KissMeData/053580/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	193200	356720760	9700	9700	9700	9700	360
3	20231128	193100	356720760	9700	9700	9700	9700	0
4	20231128	193000	356720760	9700	9700	9700	9700	0
5	20231128	192900	356720760	9700	9700	9700	9700	0
6	20231128	192800	356720760	9700	9700	9700	9700	0
7	20231128	192700	356720760	9700	9700	9700	9700	0
8	20231128	192600	356720760	9700	9700	9700	9700	0
9	20231128	192500	356720760	9700	9700	9700	9700	0
10	20231128	192400	356720760	9700	9700	9700	9700	0
11	20231128	192300	356720760	9700	9700	9700	9700	0
12	20231128	192200	356720760	9700	9700	9700	9700	0
13	20231128	192100	356720760	9700	9700	9700	9700	0
14	20231128	192000	356720760	9700	9700	9700	9700	0
15	20231128	191900	356720760	9700	9700	9700	9700	0
16	20231128	191800	356720760	9700	9700	9700	9700	0
17	20231128	191700	356720760	9700	9700	9700	9700	0
18	20231128	191600	356720760	9700	9700	9700	9700	0
19	20231128	191500	356720760	9700	9700	9700	9700	0
20	20231128	191400	356720760	9700	9700	9700	9700	0
21	20231128	191300	356720760	9700	9700	9700	9700	0
22	20231128	191200	356720760	9700	9700	9700	9700	0
23	20231128	191100	356720760	9700	9700	9700	9700	0
24	20231128	191000	356720760	9700	9700	9700	9700	0
25	20231128	190900	356720760	9700	9700	9700	9700	0
26	20231128	190800	356720760	9700	9700	9700	9700	0
27	20231128	190700	356720760	9700	9700	9700	9700	0
28	20231128	190600	356720760	9700	9700	9700	9700	0
29	20231128	190500	356720760	9700	9700	9700	9700	0
30	20231128	190400	356720760	9700	9700	9700	9700	0
31	20231128	190300	356720760	9700	9700	9700	9700	0
32	20231128	190200	356720760	9700	9700	9700	9700	360
33	20231128	190100	356720760	9700	9700	9700	9700	0
34	20231128	190000	356720760	9700	9700	9700	9700	0
35	20231128	185900	356720760	9700	9700	9700	9700	0
36	20231128	185800	356720760	9700	9700	9700	9700	0
37	20231128	185700	356720760	9700	9700	9700	9700	0
38	20231128	185600	356720760	9700	9700	9700	9700	0
39	20231128	185500	356720760	9700	9700	9700	9700	0
40	20231128	185400	356720760	9700	9700	9700	9700	0
41	20231128	185300	356720760	9700	9700	9700	9700	0
42	20231128	185200	356720760	9700	9700	9700	9700	0
43	20231128	185100	356720760	9700	9700	9700	9700	0
44	20231128	185000	356720760	9700	9700	9700	9700	0
45	20231128	184900	356720760	9700	9700	9700	9700	0
46	20231128	184800	356720760	9700	9700	9700	9700	0
47	20231128	184700	356720760	9700	9700	9700	9700	0
48	20231128	184600	356720760	9700	9700	9700	9700	0
49	20231128	184500	356720760	9700	9700	9700	9700	0
50	20231128	184400	356720760	9700	9700	9700	9700	0
51	20231128	184300	356720760	9700	9700	9700	9700	0
52	20231128	184200	356720760	9700	9700	9700	9700	0
53	20231128	184100	356720760	9700	9700	9700	9700	0
54	20231128	184000	356720760	9700	9700	9700	9700	0
55	20231128	183900	356720760	9700	9700	9700	9700	0
56	20231128	183800	356720760	9700	9700	9700	9700	0
57	20231128	183700	356720760	9700	9700	9700	9700	0
58	20231128	183600	356720760	9700	9700	9700	9700	0
59	20231128	183500	356720760	9700	9700	9700	9700	0
60	20231128	183400	356720760	9700	9700	9700	9700	0
61	20231128	183300	356720760	9700	9700	9700	9700	0
62	20231128	183200	356720760	9700	9700	9700	9700	360
63	20231128	183100	356720760	9700	9700	9700	9700	0
64	20231128	183000	356720760	9700	9700	9700	9700	0
65	20231128	182900	356720760	9700	9700	9700	9700	0
66	20231128	182800	356720760	9700	9700	9700	9700	0
67	20231128	182700	356720760	9700	9700	9700	9700	0
68	20231128	182600	356720760	9700	9700	9700	9700	0
69	20231128	182500	356720760	9700	9700	9700	9700	0
70	20231128	182400	356720760	9700	9700	9700	9700	0
71	20231128	182300	356720760	9700	9700	9700	9700	0
72	20231128	182200	356720760	9700	9700	9700	9700	0
73	20231128	182100	356720760	9700	9700	9700	9700	0
74	20231128	182000	356720760	9700	9700	9700	9700	0
75	20231128	181900	356720760	9700	9700	9700	9700	0
76	20231128	181800	356720760	9700	9700	9700	9700	0
77	20231128	181700	356720760	9700	9700	9700	9700	0
78	20231128	181600	356720760	9700	9700	9700	9700	0
79	20231128	181500	356720760	9700	9700	9700	9700	0
80	20231128	181400	356720760	9700	9700	9700	9700	0
81	20231128	181300	356720760	9700	9700	9700	9700	0
82	20231128	181200	356720760	9700	9700	9700	9700	0
83	20231128	181100	356720760	9700	9700	9700	9700	0
84	20231128	181000	356720760	9700	9700	9700	9700	0
85	20231128	180900	356720760	9700	9700	9700	9700	0
86	20231128	180800	356720760	9700	9700	9700	9700	0
87	20231128	180700	356720760	9700	9700	9700	9700	0
88	20231128	180600	356720760	9700	9700	9700	9700	0
89	20231128	180500	356720760	9700	9700	9700	9700	0
90	20231128	180400	356720760	9700	9700	9700	9700	0
91	20231128	180300	356720760	9700	9700	9700	9700	0
92	20231128	180200	356720760	9700	9700	9700	9700	360
93	20231128	180100	356720760	9700	9700	9700	9700	0
94	20231128	180000	356720760	9700	9700	9700	9700	0
95	20231128	175900	356720760	9700	9700	9700	9700	0
96	20231128	175800	356720760	9700	9700	9700	9700	0
97	20231128	175700	356720760	9700	9700	9700	9700	0
98	20231128	175600	356720760	9700	9700	9700	9700	0
99	20231128	175500	356720760	9700	9700	9700	9700	0
100	20231128	175400	356720760	9700	9700	9700	9700	0
101	20231128	175300	356720760	9700	9700	9700	9700	0
102	20231128	175200	356720760	9700	9700	9700	9700	0
103	20231128	175100	356720760	9700	9700	9700	9700	0
104	20231128	175000	356720760	9700	9700	9700	9700	0
105	20231128	174900	356720760	9700	9700	9700	9700	0
106	20231128	174800	356720760	9700	9700	9700	9700	0
107	20231128	174700	356720760	9700	9700	9700	9700	0
108	20231128	174600	356720760	9700	9700	9700	9700	0
109	20231128	174500	356720760	9700	9700	9700	9700	0
110	20231128	174400	356720760	9700	9700	9700	9700	0
111	20231128	174300	356720760	9700	9700	9700	9700	0
112	20231128	174200	356720760	9700	9700	9700	9700	0
113	20231128	174100	356720760	9700	9700	9700	9700	0
114	20231128	174000	356720760	9700	9700	9700	9700	0
115	20231128	173900	356720760	9700	9700	9700	9700	0
116	20231128	173800	356720760	9700	9700	9700	9700	0
117	20231128	173700	356720760	9700	9700	9700	9700	0
118	20231128	173600	356720760	9700	9700	9700	9700	0
119	20231128	173500	356720760	9700	9700	9700	9700	0
120	20231128	173400	356720760	9700	9700	9700	9700	0
121	20231128	173300	356720760	9700	9700	9700	9700	0
122	20231128	173200	356720760	9700	9700	9700	9700	360
123	20231128	173100	356720760	9700	9700	9700	9700	0
124	20231128	173000	356720760	9700	9700	9700	9700	0
125	20231128	172900	356720760	9700	9700	9700	9700	0
126	20231128	172800	356720760	9700	9700	9700	9700	0
127	20231128	172700	356720760	9700	9700	9700	9700	0
128	20231128	172600	356720760	9700	9700	9700	9700	0
129	20231128	172500	356720760	9700	9700	9700	9700	0
130	20231128	172400	356720760	9700	9700	9700	9700	0
131	20231128	172300	356720760	9700	9700	9700	9700	0
132	20231128	172200	356720760	9700	9700	9700	9700	0
133	20231128	172100	356720760	9700	9700	9700	9700	0
134	20231128	172000	356720760	9700	9700	9700	9700	0
135	20231128	171900	356720760	9700	9700	9700	9700	0
136	20231128	171800	356720760	9700	9700	9700	9700	0
137	20231128	171700	356720760	9700	9700	9700	9700	0
138	20231128	171600	356720760	9700	9700	9700	9700	0
139	20231128	171500	356720760	9700	9700	9700	9700	0
140	20231128	171400	356720760	9700	9700	9700	9700	0
141	20231128	171300	356720760	9700	9700	9700	9700	0
142	20231128	171200	356720760	9700	9700	9700	9700	0
143	20231128	171100	356720760	9700	9700	9700	9700	0
144	20231128	171000	356720760	9700	9700	9700	9700	0
145	20231128	170900	356720760	9700	9700	9700	9700	0
146	20231128	170800	356720760	9700	9700	9700	9700	0
147	20231128	170700	356720760	9700	9700	9700	9700	0
148	20231128	170600	356720760	9700	9700	9700	9700	0
149	20231128	170500	356720760	9700	9700	9700	9700	0
150	20231128	170400	356720760	9700	9700	9700	9700	0
151	20231128	170300	356720760	9700	9700	9700	9700	0
152	20231128	170200	356720760	9700	9700	9700	9700	360
153	20231128	170100	356720760	9700	9700	9700	9700	0
154	20231128	170000	356720760	9700	9700	9700	9700	0
155	20231128	165900	356720760	9700	9700	9700	9700	0
156	20231128	165800	356720760	9700	9700	9700	9700	0
157	20231128	165700	356720760	9700	9700	9700	9700	0
158	20231128	165600	356720760	9700	9700	9700	9700	0
159	20231128	165500	356720760	9700	9700	9700	9700	0
160	20231128	165400	356720760	9700	9700	9700	9700	0
161	20231128	165300	356720760	9700	9700	9700	9700	0
162	20231128	165200	356720760	9700	9700	9700	9700	0
163	20231128	165100	356720760	9700	9700	9700	9700	0
164	20231128	165000	356720760	9700	9700	9700	9700	0
165	20231128	164900	356720760	9700	9700	9700	9700	0
166	20231128	164800	356720760	9700	9700	9700	9700	0
167	20231128	164700	356720760	9700	9700	9700	9700	0
168	20231128	164600	356720760	9700	9700	9700	9700	0
169	20231128	164500	356720760	9700	9700	9700	9700	0
170	20231128	164400	356720760	9700	9700	9700	9700	0
171	20231128	164300	356720760	9700	9700	9700	9700	0
172	20231128	164200	356720760	9700	9700	9700	9700	0
173	20231128	164100	356720760	9700	9700	9700	9700	0
174	20231128	164000	356720760	9700	9700	9700	9700	0
175	20231128	163900	356720760	9700	9700	9700	9700	0
176	20231128	163800	356720760	9700	9700	9700	9700	0
177	20231128	163700	356720760	9700	9700	9700	9700	0
178	20231128	163600	356720760	9700	9700	9700	9700	0
179	20231128	163500	356720760	9700	9700	9700	9700	0
180	20231128	163400	356720760	9700	9700	9700	9700	0
181	20231128	163300	356720760	9700	9700	9700	9700	0
182	20231128	163200	356720760	9700	9700	9700	9700	360
183	20231128	163100	356720760	9700	9700	9700	9700	0
184	20231128	163000	356720760	9700	9700	9700	9700	0
185	20231128	162900	356720760	9700	9700	9700	9700	0
186	20231128	162800	356720760	9700	9700	9700	9700	0
187	20231128	162700	356720760	9700	9700	9700	9700	0
188	20231128	162600	356720760	9700	9700	9700	9700	0
189	20231128	162500	356720760	9700	9700	9700	9700	0
190	20231128	162400	356720760	9700	9700	9700	9700	0
191	20231128	162300	356720760	9700	9700	9700	9700	0
192	20231128	162200	356720760	9700	9700	9700	9700	0
193	20231128	162100	356720760	9700	9700	9700	9700	0
194	20231128	162000	356720760	9700	9700	9700	9700	0
195	20231128	161900	356720760	9700	9700	9700	9700	0
196	20231128	161800	356720760	9700	9700	9700	9700	0
197	20231128	161700	356720760	9700	9700	9700	9700	0
198	20231128	161600	356720760	9700	9700	9700	9700	0
199	20231128	161500	356720760	9700	9700	9700	9700	0
200	20231128	161400	356720760	9700	9700	9700	9700	0
201	20231128	161300	356720760	9700	9700	9700	9700	0
202	20231128	161200	356720760	9700	9700	9700	9700	0
203	20231128	161100	356720760	9700	9700	9700	9700	0
204	20231128	161000	356720760	9700	9700	9700	9700	0
205	20231128	160900	356720760	9700	9700	9700	9700	0
206	20231128	160800	356720760	9700	9700	9700	9700	0
207	20231128	160700	356720760	9700	9700	9700	9700	0
208	20231128	160600	356720760	9700	9700	9700	9700	0
209	20231128	160500	356720760	9700	9700	9700	9700	0
210	20231128	160400	356720760	9700	9700	9700	9700	0
211	20231128	160300	356720760	9700	9700	9700	9700	0
212	20231128	160200	356720760	9700	9700	9700	9700	360
213	20231128	160100	356720760	9700	9700	9700	9700	0
214	20231128	160000	356720760	9700	9700	9700	9700	0
215	20231128	155900	356720760	9700	9700	9700	9700	0
216	20231128	155800	356720760	9700	9700	9700	9700	0
217	20231128	155700	356720760	9700	9700	9700	9700	0
218	20231128	155600	356720760	9700	9700	9700	9700	0
219	20231128	155500	356720760	9700	9700	9700	9700	0
220	20231128	155400	356720760	9700	9700	9700	9700	0
221	20231128	155300	356720760	9700	9700	9700	9700	0
222	20231128	155200	356720760	9700	9700	9700	9700	0
223	20231128	155100	356720760	9700	9700	9700	9700	0
224	20231128	155000	356720760	9700	9700	9700	9700	0
225	20231128	154900	356720760	9700	9700	9700	9700	0
226	20231128	154800	356720760	9700	9700	9700	9700	0
227	20231128	154700	356720760	9700	9700	9700	9700	0
228	20231128	154600	356720760	9700	9700	9700	9700	0
229	20231128	154500	356720760	9700	9700	9700	9700	0
230	20231128	154400	356720760	9700	9700	9700	9700	0
231	20231128	154300	356720760	9700	9700	9700	9700	0
232	20231128	154200	356720760	9700	9700	9700	9700	0
233	20231128	154100	356720760	9700	9700	9700	9700	0
234	20231128	154000	356720760	9700	9700	9700	9700	0
235	20231128	153900	356720760	9700	9700	9700	9700	0
236	20231128	153800	356720760	9700	9700	9700	9700	0
237	20231128	153700	356720760	9700	9700	9700	9700	0
238	20231128	153600	356720760	9700	9700	9700	9700	0
239	20231128	153500	356720760	9700	9700	9700	9700	0
240	20231128	153400	356720760	9700	9700	9700	9700	0
241	20231128	153300	356720760	9700	9700	9700	9700	0
242	20231128	153200	356720760	9700	9700	9700	9700	360
243	20231128	153100	356720760	9700	9700	9700	9700	0
244	20231128	153000	356720760	9700	9700	9700	9700	360
245	20231128	152900	353228760	9670	9670	9670	9670	0
246	20231128	152800	353228760	9670	9670	9670	9670	0
247	20231128	152700	353228760	9670	9670	9670	9670	0
248	20231128	152600	353228760	9670	9670	9670	9670	0
249	20231128	152500	353228760	9670	9670	9670	9670	0
250	20231128	152400	353228760	9670	9670	9670	9670	0
251	20231128	152300	353228760	9670	9670	9670	9670	0
252	20231128	152200	353228760	9670	9670	9670	9670	0
253	20231128	152100	353228760	9670	9670	9670	9670	0
254	20231128	152000	353228760	9670	9670	9670	9670	0
255	20231128	151900	353228760	9670	9680	9680	9670	19
256	20231128	151800	353045010	9670	9670	9670	9670	0
257	20231128	151700	353045010	9670	9680	9680	9670	3
258	20231128	151600	353015990	9680	9670	9680	9670	18
259	20231128	151500	352841920	9680	9680	9680	9680	0
260	20231128	151400	352841920	9680	9670	9680	9670	112
261	20231128	151300	351757880	9680	9680	9680	9680	10
262	20231128	151200	351661080	9670	9670	9670	9670	1
263	20231128	151100	351651410	9680	9680	9680	9680	0
264	20231128	151000	351651410	9680	9680	9680	9680	10
265	20231128	150900	351554610	9680	9680	9680	9680	2
266	20231128	150800	351535250	9690	9680	9690	9680	3
267	20231128	150700	351506190	9690	9690	9690	9690	10
268	20231128	150600	351409290	9680	9680	9680	9680	2
269	20231128	150500	351389930	9680	9680	9680	9680	1
270	20231128	150400	351380250	9680	9680	9680	9680	1
271	20231128	150300	351370570	9690	9690	9690	9690	1
272	20231128	150200	351360880	9690	9690	9690	9690	100
273	20231128	150100	350391880	9690	9690	9690	9690	100
274	20231128	150000	349422880	9700	9680	9700	9680	700
275	20231128	145900	342635200	9680	9670	9680	9670	12
276	20231128	145800	342519060	9670	9670	9670	9670	0
277	20231128	145700	342519060	9670	9670	9670	9670	1
278	20231128	145600	342509390	9670	9670	9670	9670	10
279	20231128	145500	342412690	9670	9670	9670	9670	0
280	20231128	145400	342412690	9670	9680	9680	9670	102
281	20231128	145300	341425360	9680	9680	9680	9680	1
282	20231128	145200	341415680	9680	9680	9680	9680	71
283	20231128	145100	340728400	9680	9680	9680	9680	29
284	20231128	145000	340447680	9670	9670	9670	9670	1
285	20231128	144900	340438010	9670	9670	9670	9670	0
286	20231128	144800	340438010	9670	9670	9670	9670	1
287	20231128	144700	340428340	9670	9670	9670	9670	2
288	20231128	144600	340409000	9690	9690	9690	9690	0
289	20231128	144500	340409000	9690	9690	9690	9690	0
290	20231128	144400	340409000	9690	9670	9690	9670	253
291	20231128	144300	337961490	9680	9680	9680	9680	0
292	20231128	144200	337961490	9680	9680	9680	9680	10
293	20231128	144100	337864690	9680	9680	9680	9680	0
294	20231128	144000	337864690	9680	9680	9680	9680	0
295	20231128	143900	337864690	9680	9680	9680	9680	100
296	20231128	143800	336896690	9670	9670	9670	9670	1
297	20231128	143700	336887020	9670	9670	9670	9670	0
298	20231128	143600	336887020	9670	9670	9670	9660	40
299	20231128	143500	336500240	9660	9660	9660	9660	0
300	20231128	143400	336500240	9660	9660	9660	9660	0
301	20231128	143300	336500240	9660	9660	9660	9660	13
302	20231128	143200	336374660	9680	9670	9680	9670	226
303	20231128	143100	334187000	9680	9670	9680	9670	16
304	20231128	143000	334032230	9670	9670	9670	9670	11
305	20231128	142900	333925860	9670	9650	9670	9650	18
306	20231128	142800	333751970	9650	9650	9650	9650	0
307	20231128	142700	333751970	9650	9650	9650	9650	1
308	20231128	142600	333742320	9660	9650	9660	9650	53
309	20231128	142500	333230350	9650	9650	9650	9650	10
310	20231128	142400	333133850	9640	9640	9640	9640	2
311	20231128	142300	333114570	9640	9640	9640	9640	26
312	20231128	142200	332863930	9640	9640	9640	9640	26
313	20231128	142100	332613290	9650	9650	9650	9650	12
314	20231128	142000	332497490	9650	9650	9650	9640	124
315	20231128	141900	331300900	9650	9650	9650	9650	0
316	20231128	141800	331300900	9650	9650	9650	9650	1
317	20231128	141700	331291250	9650	9640	9650	9640	110
318	20231128	141600	330230840	9640	9640	9640	9640	0
319	20231128	141500	330230840	9640	9640	9640	9640	1
320	20231128	141400	330221200	9640	9650	9650	9640	131
321	20231128	141300	328957060	9650	9650	9650	9650	0
322	20231128	141200	328957060	9650	9660	9660	9650	41
323	20231128	141100	328561110	9650	9650	9650	9650	1
324	20231128	141000	328551460	9660	9660	9660	9660	51
325	20231128	140900	328058800	9660	9660	9660	9660	2
326	20231128	140800	328039480	9660	9660	9660	9660	1
327	20231128	140700	328029820	9660	9660	9660	9660	0
328	20231128	140600	328029820	9660	9670	9670	9660	110
329	20231128	140500	326966720	9680	9660	9680	9660	50
330	20231128	140400	326483190	9690	9690	9690	9690	0
331	20231128	140300	326483190	9690	9690	9690	9690	0
332	20231128	140200	326483190	9690	9690	9690	9690	10
333	20231128	140100	326386290	9690	9690	9690	9690	4
334	20231128	140000	326347530	9690	9640	9710	9640	31
335	20231128	135900	326047160	9630	9630	9630	9630	2
336	20231128	135800	326027900	9630	9630	9630	9630	0
337	20231128	135700	326027900	9630	9630	9630	9630	1
338	20231128	135600	326018270	9640	9640	9640	9640	0
339	20231128	135500	326018270	9640	9640	9640	9640	32
340	20231128	135400	325709790	9630	9640	9640	9630	52
341	20231128	135300	325208530	9640	9630	9640	9630	3
342	20231128	135200	325179620	9640	9640	9640	9640	3
343	20231128	135100	325150700	9630	9640	9640	9630	333
344	20231128	135000	321942320	9640	9640	9640	9640	44
345	20231128	134900	321518160	9640	9640	9640	9640	0
346	20231128	134800	321518160	9640	9640	9640	9640	1
347	20231128	134700	321508520	9640	9640	9640	9640	2
348	20231128	134600	321489240	9650	9650	9650	9650	66
349	20231128	134500	320852340	9650	9650	9650	9650	1
350	20231128	134400	320842690	9650	9650	9650	9650	2
351	20231128	134300	320823390	9650	9650	9650	9650	0
352	20231128	134200	320823390	9650	9650	9650	9650	1
353	20231128	134100	320813740	9660	9660	9660	9660	0
354	20231128	134000	320813740	9660	9660	9660	9660	10
355	20231128	133900	320717140	9660	9660	9660	9660	5
356	20231128	133800	320668840	9650	9650	9650	9650	1
357	20231128	133700	320659190	9650	9650	9650	9650	0
358	20231128	133600	320659190	9650	9650	9650	9650	2
359	20231128	133500	320639890	9650	9650	9650	9650	1
360	20231128	133400	320630240	9650	9650	9650	9650	1
361	20231128	133300	320620590	9650	9650	9650	9650	1
362	20231128	133200	320610940	9640	9660	9660	9640	406
363	20231128	133100	316693010	9670	9670	9670	9670	1449
364	20231128	133000	302681180	9680	9670	9680	9670	202
365	20231128	132900	300727830	9670	9670	9670	9670	2
366	20231128	132800	300708490	9670	9670	9670	9670	149
367	20231128	132700	299267660	9670	9680	9680	9670	4
368	20231128	132600	299228950	9680	9680	9680	9670	13
369	20231128	132500	299103130	9670	9670	9670	9670	0
370	20231128	132400	299103130	9670	9670	9670	9670	1
371	20231128	132300	299093460	9670	9670	9670	9670	1
372	20231128	132200	299083790	9670	9670	9670	9670	0
373	20231128	132100	299083790	9670	9670	9670	9670	2
374	20231128	132000	299064450	9700	9700	9700	9700	0
375	20231128	131900	299064450	9700	9700	9700	9700	0
376	20231128	131800	299064450	9700	9680	9700	9680	5
377	20231128	131700	299016030	9670	9670	9670	9670	1
378	20231128	131600	299006360	9670	9670	9670	9670	0
379	20231128	131500	299006360	9670	9670	9670	9670	1
380	20231128	131400	298996690	9670	9670	9670	9670	2
381	20231128	131300	298977350	9670	9670	9670	9670	0
382	20231128	131200	298977350	9670	9670	9670	9670	21
383	20231128	131100	298774280	9670	9670	9670	9670	2
384	20231128	131000	298754940	9680	9680	9680	9680	33
385	20231128	130900	298435500	9680	9680	9680	9680	1
386	20231128	130800	298425820	9700	9700	9700	9700	0
387	20231128	130700	298425820	9700	9690	9700	9690	52
388	20231128	130600	297921430	9680	9680	9680	9680	2
389	20231128	130500	297902070	9690	9690	9690	9690	0
390	20231128	130400	297902070	9690	9690	9690	9690	7
391	20231128	130300	297834240	9690	9690	9690	9690	13
392	20231128	130200	297708270	9680	9680	9680	9680	2
393	20231128	130100	297688910	9680	9680	9680	9680	16
394	20231128	130000	297534030	9680	9680	9680	9680	1
395	20231128	125900	297524350	9680	9680	9680	9680	2
396	20231128	125800	297504990	9680	9680	9680	9680	0
397	20231128	125700	297504990	9680	9680	9680	9680	1
398	20231128	125600	297495310	9680	9680	9680	9680	1
399	20231128	125500	297485630	9680	9680	9680	9680	8
400	20231128	125400	297408190	9670	9670	9670	9670	2
401	20231128	125300	297388850	9670	9670	9670	9670	1
402	20231128	125200	297379180	9670	9670	9670	9670	1
403	20231128	125100	297369510	9670	9670	9670	9670	0
404	20231128	125000	297369510	9670	9680	9680	9670	151
405	20231128	124900	295908970	9680	9680	9680	9680	10
406	20231128	124800	295812170	9680	9690	9690	9680	3
407	20231128	124700	295783110	9680	9690	9690	9680	99
408	20231128	124600	294823820	9680	9680	9680	9680	1
409	20231128	124500	294814140	9680	9680	9680	9680	2
410	20231128	124400	294794780	9680	9680	9680	9680	1
411	20231128	124300	294785100	9680	9670	9680	9670	11
412	20231128	124200	294678630	9670	9670	9670	9670	0
413	20231128	124100	294678630	9670	9670	9670	9670	1
414	20231128	124000	294668960	9680	9670	9680	9670	4
415	20231128	123900	294630260	9670	9670	9670	9670	0
416	20231128	123800	294630260	9670	9670	9670	9670	1
417	20231128	123700	294620590	9670	9670	9670	9670	2
418	20231128	123600	294601250	9670	9670	9670	9670	0
419	20231128	123500	294601250	9670	9670	9670	9670	1
420	20231128	123400	294591580	9670	9670	9670	9670	1
421	20231128	123300	294581910	9670	9670	9670	9670	0
422	20231128	123200	294581910	9670	9670	9670	9670	2
423	20231128	123100	294562570	9670	9670	9670	9670	1
424	20231128	123000	294552900	9670	9670	9670	9670	0
425	20231128	122900	294552900	9670	9670	9670	9670	2
426	20231128	122800	294533560	9670	9670	9670	9670	1
427	20231128	122700	294523890	9670	9670	9670	9670	0
428	20231128	122600	294523890	9670	9670	9670	9670	1
429	20231128	122500	294514220	9680	9670	9680	9670	60
430	20231128	122400	293933500	9670	9660	9670	9660	21
431	20231128	122300	293730490	9650	9650	9650	9650	1
432	20231128	122200	293720840	9650	9650	9650	9650	2
433	20231128	122100	293701540	9650	9650	9650	9650	0
434	20231128	122000	293701540	9650	9650	9650	9650	1
435	20231128	121900	293691890	9660	9660	9660	9660	0
436	20231128	121800	293691890	9660	9660	9660	9660	1
437	20231128	121700	293682230	9660	9660	9660	9660	3
438	20231128	121600	293653250	9660	9650	9660	9650	4
439	20231128	121500	293614620	9650	9650	9650	9650	0
440	20231128	121400	293614620	9650	9650	9650	9650	2
441	20231128	121300	293595320	9650	9650	9650	9650	1
442	20231128	121200	293585670	9650	9650	9650	9650	0
443	20231128	121100	293585670	9650	9650	9650	9650	1
444	20231128	121000	293576020	9660	9660	9660	9660	0
445	20231128	120900	293576020	9660	9660	9660	9660	1
446	20231128	120800	293566360	9660	9660	9660	9660	1
447	20231128	120700	293556700	9650	9650	9650	9650	2
448	20231128	120600	293537400	9650	9650	9650	9650	1
449	20231128	120500	293527750	9650	9650	9650	9650	0
450	20231128	120400	293527750	9650	9640	9650	9640	2
451	20231128	120300	293508460	9640	9640	9640	9640	0
452	20231128	120200	293508460	9640	9640	9640	9640	2
453	20231128	120100	293489180	9640	9640	9640	9640	1
454	20231128	120000	293479540	9640	9640	9640	9640	0
455	20231128	115900	293479540	9640	9640	9640	9640	2
456	20231128	115800	293460260	9650	9640	9650	9640	2
457	20231128	115700	293440970	9650	9650	9650	9650	1
458	20231128	115600	293431320	9640	9640	9640	9640	0
459	20231128	115500	293431320	9640	9640	9640	9640	0
460	20231128	115400	293431320	9640	9660	9660	9640	110
461	20231128	115300	292370130	9660	9660	9660	9660	1
462	20231128	115200	292360470	9660	9660	9660	9660	2
463	20231128	115100	292341150	9660	9660	9660	9660	0
464	20231128	115000	292341150	9660	9660	9660	9660	1
465	20231128	114900	292331490	9660	9660	9660	9660	1
466	20231128	114800	292321830	9660	9660	9660	9660	0
467	20231128	114700	292321830	9660	9670	9670	9660	12
468	20231128	114600	292205810	9650	9640	9650	9640	5
469	20231128	114500	292157570	9650	9650	9650	9650	0
470	20231128	114400	292157570	9650	9650	9650	9650	0
471	20231128	114300	292157570	9650	9650	9650	9650	1
472	20231128	114200	292147920	9650	9650	9650	9650	3
473	20231128	114100	292118970	9650	9650	9650	9650	1
474	20231128	114000	292109320	9660	9660	9660	9660	0
475	20231128	113900	292109320	9660	9660	9660	9660	0
476	20231128	113800	292109320	9660	9660	9660	9660	8
477	20231128	113700	292032040	9660	9660	9660	9660	2
478	20231128	113600	292012720	9660	9660	9660	9660	7
479	20231128	113500	291945100	9660	9660	9660	9650	12
480	20231128	113400	291829190	9650	9650	9650	9650	1
481	20231128	113300	291819540	9650	9650	9650	9650	0
482	20231128	113200	291819540	9650	9640	9650	9640	22
483	20231128	113100	291607260	9640	9640	9640	9640	1
484	20231128	113000	291597620	9640	9640	9640	9640	0
485	20231128	112900	291597620	9640	9640	9640	9640	2
486	20231128	112800	291578340	9640	9640	9640	9640	54
487	20231128	112700	291057780	9640	9640	9640	9640	0
488	20231128	112600	291057780	9640	9650	9650	9640	3
489	20231128	112500	291028840	9640	9640	9640	9640	2
490	20231128	112400	291009560	9650	9650	9650	9650	0
491	20231128	112300	291009560	9650	9640	9650	9640	3
492	20231128	112200	290980620	9640	9650	9650	9630	204
493	20231128	112100	289016040	9650	9640	9650	9640	24
494	20231128	112000	288784630	9630	9640	9640	9630	41
495	20231128	111900	288389400	9640	9640	9640	9640	9
496	20231128	111800	288302640	9640	9640	9640	9640	0
497	20231128	111700	288302640	9640	9640	9640	9640	2
498	20231128	111600	288283360	9640	9640	9640	9640	1
499	20231128	111500	288273720	9640	9640	9640	9640	0
500	20231128	111400	288273720	9640	9640	9640	9640	2
501	20231128	111300	288254440	9640	9640	9640	9640	10
502	20231128	111200	288158040	9650	9650	9650	9650	51
503	20231128	111100	287665890	9640	9650	9650	9640	3
504	20231128	111000	287636960	9640	9650	9650	9640	12
505	20231128	110900	287521170	9650	9640	9650	9640	8
506	20231128	110800	287443980	9650	9650	9650	9650	0
507	20231128	110700	287443980	9650	9640	9650	9640	6
508	20231128	110600	287386100	9640	9640	9640	9640	49
509	20231128	110500	286913740	9630	9640	9640	9630	52
510	20231128	110400	286412470	9630	9630	9630	9630	1
511	20231128	110300	286402840	9640	9640	9640	9640	50
512	20231128	110200	285920840	9640	9650	9650	9640	3
513	20231128	110100	285891910	9640	9640	9640	9640	8
514	20231128	110000	285814790	9640	9640	9640	9640	51
515	20231128	105900	285323150	9630	9630	9630	9630	2
516	20231128	105800	285303890	9630	9630	9630	9630	1
517	20231128	105700	285294260	9630	9630	9630	9630	0
518	20231128	105600	285294260	9630	9630	9630	9630	1
519	20231128	105500	285284630	9630	9630	9630	9630	2
520	20231128	105400	285265370	9640	9640	9640	9640	0
521	20231128	105300	285265370	9640	9640	9640	9640	0
522	20231128	105200	285265370	9640	9640	9640	9640	2
523	20231128	105100	285246090	9650	9640	9650	9640	30
524	20231128	105000	284956600	9650	9650	9650	9650	90
525	20231128	104900	284088100	9650	9630	9650	9630	201
526	20231128	104800	282148870	9630	9630	9630	9630	13
527	20231128	104700	282023680	9630	9640	9640	9630	3
528	20231128	104600	281994780	9630	9630	9630	9630	97
529	20231128	104500	281060670	9640	9640	9640	9640	1
530	20231128	104400	281051030	9630	9630	9630	9630	2
531	20231128	104300	281031770	9640	9650	9650	9640	1975
532	20231128	104200	261990590	9650	9650	9650	9650	0
533	20231128	104100	261990590	9650	9650	9650	9650	1
534	20231128	104000	261980940	9650	9640	9650	9640	11
535	20231128	103900	261874810	9640	9640	9640	9640	51
536	20231128	103800	261383170	9640	9640	9640	9640	5
537	20231128	103700	261334970	9640	9640	9640	9640	0
538	20231128	103600	261334970	9640	9630	9640	9630	51
539	20231128	103500	260843350	9640	9640	9640	9640	0
540	20231128	103400	260843350	9640	9640	9640	9640	10
541	20231128	103300	260746950	9630	9630	9630	9630	53
542	20231128	103200	260236560	9640	9640	9640	9640	0
543	20231128	103100	260236560	9640	9640	9640	9640	24
544	20231128	103000	260005200	9640	9640	9640	9640	0
545	20231128	102900	260005200	9640	9640	9640	9640	3
546	20231128	102800	259976280	9640	9640	9640	9640	0
547	20231128	102700	259976280	9640	9610	9640	9610	214
548	20231128	102600	257919710	9650	9650	9650	9650	4
549	20231128	102500	257881110	9650	9650	9650	9650	1
550	20231128	102400	257871460	9660	9650	9660	9650	3
551	20231128	102300	257842500	9660	9660	9660	9660	4
552	20231128	102200	257803860	9620	9600	9620	9600	728
553	20231128	102100	250815000	9600	9620	9620	9600	102
554	20231128	102000	249835660	9640	9660	9660	9640	7
555	20231128	101900	249768120	9670	9670	9680	9640	66
556	20231128	101800	249130270	9670	9630	9670	9610	194
557	20231128	101700	247264070	9640	9640	9640	9640	1
558	20231128	101600	247254430	9630	9620	9630	9620	3
559	20231128	101500	247225550	9640	9640	9640	9640	0
560	20231128	101400	247225550	9640	9630	9640	9630	20
561	20231128	101300	247032760	9640	9640	9640	9640	0
562	20231128	101200	247032760	9640	9610	9640	9610	6
563	20231128	101100	246975030	9620	9620	9620	9620	0
564	20231128	101000	246975030	9620	9610	9620	9610	6
565	20231128	100900	246917360	9610	9600	9610	9600	20
566	20231128	100800	246725200	9570	9540	9570	9540	25
567	20231128	100700	246486550	9540	9580	9590	9540	42
568	20231128	100600	246084080	9550	9530	9580	9530	180
569	20231128	100500	244362900	9520	9490	9540	9490	1033
570	20231128	100400	234537440	9500	9520	9520	9500	1126
571	20231128	100300	223836350	9520	9550	9550	9510	1497
572	20231128	100200	209568730	9550	9550	9560	9550	182
573	20231128	100100	207829630	9580	9580	9580	9550	25
574	20231128	100000	207590370	9550	9580	9580	9550	24
575	20231128	095900	207360660	9550	9580	9590	9540	1965
576	20231128	095800	188586320	9580	9590	9590	9580	65
577	20231128	095700	187963520	9590	9590	9600	9580	227
578	20231128	095600	185785600	9590	9580	9590	9560	1740
579	20231128	095500	169137940	9570	9650	9650	9570	2176
580	20231128	095400	148228320	9640	9660	9660	9640	433
581	20231128	095300	144053900	9670	9640	9670	9640	349
582	20231128	095200	140689360	9640	9660	9660	9640	1349
583	20231128	095100	127668070	9660	9670	9670	9660	14
584	20231128	095000	127532760	9670	9680	9680	9670	7
585	20231128	094900	127465020	9660	9660	9670	9650	117
586	20231128	094800	126334500	9650	9670	9680	9650	157
587	20231128	094700	124818590	9670	9660	9670	9650	225
588	20231128	094600	122643540	9660	9690	9690	9650	1168
589	20231128	094500	111350180	9680	9690	9690	9680	4
590	20231128	094400	111311430	9690	9680	9690	9680	20
591	20231128	094300	111117820	9680	9700	9710	9680	447
592	20231128	094200	106788660	9700	9700	9700	9700	11
593	20231128	094100	106681960	9690	9700	9700	9690	447
594	20231128	094000	102349530	9700	9700	9700	9690	19
595	20231128	093900	102165250	9700	9700	9700	9690	17
596	20231128	093800	102000410	9700	9700	9700	9700	170
597	20231128	093700	100351410	9700	9720	9720	9690	404
598	20231128	093600	96431070	9720	9720	9720	9720	0
599	20231128	093500	96431070	9720	9720	9720	9720	0
600	20231128	093400	96431070	9720	9720	9720	9720	0
601	20231128	093300	96431070	9720	9720	9720	9720	5
602	20231128	093200	96382470	9730	9730	9730	9730	1
603	20231128	093100	96372740	9710	9740	9740	9710	6
604	20231128	093000	96314330	9700	9700	9700	9700	0
605	20231128	092900	96314330	9700	9710	9720	9700	1186
606	20231128	092800	84805330	9710	9710	9760	9710	17
607	20231128	092700	84639960	9700	9720	9850	9700	737
608	20231128	092600	77436820	9730	9730	9730	9730	8
609	20231128	092500	77358980	9720	9720	9720	9720	4
610	20231128	092400	77320100	9710	9700	9710	9700	70
611	20231128	092300	76641040	9700	9700	9700	9700	83
612	20231128	092200	75835940	9690	9730	9740	9690	2142
613	20231128	092100	55056960	9730	9730	9730	9730	225
614	20231128	092000	52867710	9740	9750	9750	9740	386
615	20231128	091900	49105280	9750	9770	9780	9750	753
616	20231128	091800	41752460	9770	9790	9790	9770	450
617	20231128	091700	37352010	9800	9810	9810	9800	215
618	20231128	091600	35243980	9820	9810	9820	9810	10
619	20231128	091500	35145860	9810	9840	9840	9810	539
620	20231128	091400	29854650	9810	9810	9810	9810	0
621	20231128	091300	29854650	9810	9810	9810	9810	0
622	20231128	091200	29854650	9810	9840	9840	9810	676
623	20231128	091100	23221830	9850	9850	9850	9850	5
624	20231128	091000	23172580	9810	9820	9820	9810	25
625	20231128	090900	22927220	9810	9810	9810	9810	26
626	20231128	090800	22672160	9810	9800	9810	9800	522
627	20231128	090700	17551640	9790	9830	9900	9780	1398
628	20231128	090600	3831370	9830	9830	9830	9830	1
629	20231128	090500	3821540	9830	9830	9830	9830	1
630	20231128	090400	3811710	9780	9830	9830	9780	7
631	20231128	090300	3742950	9840	9850	9850	9840	250
632	20231128	090200	1280500	9850	9850	9850	9850	0
633	20231128	090100	1280500	9850	9850	9850	9850	0
634	20231128	090000	1280500	9850	9850	9850	9850	125