KissMeData/234690/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	205400	415484330	9240	9240	9240	9240	1222
3	20241128	205300	415484330	9240	9240	9240	9240	0
4	20241128	205200	415484330	9240	9240	9240	9240	0
5	20241128	205100	415484330	9240	9240	9240	9240	0
6	20241128	205000	415484330	9240	9240	9240	9240	0
7	20241128	204900	415484330	9240	9240	9240	9240	0
8	20241128	204800	415484330	9240	9240	9240	9240	0
9	20241128	204700	415484330	9240	9240	9240	9240	0
10	20241128	204600	415484330	9240	9240	9240	9240	0
11	20241128	204500	415484330	9240	9240	9240	9240	0
12	20241128	204400	415484330	9240	9240	9240	9240	0
13	20241128	204300	415484330	9240	9240	9240	9240	0
14	20241128	204200	415484330	9240	9240	9240	9240	0
15	20241128	204100	415484330	9240	9240	9240	9240	0
16	20241128	204000	415484330	9240	9240	9240	9240	0
17	20241128	203900	415484330	9240	9240	9240	9240	0
18	20241128	203800	415484330	9240	9240	9240	9240	0
19	20241128	203700	415484330	9240	9240	9240	9240	0
20	20241128	203600	415484330	9240	9240	9240	9240	0
21	20241128	203500	415484330	9240	9240	9240	9240	0
22	20241128	203400	415484330	9240	9240	9240	9240	0
23	20241128	203300	415484330	9240	9240	9240	9240	0
24	20241128	203200	415484330	9240	9240	9240	9240	0
25	20241128	203100	415484330	9240	9240	9240	9240	0
26	20241128	203000	415484330	9240	9240	9240	9240	0
27	20241128	202900	415484330	9240	9240	9240	9240	0
28	20241128	202800	415484330	9240	9240	9240	9240	0
29	20241128	202700	415484330	9240	9240	9240	9240	0
30	20241128	202600	415484330	9240	9240	9240	9240	0
31	20241128	202500	415484330	9240	9240	9240	9240	0
32	20241128	202400	415484330	9240	9240	9240	9240	1222
33	20241128	202300	415484330	9240	9240	9240	9240	0
34	20241128	202200	415484330	9240	9240	9240	9240	0
35	20241128	202100	415484330	9240	9240	9240	9240	0
36	20241128	202000	415484330	9240	9240	9240	9240	0
37	20241128	201900	415484330	9240	9240	9240	9240	0
38	20241128	201800	415484330	9240	9240	9240	9240	0
39	20241128	201700	415484330	9240	9240	9240	9240	0
40	20241128	201600	415484330	9240	9240	9240	9240	0
41	20241128	201500	415484330	9240	9240	9240	9240	0
42	20241128	201400	415484330	9240	9240	9240	9240	0
43	20241128	201300	415484330	9240	9240	9240	9240	0
44	20241128	201200	415484330	9240	9240	9240	9240	0
45	20241128	201100	415484330	9240	9240	9240	9240	0
46	20241128	201000	415484330	9240	9240	9240	9240	0
47	20241128	200900	415484330	9240	9240	9240	9240	0
48	20241128	200800	415484330	9240	9240	9240	9240	0
49	20241128	200700	415484330	9240	9240	9240	9240	0
50	20241128	200600	415484330	9240	9240	9240	9240	0
51	20241128	200500	415484330	9240	9240	9240	9240	0
52	20241128	200400	415484330	9240	9240	9240	9240	0
53	20241128	200300	415484330	9240	9240	9240	9240	0
54	20241128	200200	415484330	9240	9240	9240	9240	0
55	20241128	200100	415484330	9240	9240	9240	9240	0
56	20241128	200000	415484330	9240	9240	9240	9240	0
57	20241128	195900	415484330	9240	9240	9240	9240	0
58	20241128	195800	415484330	9240	9240	9240	9240	0
59	20241128	195700	415484330	9240	9240	9240	9240	0
60	20241128	195600	415484330	9240	9240	9240	9240	0
61	20241128	195500	415484330	9240	9240	9240	9240	0
62	20241128	195400	415484330	9240	9240	9240	9240	1222
63	20241128	195300	415484330	9240	9240	9240	9240	0
64	20241128	195200	415484330	9240	9240	9240	9240	0
65	20241128	195100	415484330	9240	9240	9240	9240	0
66	20241128	195000	415484330	9240	9240	9240	9240	0
67	20241128	194900	415484330	9240	9240	9240	9240	0
68	20241128	194800	415484330	9240	9240	9240	9240	0
69	20241128	194700	415484330	9240	9240	9240	9240	0
70	20241128	194600	415484330	9240	9240	9240	9240	0
71	20241128	194500	415484330	9240	9240	9240	9240	0
72	20241128	194400	415484330	9240	9240	9240	9240	0
73	20241128	194300	415484330	9240	9240	9240	9240	0
74	20241128	194200	415484330	9240	9240	9240	9240	0
75	20241128	194100	415484330	9240	9240	9240	9240	0
76	20241128	194000	415484330	9240	9240	9240	9240	0
77	20241128	193900	415484330	9240	9240	9240	9240	0
78	20241128	193800	415484330	9240	9240	9240	9240	0
79	20241128	193700	415484330	9240	9240	9240	9240	0
80	20241128	193600	415484330	9240	9240	9240	9240	0
81	20241128	193500	415484330	9240	9240	9240	9240	0
82	20241128	193400	415484330	9240	9240	9240	9240	0
83	20241128	193300	415484330	9240	9240	9240	9240	0
84	20241128	193200	415484330	9240	9240	9240	9240	0
85	20241128	193100	415484330	9240	9240	9240	9240	0
86	20241128	193000	415484330	9240	9240	9240	9240	0
87	20241128	192900	415484330	9240	9240	9240	9240	0
88	20241128	192800	415484330	9240	9240	9240	9240	0
89	20241128	192700	415484330	9240	9240	9240	9240	0
90	20241128	192600	415484330	9240	9240	9240	9240	0
91	20241128	192500	415484330	9240	9240	9240	9240	0
92	20241128	192400	415484330	9240	9240	9240	9240	1222
93	20241128	192300	415484330	9240	9240	9240	9240	0
94	20241128	192200	415484330	9240	9240	9240	9240	0
95	20241128	192100	415484330	9240	9240	9240	9240	0
96	20241128	192000	415484330	9240	9240	9240	9240	0
97	20241128	191900	415484330	9240	9240	9240	9240	0
98	20241128	191800	415484330	9240	9240	9240	9240	0
99	20241128	191700	415484330	9240	9240	9240	9240	0
100	20241128	191600	415484330	9240	9240	9240	9240	0
101	20241128	191500	415484330	9240	9240	9240	9240	0
102	20241128	191400	415484330	9240	9240	9240	9240	0
103	20241128	191300	415484330	9240	9240	9240	9240	0
104	20241128	191200	415484330	9240	9240	9240	9240	0
105	20241128	191100	415484330	9240	9240	9240	9240	0
106	20241128	191000	415484330	9240	9240	9240	9240	0
107	20241128	190900	415484330	9240	9240	9240	9240	0
108	20241128	190800	415484330	9240	9240	9240	9240	0
109	20241128	190700	415484330	9240	9240	9240	9240	0
110	20241128	190600	415484330	9240	9240	9240	9240	0
111	20241128	190500	415484330	9240	9240	9240	9240	0
112	20241128	190400	415484330	9240	9240	9240	9240	0
113	20241128	190300	415484330	9240	9240	9240	9240	0
114	20241128	190200	415484330	9240	9240	9240	9240	0
115	20241128	190100	415484330	9240	9240	9240	9240	0
116	20241128	190000	415484330	9240	9240	9240	9240	0
117	20241128	185900	415484330	9240	9240	9240	9240	0
118	20241128	185800	415484330	9240	9240	9240	9240	0
119	20241128	185700	415484330	9240	9240	9240	9240	0
120	20241128	185600	415484330	9240	9240	9240	9240	0
121	20241128	185500	415484330	9240	9240	9240	9240	0
122	20241128	185400	415484330	9240	9240	9240	9240	1222
123	20241128	185300	415484330	9240	9240	9240	9240	0
124	20241128	185200	415484330	9240	9240	9240	9240	0
125	20241128	185100	415484330	9240	9240	9240	9240	0
126	20241128	185000	415484330	9240	9240	9240	9240	0
127	20241128	184900	415484330	9240	9240	9240	9240	0
128	20241128	184800	415484330	9240	9240	9240	9240	0
129	20241128	184700	415484330	9240	9240	9240	9240	0
130	20241128	184600	415484330	9240	9240	9240	9240	0
131	20241128	184500	415484330	9240	9240	9240	9240	0
132	20241128	184400	415484330	9240	9240	9240	9240	0
133	20241128	184300	415484330	9240	9240	9240	9240	0
134	20241128	184200	415484330	9240	9240	9240	9240	0
135	20241128	184100	415484330	9240	9240	9240	9240	0
136	20241128	184000	415484330	9240	9240	9240	9240	0
137	20241128	183900	415484330	9240	9240	9240	9240	0
138	20241128	183800	415484330	9240	9240	9240	9240	0
139	20241128	183700	415484330	9240	9240	9240	9240	0
140	20241128	183600	415484330	9240	9240	9240	9240	0
141	20241128	183500	415484330	9240	9240	9240	9240	0
142	20241128	183400	415484330	9240	9240	9240	9240	0
143	20241128	183300	415484330	9240	9240	9240	9240	0
144	20241128	183200	415484330	9240	9240	9240	9240	0
145	20241128	183100	415484330	9240	9240	9240	9240	0
146	20241128	183000	415484330	9240	9240	9240	9240	0
147	20241128	182900	415484330	9240	9240	9240	9240	0
148	20241128	182800	415484330	9240	9240	9240	9240	0
149	20241128	182700	415484330	9240	9240	9240	9240	0
150	20241128	182600	415484330	9240	9240	9240	9240	0
151	20241128	182500	415484330	9240	9240	9240	9240	0
152	20241128	182400	415484330	9240	9240	9240	9240	1222
153	20241128	182300	415484330	9240	9240	9240	9240	0
154	20241128	182200	415484330	9240	9240	9240	9240	0
155	20241128	182100	415484330	9240	9240	9240	9240	0
156	20241128	182000	415484330	9240	9240	9240	9240	0
157	20241128	181900	415484330	9240	9240	9240	9240	0
158	20241128	181800	415484330	9240	9240	9240	9240	0
159	20241128	181700	415484330	9240	9240	9240	9240	0
160	20241128	181600	415484330	9240	9240	9240	9240	0
161	20241128	181500	415484330	9240	9240	9240	9240	0
162	20241128	181400	415484330	9240	9240	9240	9240	0
163	20241128	181300	415484330	9240	9240	9240	9240	0
164	20241128	181200	415484330	9240	9240	9240	9240	0
165	20241128	181100	415484330	9240	9240	9240	9240	0
166	20241128	181000	415484330	9240	9240	9240	9240	0
167	20241128	180900	415484330	9240	9240	9240	9240	0
168	20241128	180800	415484330	9240	9240	9240	9240	0
169	20241128	180700	415484330	9240	9240	9240	9240	0
170	20241128	180600	415484330	9240	9240	9240	9240	0
171	20241128	180500	415484330	9240	9240	9240	9240	0
172	20241128	180400	415484330	9240	9240	9240	9240	0
173	20241128	180300	415484330	9240	9240	9240	9240	0
174	20241128	180200	415484330	9240	9240	9240	9240	0
175	20241128	180100	415484330	9240	9240	9240	9240	0
176	20241128	180000	415484330	9240	9240	9240	9240	0
177	20241128	175900	415484330	9240	9240	9240	9240	0
178	20241128	175800	415484330	9240	9240	9240	9240	0
179	20241128	175700	415484330	9240	9240	9240	9240	0
180	20241128	175600	415484330	9240	9240	9240	9240	0
181	20241128	175500	415484330	9240	9240	9240	9240	0
182	20241128	175400	415484330	9240	9240	9240	9240	1222
183	20241128	175300	415484330	9240	9240	9240	9240	0
184	20241128	175200	415484330	9240	9240	9240	9240	0
185	20241128	175100	415484330	9240	9240	9240	9240	0
186	20241128	175000	415484330	9240	9240	9240	9240	0
187	20241128	174900	415484330	9240	9240	9240	9240	0
188	20241128	174800	415484330	9240	9240	9240	9240	0
189	20241128	174700	415484330	9240	9240	9240	9240	0
190	20241128	174600	415484330	9240	9240	9240	9240	0
191	20241128	174500	415484330	9240	9240	9240	9240	0
192	20241128	174400	415484330	9240	9240	9240	9240	0
193	20241128	174300	415484330	9240	9240	9240	9240	0
194	20241128	174200	415484330	9240	9240	9240	9240	0
195	20241128	174100	415484330	9240	9240	9240	9240	0
196	20241128	174000	415484330	9240	9240	9240	9240	0
197	20241128	173900	415484330	9240	9240	9240	9240	0
198	20241128	173800	415484330	9240	9240	9240	9240	0
199	20241128	173700	415484330	9240	9240	9240	9240	0
200	20241128	173600	415484330	9240	9240	9240	9240	0
201	20241128	173500	415484330	9240	9240	9240	9240	0
202	20241128	173400	415484330	9240	9240	9240	9240	0
203	20241128	173300	415484330	9240	9240	9240	9240	0
204	20241128	173200	415484330	9240	9240	9240	9240	0
205	20241128	173100	415484330	9240	9240	9240	9240	0
206	20241128	173000	415484330	9240	9240	9240	9240	0
207	20241128	172900	415484330	9240	9240	9240	9240	0
208	20241128	172800	415484330	9240	9240	9240	9240	0
209	20241128	172700	415484330	9240	9240	9240	9240	0
210	20241128	172600	415484330	9240	9240	9240	9240	0
211	20241128	172500	415484330	9240	9240	9240	9240	0
212	20241128	172400	415484330	9240	9240	9240	9240	1222
213	20241128	172300	415484330	9240	9240	9240	9240	0
214	20241128	172200	415484330	9240	9240	9240	9240	0
215	20241128	172100	415484330	9240	9240	9240	9240	0
216	20241128	172000	415484330	9240	9240	9240	9240	0
217	20241128	171900	415484330	9240	9240	9240	9240	0
218	20241128	171800	415484330	9240	9240	9240	9240	0
219	20241128	171700	415484330	9240	9240	9240	9240	0
220	20241128	171600	415484330	9240	9240	9240	9240	0
221	20241128	171500	415484330	9240	9240	9240	9240	0
222	20241128	171400	415484330	9240	9240	9240	9240	0
223	20241128	171300	415484330	9240	9240	9240	9240	0
224	20241128	171200	415484330	9240	9240	9240	9240	0
225	20241128	171100	415484330	9240	9240	9240	9240	0
226	20241128	171000	415484330	9240	9240	9240	9240	0
227	20241128	170900	415484330	9240	9240	9240	9240	0
228	20241128	170800	415484330	9240	9240	9240	9240	0
229	20241128	170700	415484330	9240	9240	9240	9240	0
230	20241128	170600	415484330	9240	9240	9240	9240	0
231	20241128	170500	415484330	9240	9240	9240	9240	0
232	20241128	170400	415484330	9240	9240	9240	9240	0
233	20241128	170300	415484330	9240	9240	9240	9240	0
234	20241128	170200	415484330	9240	9240	9240	9240	0
235	20241128	170100	415484330	9240	9240	9240	9240	0
236	20241128	170000	415484330	9240	9240	9240	9240	0
237	20241128	165900	415484330	9240	9240	9240	9240	0
238	20241128	165800	415484330	9240	9240	9240	9240	0
239	20241128	165700	415484330	9240	9240	9240	9240	0
240	20241128	165600	415484330	9240	9240	9240	9240	0
241	20241128	165500	415484330	9240	9240	9240	9240	0
242	20241128	165400	415484330	9240	9240	9240	9240	1222
243	20241128	165300	415484330	9240	9240	9240	9240	0
244	20241128	165200	415484330	9240	9240	9240	9240	0
245	20241128	165100	415484330	9240	9240	9240	9240	0
246	20241128	165000	415484330	9240	9240	9240	9240	0
247	20241128	164900	415484330	9240	9240	9240	9240	0
248	20241128	164800	415484330	9240	9240	9240	9240	0
249	20241128	164700	415484330	9240	9240	9240	9240	0
250	20241128	164600	415484330	9240	9240	9240	9240	0
251	20241128	164500	415484330	9240	9240	9240	9240	0
252	20241128	164400	415484330	9240	9240	9240	9240	0
253	20241128	164300	415484330	9240	9240	9240	9240	0
254	20241128	164200	415484330	9240	9240	9240	9240	0
255	20241128	164100	415484330	9240	9240	9240	9240	0
256	20241128	164000	415484330	9240	9240	9240	9240	0
257	20241128	163900	415484330	9240	9240	9240	9240	0
258	20241128	163800	415484330	9240	9240	9240	9240	0
259	20241128	163700	415484330	9240	9240	9240	9240	0
260	20241128	163600	415484330	9240	9240	9240	9240	0
261	20241128	163500	415484330	9240	9240	9240	9240	0
262	20241128	163400	415484330	9240	9240	9240	9240	0
263	20241128	163300	415484330	9240	9240	9240	9240	0
264	20241128	163200	415484330	9240	9240	9240	9240	0
265	20241128	163100	415484330	9240	9240	9240	9240	0
266	20241128	163000	415484330	9240	9240	9240	9240	0
267	20241128	162900	415484330	9240	9240	9240	9240	0
268	20241128	162800	415484330	9240	9240	9240	9240	0
269	20241128	162700	415484330	9240	9240	9240	9240	0
270	20241128	162600	415484330	9240	9240	9240	9240	0
271	20241128	162500	415484330	9240	9240	9240	9240	0
272	20241128	162400	415484330	9240	9240	9240	9240	1222
273	20241128	162300	415484330	9240	9240	9240	9240	0
274	20241128	162200	415484330	9240	9240	9240	9240	0
275	20241128	162100	415484330	9240	9240	9240	9240	0
276	20241128	162000	415484330	9240	9240	9240	9240	0
277	20241128	161900	415484330	9240	9240	9240	9240	0
278	20241128	161800	415484330	9240	9240	9240	9240	0
279	20241128	161700	415484330	9240	9240	9240	9240	0
280	20241128	161600	415484330	9240	9240	9240	9240	0
281	20241128	161500	415484330	9240	9240	9240	9240	0
282	20241128	161400	415484330	9240	9240	9240	9240	0
283	20241128	161300	415484330	9240	9240	9240	9240	0
284	20241128	161200	415484330	9240	9240	9240	9240	0
285	20241128	161100	415484330	9240	9240	9240	9240	0
286	20241128	161000	415484330	9240	9240	9240	9240	0
287	20241128	160900	415484330	9240	9240	9240	9240	0
288	20241128	160800	415484330	9240	9240	9240	9240	0
289	20241128	160700	415484330	9240	9240	9240	9240	0
290	20241128	160600	415484330	9240	9240	9240	9240	0
291	20241128	160500	415484330	9240	9240	9240	9240	0
292	20241128	160400	415484330	9240	9240	9240	9240	0
293	20241128	160300	415484330	9240	9240	9240	9240	0
294	20241128	160200	415484330	9240	9240	9240	9240	0
295	20241128	160100	415484330	9240	9240	9240	9240	0
296	20241128	160000	415484330	9240	9240	9240	9240	0
297	20241128	155900	415484330	9240	9240	9240	9240	0
298	20241128	155800	415484330	9240	9240	9240	9240	0
299	20241128	155700	415484330	9240	9240	9240	9240	0
300	20241128	155600	415484330	9240	9240	9240	9240	0
301	20241128	155500	415484330	9240	9240	9240	9240	0
302	20241128	155400	415484330	9240	9240	9240	9240	1222
303	20241128	155300	415484330	9240	9240	9240	9240	0
304	20241128	155200	415484330	9240	9240	9240	9240	0
305	20241128	155100	415484330	9240	9240	9240	9240	0
306	20241128	155000	415484330	9240	9240	9240	9240	0
307	20241128	154900	415484330	9240	9240	9240	9240	0
308	20241128	154800	415484330	9240	9240	9240	9240	0
309	20241128	154700	415484330	9240	9240	9240	9240	0
310	20241128	154600	415484330	9240	9240	9240	9240	0
311	20241128	154500	415484330	9240	9240	9240	9240	0
312	20241128	154400	415484330	9240	9240	9240	9240	0
313	20241128	154300	415484330	9240	9240	9240	9240	0
314	20241128	154200	415484330	9240	9240	9240	9240	0
315	20241128	154100	415484330	9240	9240	9240	9240	0
316	20241128	154000	415484330	9240	9240	9240	9240	0
317	20241128	153900	415484330	9240	9240	9240	9240	0
318	20241128	153800	415484330	9240	9240	9240	9240	0
319	20241128	153700	415484330	9240	9240	9240	9240	0
320	20241128	153600	415484330	9240	9240	9240	9240	0
321	20241128	153500	415484330	9240	9240	9240	9240	0
322	20241128	153400	415484330	9240	9240	9240	9240	0
323	20241128	153300	415484330	9240	9240	9240	9240	0
324	20241128	153200	415484330	9240	9240	9240	9240	0
325	20241128	153100	415484330	9240	9240	9240	9240	0
326	20241128	153000	415484330	9240	9240	9240	9240	1222
327	20241128	152900	404193050	9210	9210	9210	9210	0
328	20241128	152800	404193050	9210	9210	9210	9210	0
329	20241128	152700	404193050	9210	9210	9210	9210	0
330	20241128	152600	404193050	9210	9210	9210	9210	0
331	20241128	152500	404193050	9210	9210	9210	9210	0
332	20241128	152400	404193050	9210	9210	9210	9210	0
333	20241128	152300	404193050	9210	9210	9210	9210	0
334	20241128	152200	404193050	9210	9210	9210	9210	0
335	20241128	152100	404193050	9210	9210	9210	9210	0
336	20241128	152000	404193050	9210	9210	9210	9210	0
337	20241128	151900	404193050	9210	9210	9210	9210	52
338	20241128	151800	403714130	9210	9240	9240	9210	82
339	20241128	151700	402958460	9210	9210	9210	9210	0
340	20241128	151600	402958460	9210	9210	9210	9210	240
341	20241128	151500	400748060	9210	9210	9210	9210	200
342	20241128	151400	398906060	9230	9230	9230	9230	11
343	20241128	151300	398804530	9230	9240	9240	9230	21
344	20241128	151200	398610590	9230	9240	9240	9230	57
345	20241128	151100	398084400	9240	9240	9240	9240	41
346	20241128	151000	397705560	9250	9250	9250	9250	40
347	20241128	150900	397335560	9250	9250	9250	9250	15
348	20241128	150800	397196810	9210	9240	9240	9210	210
349	20241128	150700	395262410	9240	9240	9240	9240	60
350	20241128	150600	394708010	9240	9210	9240	9210	377
351	20241128	150500	391235810	9210	9210	9210	9210	1
352	20241128	150400	391226600	9210	9250	9250	9210	825
353	20241128	150300	383622340	9250	9250	9250	9250	11
354	20241128	150200	383520590	9250	9250	9250	9250	14
355	20241128	150100	383391090	9270	9270	9270	9270	10
356	20241128	150000	383298390	9270	9270	9270	9270	10
357	20241128	145900	383205690	9270	9270	9280	9270	12
358	20241128	145800	383094430	9270	9280	9280	9270	12
359	20241128	145700	382983170	9280	9280	9280	9270	84
360	20241128	145600	382203750	9270	9280	9280	9270	7
361	20241128	145500	382138840	9230	9260	9260	9230	466
362	20241128	145400	377837200	9260	9270	9280	9260	18
363	20241128	145300	377670370	9280	9280	9280	9270	80
364	20241128	145200	376928070	9270	9270	9280	9270	14
365	20241128	145100	376798250	9270	9270	9280	9270	12
366	20241128	145000	376687000	9270	9270	9280	9270	84
367	20241128	144900	375907590	9280	9270	9280	9270	12
368	20241128	144800	375796330	9270	9270	9270	9270	64
369	20241128	144700	375203050	9280	9270	9280	9270	99
370	20241128	144600	374284630	9270	9270	9280	9270	16
371	20241128	144500	374136290	9270	9270	9270	9270	5
372	20241128	144400	374089940	9270	9280	9280	9270	85
373	20241128	144300	373301290	9270	9270	9270	9270	14
374	20241128	144200	373171510	9270	9270	9280	9270	12
375	20241128	144100	373060250	9270	9280	9280	9270	80
376	20241128	144000	372317950	9260	9260	9260	9260	19
377	20241128	143900	372142010	9250	9280	9280	9250	8
378	20241128	143800	372067950	9250	9250	9250	9250	14
379	20241128	143700	371938450	9260	9260	9280	9260	90
380	20241128	143600	371103600	9260	9260	9260	9260	10
381	20241128	143500	371011000	9260	9270	9280	9260	21
382	20241128	143400	370816400	9270	9280	9280	9270	93
383	20241128	143300	369953600	9270	9270	9280	9270	24
384	20241128	143200	369730980	9270	9250	9280	9250	12
385	20241128	143100	369619820	9250	9250	9280	9240	143
386	20241128	143000	368295370	9270	9280	9280	9270	6
387	20241128	142900	368239740	9240	9260	9280	9240	743
388	20241128	142800	361370980	9270	9290	9290	9270	81
389	20241128	142700	360618730	9270	9290	9290	9270	15
390	20241128	142600	360479620	9270	9270	9270	9270	1
391	20241128	142500	360470350	9270	9290	9290	9270	76
392	20241128	142400	359764410	9270	9290	9290	9270	10
393	20241128	142300	359671690	9290	9290	9290	9290	0
394	20241128	142200	359671690	9290	9290	9290	9290	70
395	20241128	142100	359021390	9270	9270	9270	9270	13
396	20241128	142000	358900880	9290	9290	9290	9290	1
397	20241128	141900	358891590	9290	9290	9290	9290	0
398	20241128	141800	358891590	9290	9290	9290	9290	71
399	20241128	141700	358232000	9290	9290	9290	9290	1
400	20241128	141600	358222710	9250	9270	9270	9250	68
401	20241128	141500	357593130	9290	9290	9290	9290	71
402	20241128	141400	356933540	9290	9290	9290	9290	0
403	20241128	141300	356933540	9290	9290	9290	9290	1
404	20241128	141200	356924250	9270	9290	9290	9270	82
405	20241128	141100	356162690	9290	9290	9290	9290	0
406	20241128	141000	356162690	9290	9290	9290	9290	1
407	20241128	140900	356153400	9290	9290	9290	9290	68
408	20241128	140800	355521680	9260	9290	9290	9260	153
409	20241128	140700	354104130	9280	9280	9280	9280	1
410	20241128	140600	354094850	9290	9290	9290	9280	78
411	20241128	140500	353370310	9290	9290	9290	9290	2
412	20241128	140400	353351730	9270	9270	9270	9270	0
413	20241128	140300	353351730	9270	9280	9290	9270	22
414	20241128	140200	353147760	9290	9280	9290	9280	74
415	20241128	140100	352460350	9290	9280	9290	9280	5
416	20241128	140000	352413930	9280	9280	9290	9280	7
417	20241128	135900	352348960	9290	9290	9290	9280	96
418	20241128	135800	351457360	9290	9290	9290	9290	54
419	20241128	135700	350955700	9290	9290	9290	9290	5
420	20241128	135600	350909250	9290	9290	9290	9290	76
421	20241128	135500	350203210	9290	9290	9290	9290	69
422	20241128	135400	349562200	9290	9290	9290	9290	2
423	20241128	135300	349543620	9290	9290	9290	9290	70
424	20241128	135200	348893320	9280	9280	9280	9280	0
425	20241128	135100	348893320	9280	9290	9290	9280	10
426	20241128	135000	348800500	9290	9290	9290	9290	69
427	20241128	134900	348159490	9290	9290	9290	9290	1
428	20241128	134800	348150200	9290	9290	9290	9290	2
429	20241128	134700	348131620	9280	9290	9290	9280	78
430	20241128	134600	347407090	9290	9290	9290	9290	111
431	20241128	134500	346375900	9290	9290	9290	9290	0
432	20241128	134400	346375900	9290	9290	9290	9290	2
433	20241128	134300	346357320	9290	9290	9290	9270	75
434	20241128	134200	345660690	9290	9290	9290	9290	0
435	20241128	134100	345660690	9290	9270	9290	9270	6
436	20241128	134000	345605030	9290	9290	9290	9290	69
437	20241128	133900	344964020	9290	9270	9290	9270	5
438	20241128	133800	344917650	9290	9290	9290	9290	0
439	20241128	133700	344917650	9290	9290	9290	9290	71
440	20241128	133600	344258060	9270	9290	9290	9260	6
441	20241128	133500	344202430	9240	9260	9260	9240	998
442	20241128	133400	334975830	9260	9260	9300	9260	78
443	20241128	133300	334251400	9290	9290	9290	9290	5
444	20241128	133200	334204950	9290	9270	9290	9270	5
445	20241128	133100	334158580	9290	9290	9290	9290	71
446	20241128	133000	333498990	9270	9290	9290	9270	208
447	20241128	132900	331566830	9290	9290	9290	9290	1
448	20241128	132800	331557540	9250	9280	9280	9250	659
449	20241128	132700	325459630	9280	9280	9280	9280	2
450	20241128	132600	325441070	9270	9270	9270	9270	0
451	20241128	132500	325441070	9270	9280	9280	9260	12
452	20241128	132400	325329750	9310	9310	9310	9310	71
453	20241128	132300	324668740	9310	9310	9310	9310	0
454	20241128	132200	324668740	9310	9310	9310	9310	1
455	20241128	132100	324659430	9310	9260	9310	9260	269
456	20241128	132000	322165040	9310	9290	9310	9260	513
457	20241128	131900	317414100	9310	9310	9310	9310	11
458	20241128	131800	317311690	9310	9310	9310	9310	69
459	20241128	131700	316669300	9310	9310	9310	9310	2
460	20241128	131600	316650680	9310	9310	9310	9310	0
461	20241128	131500	316650680	9310	9310	9310	9310	69
462	20241128	131400	316008290	9310	9310	9310	9310	2
463	20241128	131300	315989670	9270	9300	9300	9270	378
464	20241128	131200	312484760	9310	9310	9310	9310	70
465	20241128	131100	311833060	9310	9310	9310	9310	0
466	20241128	131000	311833060	9310	9310	9310	9310	2
467	20241128	130900	311814440	9290	9290	9290	9290	4
468	20241128	130800	311777280	9310	9310	9310	9310	70
469	20241128	130700	311125580	9280	9320	9320	9280	121
470	20241128	130600	310002540	9320	9320	9320	9320	0
471	20241128	130500	310002540	9320	9320	9320	9290	321
472	20241128	130400	307018350	9280	9280	9280	9280	83
473	20241128	130300	306248110	9320	9330	9330	9280	276
474	20241128	130200	303680180	9350	9350	9350	9320	277
475	20241128	130100	301096470	9310	9350	9350	9310	21
476	20241128	130000	300900840	9350	9310	9350	9310	8720
477	20241128	125900	219687490	9310	9310	9310	9310	140
478	20241128	125800	218384090	9310	9300	9310	9300	6
479	20241128	125700	218328240	9300	9300	9300	9300	46
480	20241128	125600	217900440	9300	9280	9300	9280	310
481	20241128	125500	215018320	9280	9280	9280	9280	1
482	20241128	125400	215009040	9280	9290	9290	9280	109
483	20241128	125300	213996480	9290	9290	9290	9290	71
484	20241128	125200	213336890	9290	9290	9290	9290	0
485	20241128	125100	213336890	9290	9290	9290	9290	1
486	20241128	125000	213327600	9280	9290	9290	9280	13
487	20241128	124900	213206940	9290	9290	9290	9290	68
488	20241128	124800	212575220	9290	9290	9290	9290	1
489	20241128	124700	212565930	9300	9300	9300	9300	0
490	20241128	124600	212565930	9300	9280	9300	9270	575
491	20241128	124500	207233510	9300	9300	9300	9300	0
492	20241128	124400	207233510	9300	9280	9300	9280	5
493	20241128	124300	207187090	9280	9300	9300	9280	129
494	20241128	124200	205988470	9300	9300	9300	9300	0
495	20241128	124100	205988470	9300	9300	9300	9300	1
496	20241128	124000	205979170	9300	9290	9300	9290	318
497	20241128	123900	203024130	9290	9290	9290	9290	2
498	20241128	123800	203005550	9290	9290	9290	9290	1
499	20241128	123700	202996260	9270	9290	9290	9270	577
500	20241128	123600	197646110	9290	9290	9290	9290	2
501	20241128	123500	197627530	9290	9290	9290	9290	0
502	20241128	123400	197627530	9290	9270	9290	9270	9
503	20241128	123300	197544080	9280	9280	9280	9280	71
504	20241128	123200	196885200	9280	9280	9280	9280	0
505	20241128	123100	196885200	9280	9280	9280	9280	1
506	20241128	123000	196875920	9280	9270	9280	9270	77
507	20241128	122900	196161440	9290	9290	9290	9290	2
508	20241128	122800	196142860	9290	9290	9290	9290	0
509	20241128	122700	196142860	9290	9290	9290	9290	70
510	20241128	122600	195492560	9290	9270	9290	9270	7
511	20241128	122500	195427630	9300	9300	9300	9300	0
512	20241128	122400	195427630	9300	9300	9300	9300	69
513	20241128	122300	194785930	9300	9280	9300	9250	761
514	20241128	122200	187746130	9300	9300	9300	9300	2
515	20241128	122100	187727530	9270	9300	9300	9270	71
516	20241128	122000	187067260	9300	9300	9300	9300	0
517	20241128	121900	187067260	9300	9300	9300	9300	2
518	20241128	121800	187048660	9260	9300	9300	9260	162
519	20241128	121700	185545780	9300	9300	9300	9300	1
520	20241128	121600	185536480	9300	9300	9300	9300	0
521	20241128	121500	185536480	9300	9300	9300	9270	183
522	20241128	121400	183838840	9300	9300	9300	9300	70
523	20241128	121300	183187840	9300	9300	9300	9300	0
524	20241128	121200	183187840	9300	9300	9300	9300	405
525	20241128	121100	179421340	9310	9310	9310	9310	69
526	20241128	121000	178778950	9310	9310	9310	9310	15
527	20241128	120900	178639300	9310	9310	9310	9310	2
528	20241128	120800	178620680	9310	9310	9310	9310	73
529	20241128	120700	177941050	9310	9300	9310	9300	50
530	20241128	120600	177476040	9300	9300	9300	9300	4
531	20241128	120500	177438840	9310	9300	9310	9300	71
532	20241128	120400	176778520	9300	9300	9300	9300	4
533	20241128	120300	176741320	9300	9300	9300	9300	1
534	20241128	120200	176732020	9300	9300	9300	9300	71
535	20241128	120100	176071720	9300	9300	9300	9300	10
536	20241128	120000	175978720	9300	9300	9300	9300	1
537	20241128	115900	175969420	9300	9300	9300	9300	4
538	20241128	115800	175932220	9300	9290	9300	9290	80
539	20241128	115700	175188320	9290	9300	9300	9290	2
540	20241128	115600	175169730	9290	9290	9290	9290	1
541	20241128	115500	175160440	9290	9290	9290	9290	75
542	20241128	115400	174463690	9290	9290	9290	9290	0
543	20241128	115300	174463690	9290	9290	9290	9290	1
544	20241128	115200	174454400	9270	9270	9270	9270	30
545	20241128	115100	174176300	9270	9270	9270	9270	4
546	20241128	115000	174139220	9270	9270	9270	9270	37
547	20241128	114900	173796230	9270	9270	9270	9270	73
548	20241128	114800	173119520	9270	9270	9270	9270	2
549	20241128	114700	173100980	9270	9270	9270	9270	0
550	20241128	114600	173100980	9270	9280	9280	9270	140
551	20241128	114500	171802500	9280	9290	9290	9280	14
552	20241128	114400	171672520	9300	9300	9300	9300	0
553	20241128	114300	171672520	9300	9300	9300	9300	70
554	20241128	114200	171021520	9300	9300	9300	9300	26
555	20241128	114100	170779720	9300	9300	9300	9300	2
556	20241128	114000	170761120	9280	9300	9300	9280	415
557	20241128	113900	166909900	9290	9290	9290	9290	69
558	20241128	113800	166268890	9290	9280	9290	9280	16
559	20241128	113700	166120300	9310	9310	9310	9310	0
560	20241128	113600	166120300	9310	9310	9310	9310	70
561	20241128	113500	165468600	9300	9300	9300	9300	430
562	20241128	113400	161469600	9300	9300	9300	9300	2
563	20241128	113300	161451000	9300	9300	9300	9300	69
564	20241128	113200	160809300	9300	9300	9300	9300	31
565	20241128	113100	160521000	9300	9300	9300	9300	2
566	20241128	113000	160502400	9260	9260	9260	9260	73
567	20241128	112900	159826420	9260	9260	9260	9260	1
568	20241128	112800	159817160	9260	9260	9260	9260	2
569	20241128	112700	159798640	9260	9260	9260	9260	69
570	20241128	112600	159159700	9260	9260	9260	9260	16
571	20241128	112500	159011540	9260	9260	9260	9260	0
572	20241128	112400	159011540	9260	9260	9260	9260	71
573	20241128	112300	158354080	9210	9260	9260	9210	75
574	20241128	112200	157662770	9260	9260	9260	9260	16
575	20241128	112100	157514610	9290	9290	9290	9290	2
576	20241128	112000	157496030	9290	9290	9290	9290	68
577	20241128	111900	156864310	9290	9290	9290	9290	1
578	20241128	111800	156855020	9290	9290	9290	9290	100
579	20241128	111700	155926020	9290	9290	9290	9290	71
580	20241128	111600	155266430	9290	9290	9290	9290	1
581	20241128	111500	155257140	9240	9240	9240	9240	220
582	20241128	111400	153224340	9290	9290	9290	9290	71
583	20241128	111300	152564750	9290	9290	9290	9290	0
584	20241128	111200	152564750	9290	9290	9290	9290	1
585	20241128	111100	152555460	9280	9280	9280	9280	71
586	20241128	111000	151896580	9290	9290	9290	9290	0
587	20241128	110900	151896580	9290	9290	9290	9290	1
588	20241128	110800	151887290	9290	9290	9290	9290	68
589	20241128	110700	151255570	9290	9260	9290	9250	430
590	20241128	110600	147277910	9260	9260	9260	9260	0
591	20241128	110500	147277910	9260	9260	9260	9260	5
592	20241128	110400	147231610	9280	9280	9280	9270	147
593	20241128	110300	145868210	9280	9280	9280	9280	0
594	20241128	110200	145868210	9280	9280	9280	9280	5
595	20241128	110100	145821810	9280	9280	9280	9280	79
596	20241128	110000	145088690	9280	9280	9280	9280	2
597	20241128	105900	145070130	9290	9290	9290	9290	1
598	20241128	105800	145060840	9290	9290	9290	9290	69
599	20241128	105700	144419830	9290	9290	9290	9290	2
600	20241128	105600	144401250	9270	9290	9290	9270	159
601	20241128	105500	142924300	9290	9290	9290	9290	70
602	20241128	105400	142274000	9290	9290	9290	9290	9
603	20241128	105300	142190390	9290	9290	9290	9290	2
604	20241128	105200	142171810	9260	9290	9290	9260	74
605	20241128	105100	141484500	9250	9290	9290	9250	516
606	20241128	105000	136710860	9270	9290	9290	9270	14
607	20241128	104900	136581040	9290	9290	9290	9290	89
608	20241128	104800	135754230	9290	9290	9290	9290	2
609	20241128	104700	135735650	9250	9290	9290	9250	602
610	20241128	104600	130167070	9290	9290	9290	9290	0
611	20241128	104500	130167070	9290	9290	9290	9290	70
612	20241128	104400	129516770	9270	9270	9270	9270	5
613	20241128	104300	129470420	9280	9290	9290	9280	6
614	20241128	104200	129414720	9270	9270	9270	9270	69
615	20241128	104100	128775090	9270	9270	9270	9270	0
616	20241128	104000	128775090	9270	9270	9270	9200	88
617	20241128	103900	127962210	9280	9280	9280	9280	69
618	20241128	103800	127321890	9280	9280	9280	9280	1
619	20241128	103700	127312610	9280	9280	9280	9280	0
620	20241128	103600	127312610	9280	9290	9290	9250	201
621	20241128	103500	125450500	9300	9300	9300	9300	1
622	20241128	103400	125441200	9250	9250	9250	9250	1
623	20241128	103300	125431950	9300	9260	9300	9260	100
624	20241128	103200	124503110	9300	9290	9300	9290	100
625	20241128	103100	123573210	9310	9270	9310	9270	21
626	20241128	103000	123378500	9300	9310	9310	9300	861
627	20241128	102900	115371180	9310	9300	9310	9300	520
628	20241128	102800	110533510	9300	9300	9300	9300	1
629	20241128	102700	110524210	9300	9290	9300	9290	1000
630	20241128	102600	101230390	9290	9290	9290	9290	70
631	20241128	102500	100580090	9290	9290	9290	9290	0
632	20241128	102400	100580090	9290	9280	9290	9280	15
633	20241128	102300	100440880	9290	9290	9290	9290	71
634	20241128	102200	99781290	9280	9290	9290	9280	21
635	20241128	102100	99586370	9290	9290	9290	9290	1
636	20241128	102000	99577080	9290	9280	9290	9280	56
637	20241128	101900	99057360	9280	9280	9280	9280	2
638	20241128	101800	99038800	9280	9280	9280	9280	1
639	20241128	101700	99029520	9250	9280	9280	9250	367
640	20241128	101600	95629580	9280	9280	9280	9280	2
641	20241128	101500	95611020	9280	9280	9280	9280	0
642	20241128	101400	95611020	9280	9270	9280	9250	519
643	20241128	101300	90804740	9260	9280	9280	9260	110
644	20241128	101200	89786100	9260	9260	9260	9260	1
645	20241128	101100	89776840	9250	9250	9250	9250	640
646	20241128	101000	83856840	9250	9250	9250	9250	69
647	20241128	100900	83218590	9250	9250	9250	9250	2
648	20241128	100800	83200090	9250	9250	9250	9250	4
649	20241128	100700	83163090	9250	9250	9250	9250	70
650	20241128	100600	82515590	9250	9250	9250	9250	7
651	20241128	100500	82450840	9250	9250	9250	9250	65
652	20241128	100400	81849590	9250	9250	9250	9250	70
653	20241128	100300	81202090	9250	9240	9250	9240	114
654	20241128	100200	80148690	9250	9250	9250	9250	2
655	20241128	100100	80130190	9250	9240	9250	9240	102
656	20241128	100000	79186990	9240	9240	9240	9240	1
657	20241128	095900	79177750	9240	9240	9240	9240	2
658	20241128	095800	79159270	9240	9220	9240	9220	241
659	20241128	095700	76934030	9220	9220	9220	9220	2
660	20241128	095600	76915590	9190	9190	9190	9190	113
661	20241128	095500	75877120	9220	9220	9220	9220	92
662	20241128	095400	75028880	9220	9200	9220	9200	277
663	20241128	095300	72478650	9200	9200	9200	9200	0
664	20241128	095200	72478650	9200	9200	9200	9200	2
665	20241128	095100	72460250	9200	9200	9200	9200	69
666	20241128	095000	71825450	9200	9200	9200	9200	1
667	20241128	094900	71816250	9200	9200	9200	9200	2
668	20241128	094800	71797850	9200	9200	9200	9200	68
669	20241128	094700	71172250	9170	9200	9200	9170	9
670	20241128	094600	71089690	9200	9200	9200	9200	0
671	20241128	094500	71089690	9200	9200	9200	9200	71
672	20241128	094400	70436490	9150	9160	9160	9150	29
673	20241128	094300	70171040	9200	9170	9200	9170	6
674	20241128	094200	70115960	9200	9200	9200	9200	71
675	20241128	094100	69462760	9210	9210	9210	9210	0
676	20241128	094000	69462760	9210	9140	9210	9120	442
677	20241128	093900	65426090	9150	9190	9190	9140	408
678	20241128	093800	61684830	9250	9240	9250	9240	1180
679	20241128	093700	50781610	9240	9240	9240	9240	229
680	20241128	093600	48665650	9240	9240	9240	9240	0
681	20241128	093500	48665650	9240	9240	9240	9240	2
682	20241128	093400	48647170	9200	9270	9270	9200	93
683	20241128	093300	47789510	9270	9270	9270	9210	166
684	20241128	093200	46250990	9270	9270	9270	9210	24
685	20241128	093100	46029710	9220	9220	9220	9220	61
686	20241128	093000	45467290	9270	9260	9270	9260	186
687	20241128	092900	43744920	9270	9270	9270	9270	0
688	20241128	092800	43744920	9270	9270	9270	9270	2
689	20241128	092700	43726380	9270	9270	9270	9270	0
690	20241128	092600	43726380	9270	9220	9270	9220	20
691	20241128	092500	43541930	9230	9290	9290	9230	841
692	20241128	092400	35767300	9260	9290	9290	9260	211
693	20241128	092300	33813200	9290	9290	9290	9290	4
694	20241128	092200	33776040	9290	9290	9290	9290	0
695	20241128	092100	33776040	9290	9290	9290	9290	13
696	20241128	092000	33655270	9240	9290	9290	9240	404
697	20241128	091900	29918330	9260	9280	9280	9260	456
698	20241128	091800	25690650	9280	9250	9280	9250	202
699	20241128	091700	23822120	9280	9280	9280	9280	0
700	20241128	091600	23822120	9280	9280	9280	9280	1
701	20241128	091500	23812840	9230	9230	9230	9230	209
702	20241128	091400	21883770	9230	9230	9230	9230	10
703	20241128	091300	21791470	9240	9240	9240	9240	18
704	20241128	091200	21625150	9280	9230	9280	9220	214
705	20241128	091100	19647110	9230	9240	9240	9230	87
706	20241128	091000	18843490	9250	9260	9260	9240	65
707	20241128	090900	18242440	9250	9280	9280	9250	11
708	20241128	090800	18140660	9290	9240	9310	9240	64
709	20241128	090700	17546120	9240	9280	9280	9240	97
710	20241128	090600	16646890	9270	9300	9300	9270	4
711	20241128	090500	16609750	9310	9310	9310	9310	153
712	20241128	090400	15185320	9310	9240	9310	9240	644
713	20241128	090300	9210640	9210	9200	9210	9200	282
714	20241128	090200	6615620	9200	9200	9200	9200	29
715	20241128	090100	6348820	9120	9120	9120	9120	0
716	20241128	090000	6348820	9120	9190	9190	9120	691