9280	9280	0
258	20231127	164800	743681270	9280	9280	9280	9280	0
259	20231127	164700	743681270	9280	9280	9280	9280	0
260	20231127	164600	743681270	9280	9280	9280	9280	0
261	20231127	164500	743681270	9280	9280	9280	9280	0
262	20231127	164400	743681270	9280	9280	9280	9280	0
263	20231127	164300	743681270	9280	9280	9280	9280	0
264	20231127	164200	743681270	9280	9280	9280	9280	0
265	20231127	164100	743681270	9280	9280	9280	9280	0
266	20231127	164000	743681270	9280	9280	9280	9280	0
267	20231127	163900	743681270	9280	9280	9280	9280	0
268	20231127	163800	743681270	9280	9280	9280	9280	0
269	20231127	163700	743681270	9280	9280	9280	9280	0
270	20231127	163600	743681270	9280	9280	9280	9280	0
271	20231127	163500	743681270	9280	9280	9280	9280	0
272	20231127	163400	743681270	9280	9280	9280	9280	954
273	20231127	163300	743681270	9280	9280	9280	9280	0
274	20231127	163200	743681270	9280	9280	9280	9280	0
275	20231127	163100	743681270	9280	9280	9280	9280	0
276	20231127	163000	743681270	9280	9280	9280	9280	0
277	20231127	162900	743681270	9280	9280	9280	9280	0
278	20231127	162800	743681270	9280	9280	9280	9280	0
279	20231127	162700	743681270	9280	9280	9280	9280	0
280	20231127	162600	743681270	9280	9280	9280	9280	0
281	20231127	162500	743681270	9280	9280	9280	9280	0
282	20231127	162400	743681270	9280	9280	9280	9280	0
283	20231127	162300	743681270	9280	9280	9280	9280	0
284	20231127	162200	743681270	9280	9280	9280	9280	0
285	20231127	162100	743681270	9280	9280	9280	9280	0
286	20231127	162000	743681270	9280	9280	9280	9280	0
287	20231127	161900	743681270	9280	9280	9280	9280	0
288	20231127	161800	743681270	9280	9280	9280	9280	0
289	20231127	161700	743681270	9280	9280	9280	9280	0
290	20231127	161600	743681270	9280	9280	9280	9280	0
291	20231127	161500	743681270	9280	9280	9280	9280	0
292	20231127	161400	743681270	9280	9280	9280	9280	0
293	20231127	161300	743681270	9280	9280	9280	9280	0
294	20231127	161200	743681270	9280	9280	9280	9280	0
295	20231127	161100	743681270	9280	9280	9280	9280	0
296	20231127	161000	743681270	9280	9280	9280	9280	0
297	20231127	160900	743681270	9280	9280	9280	9280	0
298	20231127	160800	743681270	9280	9280	9280	9280	0
299	20231127	160700	743681270	9280	9280	9280	9280	0
300	20231127	160600	743681270	9280	9280	9280	9280	0
301	20231127	160500	743681270	9280	9280	9280	9280	0
302	20231127	160400	743681270	9280	9280	9280	9280	954
303	20231127	160300	743681270	9280	9280	9280	9280	0
304	20231127	160200	743681270	9280	9280	9280	9280	0
305	20231127	160100	743681270	9280	9280	9280	9280	0
306	20231127	160000	743681270	9280	9280	9280	9280	0
307	20231127	155900	743681270	9280	9280	9280	9280	0
308	20231127	155800	743681270	9280	9280	9280	9280	0
309	20231127	155700	743681270	9280	9280	9280	9280	0
310	20231127	155600	743681270	9280	9280	9280	9280	0
311	20231127	155500	743681270	9280	9280	9280	9280	0
312	20231127	155400	743681270	9280	9280	9280	9280	0
313	20231127	155300	743681270	9280	9280	9280	9280	0
314	20231127	155200	743681270	9280	9280	9280	9280	0
315	20231127	155100	743681270	9280	9280	9280	9280	0
316	20231127	155000	743681270	9280	9280	9280	9280	0
317	20231127	154900	743681270	9280	9280	9280	9280	0
318	20231127	154800	743681270	9280	9280	9280	9280	0
319	20231127	154700	743681270	9280	9280	9280	9280	0
320	20231127	154600	743681270	9280	9280	9280	9280	0
321	20231127	154500	743681270	9280	9280	9280	9280	0
322	20231127	154400	743681270	9280	9280	9280	9280	0
323	20231127	154300	743681270	9280	9280	9280	9280	0
324	20231127	154200	743681270	9280	9280	9280	9280	0
325	20231127	154100	743681270	9280	9280	9280	9280	0
326	20231127	154000	743681270	9280	9280	9280	9280	0
327	20231127	153900	743681270	9280	9280	9280	9280	0
328	20231127	153800	743681270	9280	9280	9280	9280	0
329	20231127	153700	743681270	9280	9280	9280	9280	0
330	20231127	153600	743681270	9280	9280	9280	9280	0
331	20231127	153500	743681270	9280	9280	9280	9280	0
332	20231127	153400	743681270	9280	9280	9280	9280	954
333	20231127	153300	743681270	9280	9280	9280	9280	0
334	20231127	153200	743681270	9280	9280	9280	9280	0
335	20231127	153100	743681270	9280	9280	9280	9280	0
336	20231127	153000	743681270	9280	9280	9280	9280	954
337	20231127	152900	734828150	9330	9330	9330	9330	0
338	20231127	152800	734828150	9330	9330	9330	9330	0
339	20231127	152700	734828150	9330	9330	9330	9330	0
340	20231127	152600	734828150	9330	9330	9330	9330	0
341	20231127	152500	734828150	9330	9330	9330	9330	0
342	20231127	152400	734828150	9330	9330	9330	9330	0
343	20231127	152300	734828150	9330	9330	9330	9330	0
344	20231127	152200	734828150	9330	9330	9330	9330	0
345	20231127	152100	734828150	9330	9330	9330	9330	0
346	20231127	152000	734828150	9330	9330	9330	9330	0
347	20231127	151900	734828150	9330	9280	9330	9280	708
348	20231127	151800	728253390	9280	9280	9280	9280	1
349	20231127	151700	728244110	9280	9280	9280	9280	0
350	20231127	151600	728244110	9280	9290	9290	9280	510
351	20231127	151500	723509920	9290	9310	9310	9290	11
352	20231127	151400	723407710	9290	9290	9290	9290	15
353	20231127	151300	723268360	9290	9290	9290	9290	277
354	20231127	151200	720695030	9300	9300	9300	9300	0
355	20231127	151100	720695030	9300	9300	9300	9300	0
356	20231127	151000	720695030	9300	9300	9300	9300	0
357	20231127	150900	720695030	9300	9300	9300	9300	34
358	20231127	150800	720378830	9310	9310	9310	9310	0
359	20231127	150700	720378830	9310	9310	9310	9310	100
360	20231127	150600	719447830	9330	9330	9330	9330	0
361	20231127	150500	719447830	9330	9330	9330	9330	0
362	20231127	150400	719447830	9330	9330	9330	9330	141
363	20231127	150300	718132300	9330	9330	9330	9330	0
364	20231127	150200	718132300	9330	9330	9330	9330	9
365	20231127	150100	718048330	9330	9320	9330	9320	732
366	20231127	150000	711223720	9310	9300	9320	9300	21
367	20231127	145900	711028330	9300	9300	9300	9300	84
368	20231127	145800	710247130	9300	9300	9300	9300	0
369	20231127	145700	710247130	9300	9300	9300	9300	155
370	20231127	145600	708805630	9300	9300	9300	9300	0
371	20231127	145500	708805630	9300	9300	9300	9300	0
372	20231127	145400	708805630	9300	9320	9320	9300	700
373	20231127	145300	702288680	9320	9320	9320	9320	0
374	20231127	145200	702288680	9320	9320	9320	9320	162
375	20231127	145100	700778840	9290	9290	9290	9290	0
376	20231127	145000	700778840	9290	9290	9290	9290	721
377	20231127	144900	694080750	9310	9310	9310	9310	83
378	20231127	144800	693308020	9300	9290	9300	9290	1521
379	20231127	144700	679176770	9300	9300	9300	9300	275
380	20231127	144600	676619270	9310	9310	9320	9310	301
381	20231127	144500	673816950	9320	9320	9320	9320	0
382	20231127	144400	673816950	9320	9320	9330	9320	949
383	20231127	144300	664966220	9310	9310	9310	9310	11
384	20231127	144200	664863810	9310	9300	9310	9300	164
385	20231127	144100	663336980	9300	9300	9300	9300	249
386	20231127	144000	661021280	9320	9320	9320	9320	8
387	20231127	143900	660946720	9300	9310	9310	9300	101
388	20231127	143800	660006420	9300	9320	9330	9300	350
389	20231127	143700	656751370	9330	9330	9330	9300	65
390	20231127	143600	656145070	9330	9330	9330	9330	250
391	20231127	143500	653812570	9320	9320	9320	9320	0
392	20231127	143400	653812570	9320	9310	9320	9310	311
393	20231127	143300	650915070	9320	9320	9320	9320	0
394	20231127	143200	650915070	9320	9320	9320	9320	8
395	20231127	143100	650840510	9270	9270	9270	9270	0
396	20231127	143000	650840510	9270	9270	9270	9270	300
397	20231127	142900	648059510	9280	9290	9290	9280	400
398	20231127	142800	644347500	9270	9270	9270	9270	8
399	20231127	142700	644273340	9330	9330	9330	9330	1
400	20231127	142600	644264010	9270	9270	9270	9270	157
401	20231127	142500	642808620	9310	9310	9310	9310	0
402	20231127	142400	642808620	9310	9310	9310	9290	106
403	20231127	142300	641821820	9310	9320	9320	9310	589
404	20231127	142200	636337420	9350	9340	9350	9340	50
405	20231127	142100	635869940	9360	9360	9360	9360	188
406	20231127	142000	634110260	9360	9340	9360	9330	31
407	20231127	141900	633820760	9350	9340	9370	9340	106
408	20231127	141800	632828660	9350	9260	9350	9260	4344
409	20231127	141700	592373890	9270	9220	9270	9220	1413
410	20231127	141600	579305290	9200	9200	9200	9200	200
411	20231127	141500	577465290	9200	9200	9200	9200	200
412	20231127	141400	575625290	9200	9200	9200	9200	244
413	20231127	141300	573380490	9180	9190	9190	9180	300
414	20231127	141200	570626470	9180	9190	9190	9180	800
415	20231127	141100	563281960	9190	9190	9190	9190	73
416	20231127	141000	562611090	9190	9190	9190	9190	0
417	20231127	140900	562611090	9190	9190	9190	9190	83
418	20231127	140800	561848320	9180	9190	9190	9180	110
419	20231127	140700	560838420	9190	9190	9190	9180	307
420	20231127	140600	558018090	9190	9190	9190	9190	55
421	20231127	140500	557512640	9190	9190	9190	9190	512
422	20231127	140400	552807360	9190	9190	9190	9190	110
423	20231127	140300	551796460	9190	9190	9190	9190	758
424	20231127	140200	544830440	9200	9200	9200	9200	95
425	20231127	140100	543956440	9190	9190	9190	9190	0
426	20231127	140000	543956440	9190	9200	9200	9190	110
427	20231127	135900	542945440	9200	9190	9200	9190	130
428	20231127	135800	541750440	9200	9200	9200	9200	20
429	20231127	135700	541566440	9200	9200	9200	9200	0
430	20231127	135600	541566440	9200	9200	9200	9200	117
431	20231127	135500	540490040	9200	9200	9200	9200	55
432	20231127	135400	539984040	9200	9200	9200	9200	0
433	20231127	135300	539984040	9200	9200	9200	9200	115
434	20231127	135200	538926040	9200	9200	9200	9200	0
435	20231127	135100	538926040	9200	9200	9200	9200	150
436	20231127	135000	537546040	9210	9210	9210	9210	0
437	20231127	134900	537546040	9210	9210	9210	9210	5
438	20231127	134800	537499990	9200	9200	9200	9200	0
439	20231127	134700	537499990	9200	9200	9200	9200	110
440	20231127	134600	536487990	9220	9220	9220	9220	0
441	20231127	134500	536487990	9220	9220	9220	9220	0
442	20231127	134400	536487990	9220	9220	9220	9220	0
443	20231127	134300	536487990	9220	9220	9220	9220	104
444	20231127	134200	535529110	9220	9220	9220	9220	0
445	20231127	134100	535529110	9220	9220	9220	9220	0
446	20231127	134000	535529110	9220	9220	9220	9220	200
447	20231127	133900	533685110	9230	9230	9230	9230	24
448	20231127	133800	533463590	9230	9230	9230	9230	1
449	20231127	133700	533454360	9230	9230	9230	9230	100
450	20231127	133600	532531360	9200	9200	9200	9200	0
451	20231127	133500	532531360	9200	9200	9200	9200	0
452	20231127	133400	532531360	9200	9200	9200	9200	4
453	20231127	133300	532494560	9230	9230	9230	9230	0
454	20231127	133200	532494560	9230	9230	9230	9230	0
455	20231127	133100	532494560	9230	9230	9230	9230	0
456	20231127	133000	532494560	9230	9230	9230	9230	0
457	20231127	132900	532494560	9230	9230	9230	9230	0
458	20231127	132800	532494560	9230	9230	9230	9230	0
459	20231127	132700	532494560	9230	9230	9230	9230	0
460	20231127	132600	532494560	9230	9230	9230	9230	0
461	20231127	132500	532494560	9230	9230	9230	9230	50
462	20231127	132400	532033060	9200	9200	9200	9200	0
463	20231127	132300	532033060	9200	9200	9200	9200	144
464	20231127	132200	530708260	9200	9200	9200	9200	2
465	20231127	132100	530689860	9210	9210	9210	9210	2
466	20231127	132000	530671440	9210	9210	9210	9210	0
467	20231127	131900	530671440	9210	9210	9210	9210	1
468	20231127	131800	530662230	9200	9200	9200	9200	0
469	20231127	131700	530662230	9200	9200	9200	9200	210
470	20231127	131600	528730230	9230	9230	9230	9230	0
471	20231127	131500	528730230	9230	9230	9230	9230	0
472	20231127	131400	528730230	9230	9230	9230	9230	0
473	20231127	131300	528730230	9230	9230	9230	9230	0
474	20231127	131200	528730230	9230	9230	9230	9230	5
475	20231127	131100	528684080	9230	9230	9230	9230	30
476	20231127	131000	528407180	9230	9230	9230	9230	14
477	20231127	130900	528277960	9190	9190	9190	9190	0
478	20231127	130800	528277960	9190	9190	9190	9190	0
479	20231127	130700	528277960	9190	9190	9190	9190	0
480	20231127	130600	528277960	9190	9190	9190	9190	0
481	20231127	130500	528277960	9190	9190	9190	9190	50
482	20231127	130400	527818460	9190	9230	9230	9190	363
483	20231127	130300	524477990	9230	9230	9230	9230	2
484	20231127	130200	524459530	9190	9190	9190	9190	0
485	20231127	130100	524459530	9190	9190	9190	9190	0
486	20231127	130000	524459530	9190	9190	9190	9190	0
487	20231127	125900	524459530	9190	9190	9190	9190	497
488	20231127	125800	519892100	9180	9180	9180	9180	3
489	20231127	125700	519864560	9230	9180	9230	9180	8
490	20231127	125600	519791070	9180	9170	9210	9170	702
491	20231127	125500	513346690	9180	9190	9190	9180	1091
492	20231127	125400	503330120	9190	9210	9210	9190	1320
493	20231127	125300	491199020	9210	9210	9210	9210	65
494	20231127	125200	490600370	9210	9210	9210	9210	1
495	20231127	125100	490591160	9200	9200	9200	9200	12
496	20231127	125000	490480760	9200	9200	9200	9200	203
497	20231127	124900	488613160	9200	9200	9200	9200	2
498	20231127	124800	488594760	9200	9200	9200	9200	4
499	20231127	124700	488557960	9200	9200	9200	9200	10
500	20231127	124600	488465960	9200	9200	9200	9200	0
501	20231127	124500	488465960	9200	9200	9200	9200	531
502	20231127	124400	483580760	9200	9200	9200	9200	10
503	20231127	124300	483488760	9200	9200	9200	9200	130
504	20231127	124200	482292760	9200	9200	9200	9200	202
505	20231127	124100	480434360	9200	9200	9200	9200	20
506	20231127	124000	480250360	9210	9200	9210	9200	65
507	20231127	123900	479652350	9200	9200	9200	9200	6
508	20231127	123800	479597150	9200	9200	9200	9200	393
509	20231127	123700	475981550	9210	9200	9210	9200	6
510	20231127	123600	475926340	9200	9210	9210	9200	65
511	20231127	123500	475328330	9200	9200	9200	9200	0
512	20231127	123400	475328330	9200	9200	9200	9200	0
513	20231127	123300	475328330	9200	9200	9200	9200	130
514	20231127	123200	474132330	9230	9230	9230	9230	10
515	20231127	123100	474040030	9190	9200	9200	9190	707
516	20231127	123000	467542170	9250	9220	9250	9200	4995
517	20231127	122900	421572040	9250	9250	9250	9250	0
518	20231127	122800	421572040	9250	9250	9250	9250	1
519	20231127	122700	421562790	9230	9220	9230	9220	10
520	20231127	122600	421470500	9230	9230	9230	9230	0
521	20231127	122500	421470500	9230	9230	9230	9230	0
522	20231127	122400	421470500	9230	9230	9230	9230	1
523	20231127	122300	421461270	9210	9220	9220	9210	1640
524	20231127	122200	406345490	9240	9240	9240	9240	7
525	20231127	122100	406280810	9250	9250	9250	9250	1
526	20231127	122000	406271560	9220	9220	9220	9220	2
527	20231127	121900	406253120	9230	9230	9230	9230	686
528	20231127	121800	399921340	9250	9250	9250	9250	0
529	20231127	121700	399921340	9250	9250	9250	9250	4
530	20231127	121600	399884340	9230	9250	9250	9230	1243
531	20231127	121500	388404960	9270	9270	9270	9270	3
532	20231127	121400	388377150	9270	9270	9270	9270	50
533	20231127	121300	387913650	9270	9270	9270	9270	0
534	20231127	121200	387913650	9270	9270	9270	9270	4
535	20231127	121100	387876570	9270	9270	9270	9270	10
536	20231127	121000	387783870	9270	9270	9270	9270	0
537	20231127	120900	387783870	9270	9270	9270	9270	1
538	20231127	120800	387774600	9270	9270	9270	9270	0
539	20231127	120700	387774600	9270	9270	9270	9270	0
540	20231127	120600	387774600	9270	9270	9270	9270	0
541	20231127	120500	387774600	9270	9270	9270	9270	0
542	20231127	120400	387774600	9270	9230	9270	9230	69
543	20231127	120300	387137690	9250	9260	9260	9230	1443
544	20231127	120200	373802360	9270	9270	9270	9270	5
545	20231127	120100	373756010	9270	9270	9270	9270	41
546	20231127	120000	373375940	9270	9270	9270	9270	70
547	20231127	115900	372727040	9270	9270	9270	9270	40
548	20231127	115800	372356240	9270	9270	9270	9270	210
549	20231127	115700	370409540	9270	9270	9270	9270	195
550	20231127	115600	368601890	9270	9270	9270	9270	433
551	20231127	115500	364587980	9270	9270	9270	9270	1
552	20231127	115400	364578710	9270	9270	9270	9270	0
553	20231127	115300	364578710	9270	9270	9270	9270	330
554	20231127	115200	361519610	9300	9300	9300	9300	0
555	20231127	115100	361519610	9300	9300	9300	9300	0
556	20231127	115000	361519610	9300	9300	9300	9300	1
557	20231127	114900	361510310	9300	9300	9300	9300	1
558	20231127	114800	361501010	9270	9270	9270	9270	50
559	20231127	114700	361037510	9300	9300	9300	9300	0
560	20231127	114600	361037510	9300	9300	9300	9300	0
561	20231127	114500	361037510	9300	9300	9300	9300	0
562	20231127	114400	361037510	9300	9300	9300	9300	0
563	20231127	114300	361037510	9300	9300	9300	9300	1
564	20231127	114200	361028210	9300	9300	9300	9300	0
565	20231127	114100	361028210	9300	9300	9300	9300	0
566	20231127	114000	361028210	9300	9300	9300	9300	0
567	20231127	113900	361028210	9300	9300	9300	9300	1
568	20231127	113800	361018910	9270	9270	9270	9270	657
569	20231127	113700	354928520	9300	9300	9300	9300	0
570	20231127	113600	354928520	9300	9300	9300	9300	0
571	20231127	113500	354928520	9300	9300	9300	9300	0
572	20231127	113400	354928520	9300	9270	9300	9270	2
573	20231127	113300	354909950	9240	9260	9260	9240	1036
574	20231127	113200	345324480	9260	9280	9280	9260	140
575	20231127	113100	344025640	9280	9300	9300	9280	13
576	20231127	113000	343904980	9300	9300	9300	9300	0
577	20231127	112900	343904980	9300	9300	9300	9300	1
578	20231127	112800	343895680	9310	9310	9310	9310	0
579	20231127	112700	343895680	9310	9310	9310	9310	0
580	20231127	112600	343895680	9310	9310	9310	9310	5
581	20231127	112500	343849130	9310	9310	9310	9310	1
582	20231127	112400	343839820	9280	9280	9280	9280	50
583	20231127	112300	343375820	9310	9310	9310	9310	0
584	20231127	112200	343375820	9310	9310	9310	9310	0
585	20231127	112100	343375820	9310	9310	9310	9310	2
586	20231127	112000	343357200	9320	9320	9320	9320	0
587	20231127	111900	343357200	9320	9320	9320	9320	0
588	20231127	111800	343357200	9320	9320	9320	9320	0
589	20231127	111700	343357200	9320	9320	9320	9320	0
590	20231127	111600	343357200	9320	9320	9320	9320	0
591	20231127	111500	343357200	9320	9320	9320	9320	0
592	20231127	111400	343357200	9320	9320	9320	9320	555
593	20231127	111300	338184600	9320	9320	9320	9320	0
594	20231127	111200	338184600	9320	9320	9320	9320	454
595	20231127	111100	333953320	9320	9320	9320	9320	0
596	20231127	111000	333953320	9320	9320	9320	9320	0
597	20231127	110900	333953320	9320	9320	9320	9320	2
598	20231127	110800	333934680	9320	9320	9320	9320	1
599	20231127	110700	333925360	9280	9280	9280	9280	200
600	20231127	110600	332069360	9300	9300	9300	9300	0
601	20231127	110500	332069360	9300	9300	9300	9300	0
602	20231127	110400	332069360	9300	9300	9300	9300	3
603	20231127	110300	332041460	9310	9310	9310	9310	0
604	20231127	110200	332041460	9310	9310	9310	9310	0
605	20231127	110100	332041460	9310	9310	9310	9310	2
606	20231127	110000	332022840	9310	9310	9310	9310	0
607	20231127	105900	332022840	9310	9310	9310	9310	0
608	20231127	105800	332022840	9310	9310	9310	9310	0
609	20231127	105700	332022840	9310	9280	9310	9260	59
610	20231127	105600	331475410	9310	9310	9310	9310	0
611	20231127	105500	331475410	9310	9280	9310	9280	42
612	20231127	105400	331084750	9280	9280	9280	9280	0
613	20231127	105300	331084750	9280	9280	9280	9280	20
614	20231127	105200	330899150	9280	9300	9300	9280	164
615	20231127	105100	329376180	9310	9310	9310	9310	36
616	20231127	105000	329041020	9310	9310	9310	9310	93
617	20231127	104900	328175190	9310	9310	9310	9310	132
618	20231127	104800	326946270	9310	9310	9310	9310	80
619	20231127	104700	326201470	9310	9310	9310	9310	0
620	20231127	104600	326201470	9310	9310	9310	9310	1
621	20231127	104500	326192160	9310	9310	9310	9310	110
622	20231127	104400	325168060	9310	9310	9320	9310	71
623	20231127	104300	324506540	9320	9310	9320	9310	513
624	20231127	104200	319728300	9310	9290	9310	9290	210
625	20231127	104100	317775400	9290	9290	9290	9290	109
626	20231127	104000	316762790	9280	9280	9280	9280	262
627	20231127	103900	314331430	9280	9270	9280	9270	216
628	20231127	103800	312328800	9270	9270	9270	9270	15
629	20231127	103700	312189750	9270	9230	9280	9230	114
630	20231127	103600	311132950	9270	9260	9270	9260	105
631	20231127	103500	310159700	9270	9270	9270	9270	0
632	20231127	103400	310159700	9270	9240	9270	9210	1021
633	20231127	103300	300738990	9250	9250	9280	9250	14
634	20231127	103200	300609460	9280	9250	9280	9250	1740
635	20231127	103100	284514430	9250	9260	9280	9250	751
636	20231127	103000	277564740	9250	9280	9280	9250	497
637	20231127	102900	272963390	9280	9270	9280	9270	13
638	20231127	102800	272842780	9270	9270	9270	9270	53
639	20231127	102700	272351470	9270	9270	9270	9270	10
640	20231127	102600	272258770	9270	9270	9270	9270	70
641	20231127	102500	271609870	9270	9270	9270	9270	1
642	20231127	102400	271600600	9280	9280	9280	9280	0
643	20231127	102300	271600600	9280	9280	9280	9280	4
644	20231127	102200	271563480	9280	9290	9290	9280	29
645	20231127	102100	271294120	9290	9290	9290	9290	0
646	20231127	102000	271294120	9290	9290	9290	9290	0
647	20231127	101900	271294120	9290	9290	9290	9290	0
648	20231127	101800	271294120	9290	9280	9290	9280	60
649	20231127	101700	270736820	9290	9290	9290	9290	0
650	20231127	101600	270736820	9290	9290	9290	9290	0
651	20231127	101500	270736820	9290	9290	9290	9290	0
652	20231127	101400	270736820	9290	9290	9290	9290	0
653	20231127	101300	270736820	9290	9290	9290	9290	51
654	20231127	101200	270263030	9250	9250	9260	9250	802
655	20231127	101100	262842530	9250	9270	9270	9250	1539
656	20231127	101000	248595940	9270	9290	9290	9270	1570
657	20231127	100900	234027740	9290	9290	9290	9290	477
658	20231127	100800	229596410	9290	9300	9300	9290	120
659	20231127	100700	228480610	9300	9310	9310	9300	570
660	20231127	100600	223179420	9300	9310	9310	9300	236
661	20231127	100500	220984390	9320	9320	9320	9320	0
662	20231127	100400	220984390	9320	9320	9320	9320	81
663	20231127	100300	220229470	9320	9320	9320	9320	1
664	20231127	100200	220220150	9300	9300	9300	9300	0
665	20231127	100100	220220150	9300	9300	9300	9300	270
666	20231127	100000	217709150	9300	9300	9300	9300	1
667	20231127	095900	217699850	9300	9290	9300	9290	18
668	20231127	095800	217532600	9290	9290	9290	9290	3
669	20231127	095700	217504730	9290	9290	9290	9290	0
670	20231127	095600	217504730	9290	9290	9290	9290	4
671	20231127	095500	217467570	9290	9290	9290	9290	5
672	20231127	095400	217421120	9290	9290	9300	9280	350
673	20231127	095300	214168620	9290	9310	9310	9290	4516
674	20231127	095200	172173260	9310	9310	9310	9310	0
675	20231127	095100	172173260	9310	9310	9310	9310	8
676	20231127	095000	172098780	9320	9320	9320	9310	240
677	20231127	094900	169863980	9320	9330	9330	9320	101
678	20231127	094800	168922650	9310	9330	9330	9310	513
679	20231127	094700	164145820	9330	9330	9330	9330	0
680	20231127	094600	164145820	9330	9340	9340	9330	16
681	20231127	094500	163996390	9340	9340	9340	9340	6
682	20231127	094400	163940350	9340	9340	9340	9340	0
683	20231127	094300	163940350	9340	9340	9340	9340	0
684	20231127	094200	163940350	9340	9340	9340	9340	127
685	20231127	094100	162754170	9340	9340	9340	9340	0
686	20231127	094000	162754170	9340	9340	9340	9340	15
687	20231127	093900	162614070	9340	9350	9350	9340	41
688	20231127	093800	162230730	9360	9360	9360	9360	1
689	20231127	093700	162221370	9360	9360	9360	9360	22
690	20231127	093600	162015450	9360	9360	9360	9360	0
691	20231127	093500	162015450	9360	9330	9360	9330	298
692	20231127	093400	159228990	9320	9320	9320	9320	2
693	20231127	093300	159210350	9300	9310	9310	9300	130
694	20231127	093200	158000460	9310	9320	9320	9310	610
695	20231127	093100	152321260	9310	9310	9310	9310	76
696	20231127	093000	151613700	9310	9310	9310	9310	0
697	20231127	092900	151613700	9310	9310	9310	9310	3
698	20231127	092800	151585770	9310	9320	9320	9310	500
699	20231127	092700	146930670	9310	9310	9310	9310	0
700	20231127	092600	146930670	9310	9330	9330	9310	2687
701	20231127	092500	121893280	9320	9330	9330	9320	1278
702	20231127	092400	109974550	9330	9330	9330	9330	30
703	20231127	092300	109694650	9320	9330	9330	9320	405
704	20231127	092200	105920000	9320	9320	9320	9320	111
705	20231127	092100	104885480	9330	9320	9330	9320	103
706	20231127	092000	103925500	9330	9330	9330	9330	30
707	20231127	091900	103645600	9330	9330	9330	9320	36
708	20231127	091800	103309820	9320	9320	9320	9320	41
709	20231127	091700	102927700	9320	9310	9320	9310	433
710	20231127	091600	98892640	9310	9320	9340	9310	1159
711	20231127	091500	88094830	9320	9350	9350	9320	1568
712	20231127	091400	73447280	9360	9370	9370	9360	549
713	20231127	091300	68308610	9370	9390	9390	9370	299
714	20231127	091200	65502100	9390	9390	9390	9390	30
715	20231127	091100	65220400	9390	9380	9390	9380	767
716	20231127	091000	58022940	9370	9380	9380	9370	395
717	20231127	090900	54318440	9390	9390	9390	9390	1
718	20231127	090800	54309050	9380	9380	9380	9380	295
719	20231127	090700	51541950	9380	9380	9380	9380	17
720	20231127	090600	51382490	9370	9370	9370	9370	384
721	20231127	090500	47784410	9370	9370	9370	9370	100
722	20231127	090400	46847410	9370	9400	9410	9370	2040
723	20231127	090300	27701010	9390	9390	9390	9390	386
724	20231127	090200	24076470	9390	9400	9450	9390	1319
725	20231127	090100	11616110	9400	9430	9450	9400	1013
726	20231127	090000	2047030	9390	9390	9400	9390	205