KissMeData/105330/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	200600	588918350	8890	8890	8890	8890	988
3	20231128	200500	588918350	8890	8890	8890	8890	0
4	20231128	200400	588918350	8890	8890	8890	8890	0
5	20231128	200300	588918350	8890	8890	8890	8890	0
6	20231128	200200	588918350	8890	8890	8890	8890	0
7	20231128	200100	588918350	8890	8890	8890	8890	0
8	20231128	200000	588918350	8890	8890	8890	8890	0
9	20231128	195900	588918350	8890	8890	8890	8890	0
10	20231128	195800	588918350	8890	8890	8890	8890	0
11	20231128	195700	588918350	8890	8890	8890	8890	0
12	20231128	195600	588918350	8890	8890	8890	8890	0
13	20231128	195500	588918350	8890	8890	8890	8890	0
14	20231128	195400	588918350	8890	8890	8890	8890	0
15	20231128	195300	588918350	8890	8890	8890	8890	0
16	20231128	195200	588918350	8890	8890	8890	8890	0
17	20231128	195100	588918350	8890	8890	8890	8890	0
18	20231128	195000	588918350	8890	8890	8890	8890	0
19	20231128	194900	588918350	8890	8890	8890	8890	0
20	20231128	194800	588918350	8890	8890	8890	8890	0
21	20231128	194700	588918350	8890	8890	8890	8890	0
22	20231128	194600	588918350	8890	8890	8890	8890	0
23	20231128	194500	588918350	8890	8890	8890	8890	0
24	20231128	194400	588918350	8890	8890	8890	8890	0
25	20231128	194300	588918350	8890	8890	8890	8890	0
26	20231128	194200	588918350	8890	8890	8890	8890	0
27	20231128	194100	588918350	8890	8890	8890	8890	0
28	20231128	194000	588918350	8890	8890	8890	8890	0
29	20231128	193900	588918350	8890	8890	8890	8890	0
30	20231128	193800	588918350	8890	8890	8890	8890	0
31	20231128	193700	588918350	8890	8890	8890	8890	0
32	20231128	193600	588918350	8890	8890	8890	8890	988
33	20231128	193500	588918350	8890	8890	8890	8890	0
34	20231128	193400	588918350	8890	8890	8890	8890	0
35	20231128	193300	588918350	8890	8890	8890	8890	0
36	20231128	193200	588918350	8890	8890	8890	8890	0
37	20231128	193100	588918350	8890	8890	8890	8890	0
38	20231128	193000	588918350	8890	8890	8890	8890	0
39	20231128	192900	588918350	8890	8890	8890	8890	0
40	20231128	192800	588918350	8890	8890	8890	8890	0
41	20231128	192700	588918350	8890	8890	8890	8890	0
42	20231128	192600	588918350	8890	8890	8890	8890	0
43	20231128	192500	588918350	8890	8890	8890	8890	0
44	20231128	192400	588918350	8890	8890	8890	8890	0
45	20231128	192300	588918350	8890	8890	8890	8890	0
46	20231128	192200	588918350	8890	8890	8890	8890	0
47	20231128	192100	588918350	8890	8890	8890	8890	0
48	20231128	192000	588918350	8890	8890	8890	8890	0
49	20231128	191900	588918350	8890	8890	8890	8890	0
50	20231128	191800	588918350	8890	8890	8890	8890	0
51	20231128	191700	588918350	8890	8890	8890	8890	0
52	20231128	191600	588918350	8890	8890	8890	8890	0
53	20231128	191500	588918350	8890	8890	8890	8890	0
54	20231128	191400	588918350	8890	8890	8890	8890	0
55	20231128	191300	588918350	8890	8890	8890	8890	0
56	20231128	191200	588918350	8890	8890	8890	8890	0
57	20231128	191100	588918350	8890	8890	8890	8890	0
58	20231128	191000	588918350	8890	8890	8890	8890	0
59	20231128	190900	588918350	8890	8890	8890	8890	0
60	20231128	190800	588918350	8890	8890	8890	8890	0
61	20231128	190700	588918350	8890	8890	8890	8890	0
62	20231128	190600	588918350	8890	8890	8890	8890	988
63	20231128	190500	588918350	8890	8890	8890	8890	0
64	20231128	190400	588918350	8890	8890	8890	8890	0
65	20231128	190300	588918350	8890	8890	8890	8890	0
66	20231128	190200	588918350	8890	8890	8890	8890	0
67	20231128	190100	588918350	8890	8890	8890	8890	0
68	20231128	190000	588918350	8890	8890	8890	8890	0
69	20231128	185900	588918350	8890	8890	8890	8890	0
70	20231128	185800	588918350	8890	8890	8890	8890	0
71	20231128	185700	588918350	8890	8890	8890	8890	0
72	20231128	185600	588918350	8890	8890	8890	8890	0
73	20231128	185500	588918350	8890	8890	8890	8890	0
74	20231128	185400	588918350	8890	8890	8890	8890	0
75	20231128	185300	588918350	8890	8890	8890	8890	0
76	20231128	185200	588918350	8890	8890	8890	8890	0
77	20231128	185100	588918350	8890	8890	8890	8890	0
78	20231128	185000	588918350	8890	8890	8890	8890	0
79	20231128	184900	588918350	8890	8890	8890	8890	0
80	20231128	184800	588918350	8890	8890	8890	8890	0
81	20231128	184700	588918350	8890	8890	8890	8890	0
82	20231128	184600	588918350	8890	8890	8890	8890	0
83	20231128	184500	588918350	8890	8890	8890	8890	0
84	20231128	184400	588918350	8890	8890	8890	8890	0
85	20231128	184300	588918350	8890	8890	8890	8890	0
86	20231128	184200	588918350	8890	8890	8890	8890	0
87	20231128	184100	588918350	8890	8890	8890	8890	0
88	20231128	184000	588918350	8890	8890	8890	8890	0
89	20231128	183900	588918350	8890	8890	8890	8890	0
90	20231128	183800	588918350	8890	8890	8890	8890	0
91	20231128	183700	588918350	8890	8890	8890	8890	0
92	20231128	183600	588918350	8890	8890	8890	8890	988
93	20231128	183500	588918350	8890	8890	8890	8890	0
94	20231128	183400	588918350	8890	8890	8890	8890	0
95	20231128	183300	588918350	8890	8890	8890	8890	0
96	20231128	183200	588918350	8890	8890	8890	8890	0
97	20231128	183100	588918350	8890	8890	8890	8890	0
98	20231128	183000	588918350	8890	8890	8890	8890	0
99	20231128	182900	588918350	8890	8890	8890	8890	0
100	20231128	182800	588918350	8890	8890	8890	8890	0
101	20231128	182700	588918350	8890	8890	8890	8890	0
102	20231128	182600	588918350	8890	8890	8890	8890	0
103	20231128	182500	588918350	8890	8890	8890	8890	0
104	20231128	182400	588918350	8890	8890	8890	8890	0
105	20231128	182300	588918350	8890	8890	8890	8890	0
106	20231128	182200	588918350	8890	8890	8890	8890	0
107	20231128	182100	588918350	8890	8890	8890	8890	0
108	20231128	182000	588918350	8890	8890	8890	8890	0
109	20231128	181900	588918350	8890	8890	8890	8890	0
110	20231128	181800	588918350	8890	8890	8890	8890	0
111	20231128	181700	588918350	8890	8890	8890	8890	0
112	20231128	181600	588918350	8890	8890	8890	8890	0
113	20231128	181500	588918350	8890	8890	8890	8890	0
114	20231128	181400	588918350	8890	8890	8890	8890	0
115	20231128	181300	588918350	8890	8890	8890	8890	0
116	20231128	181200	588918350	8890	8890	8890	8890	0
117	20231128	181100	588918350	8890	8890	8890	8890	0
118	20231128	181000	588918350	8890	8890	8890	8890	0
119	20231128	180900	588918350	8890	8890	8890	8890	0
120	20231128	180800	588918350	8890	8890	8890	8890	0
121	20231128	180700	588918350	8890	8890	8890	8890	0
122	20231128	180600	588918350	8890	8890	8890	8890	988
123	20231128	180500	588918350	8890	8890	8890	8890	0
124	20231128	180400	588918350	8890	8890	8890	8890	0
125	20231128	180300	588918350	8890	8890	8890	8890	0
126	20231128	180200	588918350	8890	8890	8890	8890	0
127	20231128	180100	588918350	8890	8890	8890	8890	0
128	20231128	180000	588918350	8890	8890	8890	8890	0
129	20231128	175900	588918350	8890	8890	8890	8890	0
130	20231128	175800	588918350	8890	8890	8890	8890	0
131	20231128	175700	588918350	8890	8890	8890	8890	0
132	20231128	175600	588918350	8890	8890	8890	8890	0
133	20231128	175500	588918350	8890	8890	8890	8890	0
134	20231128	175400	588918350	8890	8890	8890	8890	0
135	20231128	175300	588918350	8890	8890	8890	8890	0
136	20231128	175200	588918350	8890	8890	8890	8890	0
137	20231128	175100	588918350	8890	8890	8890	8890	0
138	20231128	175000	588918350	8890	8890	8890	8890	0
139	20231128	174900	588918350	8890	8890	8890	8890	0
140	20231128	174800	588918350	8890	8890	8890	8890	0
141	20231128	174700	588918350	8890	8890	8890	8890	0
142	20231128	174600	588918350	8890	8890	8890	8890	0
143	20231128	174500	588918350	8890	8890	8890	8890	0
144	20231128	174400	588918350	8890	8890	8890	8890	0
145	20231128	174300	588918350	8890	8890	8890	8890	0
146	20231128	174200	588918350	8890	8890	8890	8890	0
147	20231128	174100	588918350	8890	8890	8890	8890	0
148	20231128	174000	588918350	8890	8890	8890	8890	0
149	20231128	173900	588918350	8890	8890	8890	8890	0
150	20231128	173800	588918350	8890	8890	8890	8890	0
151	20231128	173700	588918350	8890	8890	8890	8890	0
152	20231128	173600	588918350	8890	8890	8890	8890	988
153	20231128	173500	588918350	8890	8890	8890	8890	0
154	20231128	173400	588918350	8890	8890	8890	8890	0
155	20231128	173300	588918350	8890	8890	8890	8890	0
156	20231128	173200	588918350	8890	8890	8890	8890	0
157	20231128	173100	588918350	8890	8890	8890	8890	0
158	20231128	173000	588918350	8890	8890	8890	8890	0
159	20231128	172900	588918350	8890	8890	8890	8890	0
160	20231128	172800	588918350	8890	8890	8890	8890	0
161	20231128	172700	588918350	8890	8890	8890	8890	0
162	20231128	172600	588918350	8890	8890	8890	8890	0
163	20231128	172500	588918350	8890	8890	8890	8890	0
164	20231128	172400	588918350	8890	8890	8890	8890	0
165	20231128	172300	588918350	8890	8890	8890	8890	0
166	20231128	172200	588918350	8890	8890	8890	8890	0
167	20231128	172100	588918350	8890	8890	8890	8890	0
168	20231128	172000	588918350	8890	8890	8890	8890	0
169	20231128	171900	588918350	8890	8890	8890	8890	0
170	20231128	171800	588918350	8890	8890	8890	8890	0
171	20231128	171700	588918350	8890	8890	8890	8890	0
172	20231128	171600	588918350	8890	8890	8890	8890	0
173	20231128	171500	588918350	8890	8890	8890	8890	0
174	20231128	171400	588918350	8890	8890	8890	8890	0
175	20231128	171300	588918350	8890	8890	8890	8890	0
176	20231128	171200	588918350	8890	8890	8890	8890	0
177	20231128	171100	588918350	8890	8890	8890	8890	0
178	20231128	171000	588918350	8890	8890	8890	8890	0
179	20231128	170900	588918350	8890	8890	8890	8890	0
180	20231128	170800	588918350	8890	8890	8890	8890	0
181	20231128	170700	588918350	8890	8890	8890	8890	0
182	20231128	170600	588918350	8890	8890	8890	8890	988
183	20231128	170500	588918350	8890	8890	8890	8890	0
184	20231128	170400	588918350	8890	8890	8890	8890	0
185	20231128	170300	588918350	8890	8890	8890	8890	0
186	20231128	170200	588918350	8890	8890	8890	8890	0
187	20231128	170100	588918350	8890	8890	8890	8890	0
188	20231128	170000	588918350	8890	8890	8890	8890	0
189	20231128	165900	588918350	8890	8890	8890	8890	0
190	20231128	165800	588918350	8890	8890	8890	8890	0
191	20231128	165700	588918350	8890	8890	8890	8890	0
192	20231128	165600	588918350	8890	8890	8890	8890	0
193	20231128	165500	588918350	8890	8890	8890	8890	0
194	20231128	165400	588918350	8890	8890	8890	8890	0
195	20231128	165300	588918350	8890	8890	8890	8890	0
196	20231128	165200	588918350	8890	8890	8890	8890	0
197	20231128	165100	588918350	8890	8890	8890	8890	0
198	20231128	165000	588918350	8890	8890	8890	8890	0
199	20231128	164900	588918350	8890	8890	8890	8890	0
200	20231128	164800	588918350	8890	8890	8890	8890	0
201	20231128	164700	588918350	8890	8890	8890	8890	0
202	20231128	164600	588918350	8890	8890	8890	8890	0
203	20231128	164500	588918350	8890	8890	8890	8890	0
204	20231128	164400	588918350	8890	8890	8890	8890	0
205	20231128	164300	588918350	8890	8890	8890	8890	0
206	20231128	164200	588918350	8890	8890	8890	8890	0
207	20231128	164100	588918350	8890	8890	8890	8890	0
208	20231128	164000	588918350	8890	8890	8890	8890	0
209	20231128	163900	588918350	8890	8890	8890	8890	0
210	20231128	163800	588918350	8890	8890	8890	8890	0
211	20231128	163700	588918350	8890	8890	8890	8890	0
212	20231128	163600	588918350	8890	8890	8890	8890	988
213	20231128	163500	588918350	8890	8890	8890	8890	0
214	20231128	163400	588918350	8890	8890	8890	8890	0
215	20231128	163300	588918350	8890	8890	8890	8890	0
216	20231128	163200	588918350	8890	8890	8890	8890	0
217	20231128	163100	588918350	8890	8890	8890	8890	0
218	20231128	163000	588918350	8890	8890	8890	8890	0
219	20231128	162900	588918350	8890	8890	8890	8890	0
220	20231128	162800	588918350	8890	8890	8890	8890	0
221	20231128	162700	588918350	8890	8890	8890	8890	0
222	20231128	162600	588918350	8890	8890	8890	8890	0
223	20231128	162500	588918350	8890	8890	8890	8890	0
224	20231128	162400	588918350	8890	8890	8890	8890	0
225	20231128	162300	588918350	8890	8890	8890	8890	0
226	20231128	162200	588918350	8890	8890	8890	8890	0
227	20231128	162100	588918350	8890	8890	8890	8890	0
228	20231128	162000	588918350	8890	8890	8890	8890	0
229	20231128	161900	588918350	8890	8890	8890	8890	0
230	20231128	161800	588918350	8890	8890	8890	8890	0
231	20231128	161700	588918350	8890	8890	8890	8890	0
232	20231128	161600	588918350	8890	8890	8890	8890	0
233	20231128	161500	588918350	8890	8890	8890	8890	0
234	20231128	161400	588918350	8890	8890	8890	8890	0
235	20231128	161300	588918350	8890	8890	8890	8890	0
236	20231128	161200	588918350	8890	8890	8890	8890	0
237	20231128	161100	588918350	8890	8890	8890	8890	0
238	20231128	161000	588918350	8890	8890	8890	8890	0
239	20231128	160900	588918350	8890	8890	8890	8890	0
240	20231128	160800	588918350	8890	8890	8890	8890	0
241	20231128	160700	588918350	8890	8890	8890	8890	0
242	20231128	160600	588918350	8890	8890	8890	8890	988
243	20231128	160500	588918350	8890	8890	8890	8890	0
244	20231128	160400	588918350	8890	8890	8890	8890	0
245	20231128	160300	588918350	8890	8890	8890	8890	0
246	20231128	160200	588918350	8890	8890	8890	8890	0
247	20231128	160100	588918350	8890	8890	8890	8890	0
248	20231128	160000	588918350	8890	8890	8890	8890	0
249	20231128	155900	588918350	8890	8890	8890	8890	0
250	20231128	155800	588918350	8890	8890	8890	8890	0
251	20231128	155700	588918350	8890	8890	8890	8890	0
252	20231128	155600	588918350	8890	8890	8890	8890	0
253	20231128	155500	588918350	8890	8890	8890	8890	0
254	20231128	155400	588918350	8890	8890	8890	8890	0
255	20231128	155300	588918350	8890	8890	8890	8890	0
256	20231128	155200	588918350	8890	8890	8890	8890	0
257	20231128	155100	588918350	8890	8890	8890	8890	0
258	20231128	155000	588918350	8890	8890	8890	8890	0
259	20231128	154900	588918350	8890	8890	8890	8890	0
260	20231128	154800	588918350	8890	8890	8890	8890	0
261	20231128	154700	588918350	8890	8890	8890	8890	0
262	20231128	154600	588918350	8890	8890	8890	8890	0
263	20231128	154500	588918350	8890	8890	8890	8890	0
264	20231128	154400	588918350	8890	8890	8890	8890	0
265	20231128	154300	588918350	8890	8890	8890	8890	0
266	20231128	154200	588918350	8890	8890	8890	8890	0
267	20231128	154100	588918350	8890	8890	8890	8890	0
268	20231128	154000	588918350	8890	8890	8890	8890	0
269	20231128	153900	588918350	8890	8890	8890	8890	0
270	20231128	153800	588918350	8890	8890	8890	8890	0
271	20231128	153700	588918350	8890	8890	8890	8890	0
272	20231128	153600	588918350	8890	8890	8890	8890	988
273	20231128	153500	588918350	8890	8890	8890	8890	0
274	20231128	153400	588918350	8890	8890	8890	8890	0
275	20231128	153300	588918350	8890	8890	8890	8890	0
276	20231128	153200	588918350	8890	8890	8890	8890	0
277	20231128	153100	588918350	8890	8890	8890	8890	0
278	20231128	153000	588918350	8890	8890	8890	8890	988
279	20231128	152900	580135030	8800	8800	8800	8800	0
280	20231128	152800	580135030	8800	8800	8800	8800	0
281	20231128	152700	580135030	8800	8800	8800	8800	0
282	20231128	152600	580135030	8800	8800	8800	8800	0
283	20231128	152500	580135030	8800	8800	8800	8800	0
284	20231128	152400	580135030	8800	8800	8800	8800	0
285	20231128	152300	580135030	8800	8800	8800	8800	0
286	20231128	152200	580135030	8800	8800	8800	8800	0
287	20231128	152100	580135030	8800	8800	8800	8800	0
288	20231128	152000	580135030	8800	8800	8800	8800	0
289	20231128	151900	580135030	8800	8860	8860	8800	207
290	20231128	151800	578301910	8900	8900	8900	8900	27
291	20231128	151700	578061610	8900	8900	8900	8900	0
292	20231128	151600	578061610	8900	8820	8900	8820	937
293	20231128	151500	569758780	8860	8860	8860	8860	0
294	20231128	151400	569758780	8860	8860	8860	8860	13
295	20231128	151300	569643600	8860	8860	8860	8860	13
296	20231128	151200	569528420	8860	8860	8860	8860	0
297	20231128	151100	569528420	8860	8860	8860	8860	28
298	20231128	151000	569280340	8860	8860	8860	8860	2
299	20231128	150900	569262620	8860	8860	8860	8860	12
300	20231128	150800	569156300	8860	8850	8890	8850	114
301	20231128	150700	568146240	8900	8900	8900	8900	0
302	20231128	150600	568146240	8900	8900	8900	8900	28
303	20231128	150500	567897040	8860	8890	8900	8860	348
304	20231128	150400	564807750	8890	8900	8900	8890	17
305	20231128	150300	564656460	8900	8890	8900	8890	213
306	20231128	150200	562762290	8890	8890	8890	8890	100
307	20231128	150100	561873290	8890	8890	8890	8890	27
308	20231128	150000	561633260	8890	8890	8890	8890	0
309	20231128	145900	561633260	8890	8890	8890	8890	13
310	20231128	145800	561517690	8890	8890	8890	8890	12
311	20231128	145700	561411010	8890	8890	8890	8890	1
312	20231128	145600	561402120	8880	8880	8880	8880	50
313	20231128	145500	560958120	8890	8890	8890	8890	0
314	20231128	145400	560958120	8890	8890	8890	8890	13
315	20231128	145300	560842550	8890	8860	8890	8860	24
316	20231128	145200	560629660	8890	8890	8890	8890	13
317	20231128	145100	560514090	8890	8890	8890	8890	150
318	20231128	145000	559180590	8890	8890	8890	8890	13
319	20231128	144900	559065020	8890	8890	8890	8890	14
320	20231128	144800	558940560	8890	8870	8890	8830	51
321	20231128	144700	558487950	8870	8870	8870	8870	15
322	20231128	144600	558354900	8870	8870	8870	8870	0
323	20231128	144500	558354900	8870	8870	8870	8870	14
324	20231128	144400	558230720	8870	8860	8870	8860	271
325	20231128	144300	555829530	8870	8870	8870	8870	11
326	20231128	144200	555731960	8860	8840	8870	8840	514
327	20231128	144100	551181120	8840	8840	8840	8840	25
328	20231128	144000	550960120	8840	8840	8840	8840	14
329	20231128	143900	550836360	8840	8840	8840	8840	12
330	20231128	143800	550730280	8840	8840	8840	8840	12
331	20231128	143700	550624200	8840	8840	8840	8840	14
332	20231128	143600	550500440	8840	8840	8840	8840	0
333	20231128	143500	550500440	8840	8850	8850	8840	29
334	20231128	143400	550243930	8850	8830	8850	8830	503
335	20231128	143300	545802410	8830	8830	8830	8830	11
336	20231128	143200	545705280	8830	8830	8830	8830	14
337	20231128	143100	545581660	8830	8830	8830	8830	90
338	20231128	143000	544786960	8830	8830	8830	8830	26
339	20231128	142900	544557380	8830	8830	8830	8830	0
340	20231128	142800	544557380	8830	8830	8830	8830	13
341	20231128	142700	544442590	8830	8830	8830	8830	13
342	20231128	142600	544327800	8830	8830	8830	8830	0
343	20231128	142500	544327800	8830	8830	8830	8830	29
344	20231128	142400	544071730	8830	8810	8830	8810	31
345	20231128	142300	543798590	8830	8830	8830	8830	0
346	20231128	142200	543798590	8830	8830	8830	8830	76
347	20231128	142100	543127510	8830	8830	8830	8830	61
348	20231128	142000	542588880	8830	8830	8830	8830	27
349	20231128	141900	542350470	8830	8830	8830	8830	0
350	20231128	141800	542350470	8830	8830	8830	8830	0
351	20231128	141700	542350470	8830	8830	8830	8830	27
352	20231128	141600	542112060	8830	8830	8830	8830	0
353	20231128	141500	542112060	8830	8830	8830	8830	25
354	20231128	141400	541891310	8830	8830	8830	8830	0
355	20231128	141300	541891310	8830	8830	8830	8830	15
356	20231128	141200	541758860	8830	8830	8830	8830	62
357	20231128	141100	541211400	8830	8830	8830	8830	0
358	20231128	141000	541211400	8830	8830	8830	8830	26
359	20231128	140900	540981820	8830	8830	8830	8830	0
360	20231128	140800	540981820	8830	8830	8830	8830	14
361	20231128	140700	540858200	8830	8820	8830	8820	13
362	20231128	140600	540743420	8830	8830	8830	8830	130
363	20231128	140500	539595520	8830	8840	8840	8830	176
364	20231128	140400	538040310	8840	8840	8840	8840	0
365	20231128	140300	538040310	8840	8810	8840	8810	457
366	20231128	140200	534013660	8810	8790	8810	8740	994
367	20231128	140100	525308760	8810	8810	8810	8810	0
368	20231128	140000	525308760	8810	8850	8850	8800	645
369	20231128	135900	519627280	8810	8810	8810	8810	510
370	20231128	135800	515134180	8840	8840	8840	8840	14
371	20231128	135700	515010420	8850	8820	8850	8810	276
372	20231128	135600	512575500	8850	8840	8850	8840	35
373	20231128	135500	512265880	8850	8850	8850	8850	0
374	20231128	135400	512265880	8850	8850	8850	8850	13
375	20231128	135300	512150830	8850	8850	8850	8850	13
376	20231128	135200	512035780	8850	8850	8850	8850	13
377	20231128	135100	511920730	8850	8850	8850	8850	14
378	20231128	135000	511796830	8850	8850	8850	8850	0
379	20231128	134900	511796830	8850	8850	8850	8850	15
380	20231128	134800	511664080	8840	8840	8840	8840	16
381	20231128	134700	511522640	8830	8830	8830	8830	11
382	20231128	134600	511425510	8830	8830	8830	8830	12
383	20231128	134500	511319550	8840	8840	8840	8840	0
384	20231128	134400	511319550	8840	8840	8840	8840	13
385	20231128	134300	511204630	8840	8840	8840	8840	14
386	20231128	134200	511080870	8840	8840	8840	8840	13
387	20231128	134100	510965950	8840	8830	8840	8830	14
388	20231128	134000	510842200	8820	8820	8820	8820	0
389	20231128	133900	510842200	8820	8820	8820	8820	14
390	20231128	133800	510718720	8820	8800	8830	8770	180
391	20231128	133700	509137980	8810	8810	8810	8810	43
392	20231128	133600	508759150	8820	8840	8840	8820	47
393	20231128	133500	508344370	8840	8840	8840	8840	0
394	20231128	133400	508344370	8840	8840	8840	8840	29
395	20231128	133300	508088010	8840	8840	8840	8840	0
396	20231128	133200	508088010	8840	8850	8850	8840	20
397	20231128	133100	507911090	8840	8850	8850	8840	17
398	20231128	133000	507760680	8850	8850	8850	8850	0
399	20231128	132900	507760680	8850	8840	8850	8840	13
400	20231128	132800	507645640	8850	8850	8850	8850	0
401	20231128	132700	507645640	8850	8850	8850	8850	13
402	20231128	132600	507530590	8850	8850	8850	8850	14
403	20231128	132500	507406690	8850	8840	8850	8840	20
404	20231128	132400	507229700	8850	8850	8850	8850	28
405	20231128	132300	506981900	8860	8860	8860	8860	0
406	20231128	132200	506981900	8860	8820	8860	8820	14
407	20231128	132100	506858330	8860	8860	8860	8850	26
408	20231128	132000	506628090	8850	8850	8850	8850	29
409	20231128	131900	506371440	8870	8890	8890	8860	55
410	20231128	131800	505883610	8870	8870	8870	8870	0
411	20231128	131700	505883610	8870	8890	8900	8870	92
412	20231128	131600	505066960	8890	8890	8890	8890	1
413	20231128	131500	505058070	8870	8870	8870	8870	278
414	20231128	131400	502592210	8900	8900	8910	8890	145
415	20231128	131300	501301640	8900	8820	8900	8820	800
416	20231128	131200	494233340	8820	8820	8820	8820	112
417	20231128	131100	493245500	8820	8820	8820	8820	12
418	20231128	131000	493139660	8820	8810	8820	8810	500
419	20231128	130900	488734220	8810	8820	8820	8810	26
420	20231128	130800	488505040	8820	8820	8820	8820	0
421	20231128	130700	488505040	8820	8820	8820	8820	13
422	20231128	130600	488390380	8820	8820	8820	8820	13
423	20231128	130500	488275720	8820	8820	8820	8820	0
424	20231128	130400	488275720	8820	8820	8820	8820	29
425	20231128	130300	488019940	8820	8820	8820	8820	0
426	20231128	130200	488019940	8820	8820	8820	8820	13
427	20231128	130100	487905280	8810	8810	8810	8810	11
428	20231128	130000	487808370	8810	8810	8810	8810	0
429	20231128	125900	487808370	8810	8820	8820	8810	26
430	20231128	125800	487579180	8820	8820	8820	8820	0
431	20231128	125700	487579180	8820	8820	8820	8820	14
432	20231128	125600	487455700	8820	8820	8820	8820	13
433	20231128	125500	487341040	8820	8820	8820	8820	14
434	20231128	125400	487217560	8820	8820	8820	8820	0
435	20231128	125300	487217560	8820	8820	8820	8820	21
436	20231128	125200	487032340	8820	8820	8820	8820	41
437	20231128	125100	486670720	8850	8850	8850	8850	11
438	20231128	125000	486573370	8860	8860	8860	8860	13
439	20231128	124900	486458190	8860	8850	8860	8850	3
440	20231128	124800	486431620	8850	8850	8850	8850	13
441	20231128	124700	486316570	8860	8860	8860	8860	14
442	20231128	124600	486192530	8860	8860	8860	8860	13
443	20231128	124500	486077350	8860	8860	8860	8860	15
444	20231128	124400	485944450	8860	8860	8860	8860	0
445	20231128	124300	485944450	8860	8860	8860	8860	14
446	20231128	124200	485820410	8860	8850	8860	8850	14
447	20231128	124100	485696380	8840	8840	8840	8840	11
448	20231128	124000	485599140	8840	8850	8860	8840	21
449	20231128	123900	485413260	8850	8850	8850	8850	0
450	20231128	123800	485413260	8850	8840	8850	8840	26
451	20231128	123700	485183290	8830	8830	8830	8830	1
452	20231128	123600	485174460	8830	8850	8850	8830	33
453	20231128	123500	484882810	8840	8840	8840	8840	15
454	20231128	123400	484750210	8820	8870	8870	8820	6
455	20231128	123300	484697220	8860	8850	8860	8830	119
456	20231128	123200	483645770	8860	8860	8860	8860	0
457	20231128	123100	483645770	8860	8890	8900	8860	502
458	20231128	123000	479196570	8900	8830	8900	8830	59
459	20231128	122900	478672780	8850	8790	8850	8790	61
460	20231128	122800	478134170	8750	8800	8800	8750	124
461	20231128	122700	477044700	8800	8800	8820	8800	550
462	20231128	122600	472200700	8800	8770	8800	8770	614
463	20231128	122500	466809650	8760	8730	8770	8730	541
464	20231128	122400	462075880	8740	8750	8750	8730	249
465	20231128	122300	459898090	8750	8730	8760	8700	725
466	20231128	122200	453563930	8710	8710	8750	8710	1839
467	20231128	122100	437543760	8350	8350	8350	8350	0
468	20231128	122000	437543760	8350	8880	8880	8350	5990
469	20231128	121900	385942130	8880	8880	8880	8880	1
470	20231128	121800	385933250	8910	8900	8910	8880	28
471	20231128	121700	385683930	8880	8880	8880	8880	1
472	20231128	121600	385675050	8900	8900	8900	8900	15
473	20231128	121500	385541550	8880	8910	8910	8880	14
474	20231128	121400	385416840	8910	8910	8910	8910	0
475	20231128	121300	385416840	8910	8910	8910	8910	25
476	20231128	121200	385194090	8910	8910	8910	8910	0
477	20231128	121100	385194090	8910	8910	8910	8910	15
478	20231128	121000	385060440	8910	8910	8910	8910	12
479	20231128	120900	384953520	8910	8910	8910	8910	0
480	20231128	120800	384953520	8910	8910	8910	8910	25
481	20231128	120700	384730770	8920	8920	8920	8920	2
482	20231128	120600	384712930	8920	8880	8920	8880	484
483	20231128	120500	380414410	8920	8920	8920	8920	12
484	20231128	120400	380307370	8920	8920	8920	8920	1
485	20231128	120300	380298450	8880	8920	8920	8880	1727
486	20231128	120200	364961610	8920	8920	8920	8920	0
487	20231128	120100	364961610	8920	8920	8920	8920	15
488	20231128	120000	364827810	8910	8910	8910	8910	12
489	20231128	115900	364720890	8910	8910	8910	8910	13
490	20231128	115800	364605060	8920	8920	8920	8920	13
491	20231128	115700	364489100	8920	8890	8920	8880	146
492	20231128	115600	363191580	8920	8910	8920	8910	16
493	20231128	115500	363048870	8900	8900	8900	8890	165
494	20231128	115400	361581680	8920	8910	8920	8910	14
495	20231128	115300	361456930	8920	8920	8920	8920	0
496	20231128	115200	361456930	8920	8920	8920	8920	15
497	20231128	115100	361323130	8920	8940	8940	8920	20
498	20231128	115000	361144440	8940	8930	8940	8920	496
499	20231128	114900	356715190	8930	8930	8930	8920	15
500	20231128	114800	356581250	8920	8920	8920	8920	0
501	20231128	114700	356581250	8920	8930	8930	8920	16
502	20231128	114600	356438380	8920	8920	8920	8920	2
503	20231128	114500	356420540	8930	8930	8930	8930	11
504	20231128	114400	356322310	8920	8920	8920	8920	15
505	20231128	114300	356188510	8920	8920	8920	8920	4
506	20231128	114200	356152830	8930	8920	8930	8920	14
507	20231128	114100	356027820	8930	8930	8930	8930	15
508	20231128	114000	355893870	8930	8930	8930	8930	13
509	20231128	113900	355777780	8930	8930	8930	8930	34
510	20231128	113800	355474160	8930	8930	8930	8930	11
511	20231128	113700	355375930	8930	8930	8930	8930	28
512	20231128	113600	355125890	8930	8930	8930	8930	0
513	20231128	113500	355125890	8930	8930	8930	8930	12
514	20231128	113400	355018730	8930	8920	8930	8920	6
515	20231128	113300	354965200	8920	8920	8920	8920	0
516	20231128	113200	354965200	8920	8920	8920	8920	28
517	20231128	113100	354715440	8920	8920	8920	8920	0
518	20231128	113000	354715440	8920	8920	8920	8920	13
519	20231128	112900	354599480	8920	8920	8920	8920	13
520	20231128	112800	354483520	8930	8930	8930	8930	0
521	20231128	112700	354483520	8930	8910	8930	8910	26
522	20231128	112600	354251600	8910	8910	8910	8910	0
523	20231128	112500	354251600	8910	8910	8910	8910	0
524	20231128	112400	354251600	8910	8900	8910	8900	37
525	20231128	112300	353922040	8910	8910	8910	8910	6
526	20231128	112200	353868580	8930	8930	8930	8930	27
527	20231128	112100	353627470	8930	8930	8930	8930	0
528	20231128	112000	353627470	8930	8930	8930	8930	13
529	20231128	111900	353511380	8930	8910	8930	8910	15
530	20231128	111800	353377450	8910	8910	8910	8910	4
531	20231128	111700	353341810	8930	8920	8930	8920	26
532	20231128	111600	353109760	8890	8890	8890	8890	90
533	20231128	111500	352309660	8920	8920	8920	8920	14
534	20231128	111400	352184780	8920	8920	8920	8920	12
535	20231128	111300	352077740	8930	8930	8930	8930	0
536	20231128	111200	352077740	8930	8930	8930	8930	29
537	20231128	111100	351818770	8930	8930	8930	8930	0
538	20231128	111000	351818770	8930	8930	8930	8930	12
539	20231128	110900	351711610	8930	8930	8930	8930	11
540	20231128	110800	351613380	8930	8930	8930	8930	0
541	20231128	110700	351613380	8930	8930	8930	8930	27
542	20231128	110600	351372270	8930	8920	8930	8890	22
543	20231128	110500	351176560	8920	8920	8920	8920	10
544	20231128	110400	351087360	8920	8920	8920	8920	13
545	20231128	110300	350971400	8940	8940	8940	8940	0
546	20231128	110200	350971400	8940	8940	8940	8940	29
547	20231128	110100	350712140	8940	8900	8940	8900	18
548	20231128	110000	350551820	8950	8960	8960	8900	34
549	20231128	105900	350247990	8990	8990	8990	8950	461
550	20231128	105800	346121480	8990	8970	8990	8940	146
551	20231128	105700	344810740	8970	8970	8970	8970	2
552	20231128	105600	344792800	8900	8940	8980	8900	36
553	20231128	105500	344470840	8980	8980	8980	8980	14
554	20231128	105400	344345120	8980	8920	8980	8920	41
555	20231128	105300	343978690	8890	8860	8930	8840	2453
556	20231128	105200	322194360	8860	8860	8860	8850	41
557	20231128	105100	321831380	8870	8870	8870	8870	14
558	20231128	105000	321707200	8870	8870	8870	8870	13
559	20231128	104900	321591890	8870	8870	8870	8870	11
560	20231128	104800	321494320	8860	8860	8860	8860	1
561	20231128	104700	321485460	8850	8870	8870	8850	12
562	20231128	104600	321379040	8870	8880	8880	8870	16
563	20231128	104500	321236980	8870	8870	8870	8870	1
564	20231128	104400	321228110	8870	8870	8870	8870	13
565	20231128	104300	321112800	8880	8850	8880	8850	35
566	20231128	104200	320802600	8880	8880	8880	8880	16
567	20231128	104100	320660520	8880	8880	8880	8880	25
568	20231128	104000	320438520	8870	8870	8870	8870	1
569	20231128	103900	320429650	8880	8870	8880	8870	13
570	20231128	103800	320314330	8860	8870	8870	8860	16
571	20231128	103700	320172440	8880	8880	8880	8880	7
572	20231128	103600	320110280	8880	8880	8880	8880	19
573	20231128	103500	319941560	8880	8880	8880	8880	0
574	20231128	103400	319941560	8880	8880	8880	8880	12
575	20231128	103300	319835000	8880	8880	8880	8880	15
576	20231128	103200	319701800	8880	8880	8880	8880	0
577	20231128	103100	319701800	8880	8890	8890	8880	43
578	20231128	103000	319319700	8890	8890	8890	8890	27
579	20231128	102900	319079670	8890	8890	8890	8890	0
580	20231128	102800	319079670	8890	8880	8890	8880	45
581	20231128	102700	318679810	8890	8890	8890	8890	0
582	20231128	102600	318679810	8890	8890	8890	8890	26
583	20231128	102500	318448670	8890	8880	8890	8880	11
584	20231128	102400	318350980	8890	8890	8890	8890	14
585	20231128	102300	318226520	8880	8880	8880	8880	3
586	20231128	102200	318199880	8890	8890	8890	8890	0
587	20231128	102100	318199880	8890	8890	8890	8890	26
588	20231128	102000	317968740	8890	8860	8890	8860	7
589	20231128	101900	317906690	8890	8870	8890	8870	131
590	20231128	101800	316744660	8860	8860	8860	8860	6
591	20231128	101700	316691500	8860	8860	8860	8860	14
592	20231128	101600	316567460	8860	8870	8870	8860	15
593	20231128	101500	316434430	8860	8860	8860	8860	0
594	20231128	101400	316434430	8860	8860	8860	8860	14
595	20231128	101300	316310390	8860	8850	8860	8850	16
596	20231128	101200	316168670	8850	8850	8850	8850	8
597	20231128	101100	316097870	8860	8850	8870	8850	169
598	20231128	101000	314599960	8840	8850	8860	8840	9
599	20231128	100900	314520350	8880	8860	8880	8850	229
600	20231128	100800	312492090	8860	8840	8860	8830	804
601	20231128	100700	305381520	8840	8820	8840	8820	294
602	20231128	100600	302786840	8820	8750	8820	8750	561
603	20231128	100500	297862410	8750	8750	8750	8750	0
604	20231128	100400	297862410	8750	8750	8750	8750	14
605	20231128	100300	297739910	8750	8750	8750	8750	112
606	20231128	100200	296759910	8750	8750	8750	8750	13
607	20231128	100100	296646160	8750	8720	8750	8720	24
608	20231128	100000	296436820	8720	8720	8720	8720	0
609	20231128	095900	296436820	8720	8720	8720	8720	15
610	20231128	095800	296306020	8720	8750	8750	8720	119
611	20231128	095700	295267440	8740	8770	8770	8740	530
612	20231128	095600	290634850	8770	8770	8770	8770	0
613	20231128	095500	290634850	8770	8770	8770	8770	13
614	20231128	095400	290520840	8770	8770	8770	8770	14
615	20231128	095300	290398060	8770	8750	8770	8750	126
616	20231128	095200	289293920	8740	8750	8750	8740	61
617	20231128	095100	288760650	8760	8760	8760	8760	0
618	20231128	095000	288760650	8760	8740	8760	8740	384
619	20231128	094900	285404210	8740	8770	8770	8740	563
620	20231128	094800	280480310	8780	8780	8780	8780	12
621	20231128	094700	280374950	8770	8770	8770	8770	14
622	20231128	094600	280252170	8780	8780	8780	8780	0
623	20231128	094500	280252170	8780	8770	8780	8770	67
624	20231128	094400	279663980	8770	8770	8770	8770	0
625	20231128	094300	279663980	8770	8780	8780	8770	17
626	20231128	094200	279514740	8780	8770	8780	8770	31
627	20231128	094100	279242800	8780	8780	8780	8780	0
628	20231128	094000	279242800	8780	8740	8780	8740	64
629	20231128	093900	278681470	8750	8750	8750	8750	200
630	20231128	093800	276931470	8770	8710	8770	8710	254
631	20231128	093700	274716540	8710	8690	8710	8690	356
632	20231128	093600	271620160	8690	8660	8690	8640	695
633	20231128	093500	265606790	8650	8640	8650	8640	702
634	20231128	093400	259541490	8630	8630	8630	8630	0
635	20231128	093300	259541490	8630	8630	8630	8630	160
636	20231128	093200	258160690	8630	8630	8630	8630	13
637	20231128	093100	258048500	8630	8630	8630	8630	0
638	20231128	093000	258048500	8630	8620	8630	8620	28
639	20231128	092900	257807010	8580	8580	8580	8580	468
640	20231128	092800	253791570	8580	8590	8590	8580	2
641	20231128	092700	253774400	8620	8620	8620	8620	26
642	20231128	092600	253550280	8600	8600	8600	8600	1
643	20231128	092500	253541680	8630	8630	8630	8630	27
644	20231128	092400	253308670	8580	8630	8630	8580	481
645	20231128	092300	249176860	8600	8630	8640	8600	214
646	20231128	092200	247332670	8630	8630	8630	8630	13
647	20231128	092100	247220480	8630	8630	8630	8630	23
648	20231128	092000	247021990	8630	8630	8630	8630	58
649	20231128	091900	246521450	8630	8630	8630	8630	199
650	20231128	091800	244804080	8630	8630	8630	8630	13
651	20231128	091700	244691890	8630	8630	8630	8630	14
652	20231128	091600	244571070	8630	8620	8630	8610	416
653	20231128	091500	240987950	8630	8600	8630	8600	553
654	20231128	091400	236229910	8590	8580	8590	8580	993
655	20231128	091300	227705060	8580	8570	8580	8550	1183
656	20231128	091200	217584860	8590	8590	8590	8570	502
657	20231128	091100	213279920	8600	8590	8600	8580	629
658	20231128	091000	207872840	8590	8590	8590	8570	304
659	20231128	090900	205263960	8590	8570	8590	8550	444
660	20231128	090800	201459520	8570	8550	8570	8550	250
661	20231128	090700	199321940	8560	8560	8590	8560	321
662	20231128	090600	196569960	8560	8530	8570	8530	492
663	20231128	090500	192368500	8530	8560	8560	8520	362
664	20231128	090400	189273700	8560	8530	8560	8530	312
665	20231128	090300	186608020	8530	8570	8570	8500	1754
666	20231128	090200	171674200	8540	8650	8650	8540	3359
667	20231128	090100	142790540	8650	8790	8790	8610	3031
668	20231128	090000	116417380	8790	8780	8810	8750	13259