KissMeData/092870/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	200700	605689220	9680	9680	9680	9680	1288
3	20241128	200600	605689220	9680	9680	9680	9680	0
4	20241128	200500	605689220	9680	9680	9680	9680	0
5	20241128	200400	605689220	9680	9680	9680	9680	0
6	20241128	200300	605689220	9680	9680	9680	9680	0
7	20241128	200200	605689220	9680	9680	9680	9680	0
8	20241128	200100	605689220	9680	9680	9680	9680	0
9	20241128	200000	605689220	9680	9680	9680	9680	0
10	20241128	195900	605689220	9680	9680	9680	9680	0
11	20241128	195800	605689220	9680	9680	9680	9680	0
12	20241128	195700	605689220	9680	9680	9680	9680	0
13	20241128	195600	605689220	9680	9680	9680	9680	0
14	20241128	195500	605689220	9680	9680	9680	9680	0
15	20241128	195400	605689220	9680	9680	9680	9680	0
16	20241128	195300	605689220	9680	9680	9680	9680	0
17	20241128	195200	605689220	9680	9680	9680	9680	0
18	20241128	195100	605689220	9680	9680	9680	9680	0
19	20241128	195000	605689220	9680	9680	9680	9680	0
20	20241128	194900	605689220	9680	9680	9680	9680	0
21	20241128	194800	605689220	9680	9680	9680	9680	0
22	20241128	194700	605689220	9680	9680	9680	9680	0
23	20241128	194600	605689220	9680	9680	9680	9680	0
24	20241128	194500	605689220	9680	9680	9680	9680	0
25	20241128	194400	605689220	9680	9680	9680	9680	0
26	20241128	194300	605689220	9680	9680	9680	9680	0
27	20241128	194200	605689220	9680	9680	9680	9680	0
28	20241128	194100	605689220	9680	9680	9680	9680	0
29	20241128	194000	605689220	9680	9680	9680	9680	0
30	20241128	193900	605689220	9680	9680	9680	9680	0
31	20241128	193800	605689220	9680	9680	9680	9680	0
32	20241128	193700	605689220	9680	9680	9680	9680	1288
33	20241128	193600	605689220	9680	9680	9680	9680	0
34	20241128	193500	605689220	9680	9680	9680	9680	0
35	20241128	193400	605689220	9680	9680	9680	9680	0
36	20241128	193300	605689220	9680	9680	9680	9680	0
37	20241128	193200	605689220	9680	9680	9680	9680	0
38	20241128	193100	605689220	9680	9680	9680	9680	0
39	20241128	193000	605689220	9680	9680	9680	9680	0
40	20241128	192900	605689220	9680	9680	9680	9680	0
41	20241128	192800	605689220	9680	9680	9680	9680	0
42	20241128	192700	605689220	9680	9680	9680	9680	0
43	20241128	192600	605689220	9680	9680	9680	9680	0
44	20241128	192500	605689220	9680	9680	9680	9680	0
45	20241128	192400	605689220	9680	9680	9680	9680	0
46	20241128	192300	605689220	9680	9680	9680	9680	0
47	20241128	192200	605689220	9680	9680	9680	9680	0
48	20241128	192100	605689220	9680	9680	9680	9680	0
49	20241128	192000	605689220	9680	9680	9680	9680	0
50	20241128	191900	605689220	9680	9680	9680	9680	0
51	20241128	191800	605689220	9680	9680	9680	9680	0
52	20241128	191700	605689220	9680	9680	9680	9680	0
53	20241128	191600	605689220	9680	9680	9680	9680	0
54	20241128	191500	605689220	9680	9680	9680	9680	0
55	20241128	191400	605689220	9680	9680	9680	9680	0
56	20241128	191300	605689220	9680	9680	9680	9680	0
57	20241128	191200	605689220	9680	9680	9680	9680	0
58	20241128	191100	605689220	9680	9680	9680	9680	0
59	20241128	191000	605689220	9680	9680	9680	9680	0
60	20241128	190900	605689220	9680	9680	9680	9680	0
61	20241128	190800	605689220	9680	9680	9680	9680	0
62	20241128	190700	605689220	9680	9680	9680	9680	1288
63	20241128	190600	605689220	9680	9680	9680	9680	0
64	20241128	190500	605689220	9680	9680	9680	9680	0
65	20241128	190400	605689220	9680	9680	9680	9680	0
66	20241128	190300	605689220	9680	9680	9680	9680	0
67	20241128	190200	605689220	9680	9680	9680	9680	0
68	20241128	190100	605689220	9680	9680	9680	9680	0
69	20241128	190000	605689220	9680	9680	9680	9680	0
70	20241128	185900	605689220	9680	9680	9680	9680	0
71	20241128	185800	605689220	9680	9680	9680	9680	0
72	20241128	185700	605689220	9680	9680	9680	9680	0
73	20241128	185600	605689220	9680	9680	9680	9680	0
74	20241128	185500	605689220	9680	9680	9680	9680	0
75	20241128	185400	605689220	9680	9680	9680	9680	0
76	20241128	185300	605689220	9680	9680	9680	9680	0
77	20241128	185200	605689220	9680	9680	9680	9680	0
78	20241128	185100	605689220	9680	9680	9680	9680	0
79	20241128	185000	605689220	9680	9680	9680	9680	0
80	20241128	184900	605689220	9680	9680	9680	9680	0
81	20241128	184800	605689220	9680	9680	9680	9680	0
82	20241128	184700	605689220	9680	9680	9680	9680	0
83	20241128	184600	605689220	9680	9680	9680	9680	0
84	20241128	184500	605689220	9680	9680	9680	9680	0
85	20241128	184400	605689220	9680	9680	9680	9680	0
86	20241128	184300	605689220	9680	9680	9680	9680	0
87	20241128	184200	605689220	9680	9680	9680	9680	0
88	20241128	184100	605689220	9680	9680	9680	9680	0
89	20241128	184000	605689220	9680	9680	9680	9680	0
90	20241128	183900	605689220	9680	9680	9680	9680	0
91	20241128	183800	605689220	9680	9680	9680	9680	0
92	20241128	183700	605689220	9680	9680	9680	9680	1288
93	20241128	183600	605689220	9680	9680	9680	9680	0
94	20241128	183500	605689220	9680	9680	9680	9680	0
95	20241128	183400	605689220	9680	9680	9680	9680	0
96	20241128	183300	605689220	9680	9680	9680	9680	0
97	20241128	183200	605689220	9680	9680	9680	9680	0
98	20241128	183100	605689220	9680	9680	9680	9680	0
99	20241128	183000	605689220	9680	9680	9680	9680	0
100	20241128	182900	605689220	9680	9680	9680	9680	0
101	20241128	182800	605689220	9680	9680	9680	9680	0
102	20241128	182700	605689220	9680	9680	9680	9680	0
103	20241128	182600	605689220	9680	9680	9680	9680	0
104	20241128	182500	605689220	9680	9680	9680	9680	0
105	20241128	182400	605689220	9680	9680	9680	9680	0
106	20241128	182300	605689220	9680	9680	9680	9680	0
107	20241128	182200	605689220	9680	9680	9680	9680	0
108	20241128	182100	605689220	9680	9680	9680	9680	0
109	20241128	182000	605689220	9680	9680	9680	9680	0
110	20241128	181900	605689220	9680	9680	9680	9680	0
111	20241128	181800	605689220	9680	9680	9680	9680	0
112	20241128	181700	605689220	9680	9680	9680	9680	0
113	20241128	181600	605689220	9680	9680	9680	9680	0
114	20241128	181500	605689220	9680	9680	9680	9680	0
115	20241128	181400	605689220	9680	9680	9680	9680	0
116	20241128	181300	605689220	9680	9680	9680	9680	0
117	20241128	181200	605689220	9680	9680	9680	9680	0
118	20241128	181100	605689220	9680	9680	9680	9680	0
119	20241128	181000	605689220	9680	9680	9680	9680	0
120	20241128	180900	605689220	9680	9680	9680	9680	0
121	20241128	180800	605689220	9680	9680	9680	9680	0
122	20241128	180700	605689220	9680	9680	9680	9680	1288
123	20241128	180600	605689220	9680	9680	9680	9680	0
124	20241128	180500	605689220	9680	9680	9680	9680	0
125	20241128	180400	605689220	9680	9680	9680	9680	0
126	20241128	180300	605689220	9680	9680	9680	9680	0
127	20241128	180200	605689220	9680	9680	9680	9680	0
128	20241128	180100	605689220	9680	9680	9680	9680	0
129	20241128	180000	605689220	9680	9680	9680	9680	0
130	20241128	175900	605689220	9680	9680	9680	9680	0
131	20241128	175800	605689220	9680	9680	9680	9680	0
132	20241128	175700	605689220	9680	9680	9680	9680	0
133	20241128	175600	605689220	9680	9680	9680	9680	0
134	20241128	175500	605689220	9680	9680	9680	9680	0
135	20241128	175400	605689220	9680	9680	9680	9680	0
136	20241128	175300	605689220	9680	9680	9680	9680	0
137	20241128	175200	605689220	9680	9680	9680	9680	0
138	20241128	175100	605689220	9680	9680	9680	9680	0
139	20241128	175000	605689220	9680	9680	9680	9680	0
140	20241128	174900	605689220	9680	9680	9680	9680	0
141	20241128	174800	605689220	9680	9680	9680	9680	0
142	20241128	174700	605689220	9680	9680	9680	9680	0
143	20241128	174600	605689220	9680	9680	9680	9680	0
144	20241128	174500	605689220	9680	9680	9680	9680	0
145	20241128	174400	605689220	9680	9680	9680	9680	0
146	20241128	174300	605689220	9680	9680	9680	9680	0
147	20241128	174200	605689220	9680	9680	9680	9680	0
148	20241128	174100	605689220	9680	9680	9680	9680	0
149	20241128	174000	605689220	9680	9680	9680	9680	0
150	20241128	173900	605689220	9680	9680	9680	9680	0
151	20241128	173800	605689220	9680	9680	9680	9680	0
152	20241128	173700	605689220	9680	9680	9680	9680	1288
153	20241128	173600	605689220	9680	9680	9680	9680	0
154	20241128	173500	605689220	9680	9680	9680	9680	0
155	20241128	173400	605689220	9680	9680	9680	9680	0
156	20241128	173300	605689220	9680	9680	9680	9680	0
157	20241128	173200	605689220	9680	9680	9680	9680	0
158	20241128	173100	605689220	9680	9680	9680	9680	0
159	20241128	173000	605689220	9680	9680	9680	9680	0
160	20241128	172900	605689220	9680	9680	9680	9680	0
161	20241128	172800	605689220	9680	9680	9680	9680	0
162	20241128	172700	605689220	9680	9680	9680	9680	0
163	20241128	172600	605689220	9680	9680	9680	9680	0
164	20241128	172500	605689220	9680	9680	9680	9680	0
165	20241128	172400	605689220	9680	9680	9680	9680	0
166	20241128	172300	605689220	9680	9680	9680	9680	0
167	20241128	172200	605689220	9680	9680	9680	9680	0
168	20241128	172100	605689220	9680	9680	9680	9680	0
169	20241128	172000	605689220	9680	9680	9680	9680	0
170	20241128	171900	605689220	9680	9680	9680	9680	0
171	20241128	171800	605689220	9680	9680	9680	9680	0
172	20241128	171700	605689220	9680	9680	9680	9680	0
173	20241128	171600	605689220	9680	9680	9680	9680	0
174	20241128	171500	605689220	9680	9680	9680	9680	0
175	20241128	171400	605689220	9680	9680	9680	9680	0
176	20241128	171300	605689220	9680	9680	9680	9680	0
177	20241128	171200	605689220	9680	9680	9680	9680	0
178	20241128	171100	605689220	9680	9680	9680	9680	0
179	20241128	171000	605689220	9680	9680	9680	9680	0
180	20241128	170900	605689220	9680	9680	9680	9680	0
181	20241128	170800	605689220	9680	9680	9680	9680	0
182	20241128	170700	605689220	9680	9680	9680	9680	1288
183	20241128	170600	605689220	9680	9680	9680	9680	0
184	20241128	170500	605689220	9680	9680	9680	9680	0
185	20241128	170400	605689220	9680	9680	9680	9680	0
186	20241128	170300	605689220	9680	9680	9680	9680	0
187	20241128	170200	605689220	9680	9680	9680	9680	0
188	20241128	170100	605689220	9680	9680	9680	9680	0
189	20241128	170000	605689220	9680	9680	9680	9680	0
190	20241128	165900	605689220	9680	9680	9680	9680	0
191	20241128	165800	605689220	9680	9680	9680	9680	0
192	20241128	165700	605689220	9680	9680	9680	9680	0
193	20241128	165600	605689220	9680	9680	9680	9680	0
194	20241128	165500	605689220	9680	9680	9680	9680	0
195	20241128	165400	605689220	9680	9680	9680	9680	0
196	20241128	165300	605689220	9680	9680	9680	9680	0
197	20241128	165200	605689220	9680	9680	9680	9680	0
198	20241128	165100	605689220	9680	9680	9680	9680	0
199	20241128	165000	605689220	9680	9680	9680	9680	0
200	20241128	164900	605689220	9680	9680	9680	9680	0
201	20241128	164800	605689220	9680	9680	9680	9680	0
202	20241128	164700	605689220	9680	9680	9680	9680	0
203	20241128	164600	605689220	9680	9680	9680	9680	0
204	20241128	164500	605689220	9680	9680	9680	9680	0
205	20241128	164400	605689220	9680	9680	9680	9680	0
206	20241128	164300	605689220	9680	9680	9680	9680	0
207	20241128	164200	605689220	9680	9680	9680	9680	0
208	20241128	164100	605689220	9680	9680	9680	9680	0
209	20241128	164000	605689220	9680	9680	9680	9680	0
210	20241128	163900	605689220	9680	9680	9680	9680	0
211	20241128	163800	605689220	9680	9680	9680	9680	0
212	20241128	163700	605689220	9680	9680	9680	9680	1288
213	20241128	163600	605689220	9680	9680	9680	9680	0
214	20241128	163500	605689220	9680	9680	9680	9680	0
215	20241128	163400	605689220	9680	9680	9680	9680	0
216	20241128	163300	605689220	9680	9680	9680	9680	0
217	20241128	163200	605689220	9680	9680	9680	9680	0
218	20241128	163100	605689220	9680	9680	9680	9680	0
219	20241128	163000	605689220	9680	9680	9680	9680	0
220	20241128	162900	605689220	9680	9680	9680	9680	0
221	20241128	162800	605689220	9680	9680	9680	9680	0
222	20241128	162700	605689220	9680	9680	9680	9680	0
223	20241128	162600	605689220	9680	9680	9680	9680	0
224	20241128	162500	605689220	9680	9680	9680	9680	0
225	20241128	162400	605689220	9680	9680	9680	9680	0
226	20241128	162300	605689220	9680	9680	9680	9680	0
227	20241128	162200	605689220	9680	9680	9680	9680	0
228	20241128	162100	605689220	9680	9680	9680	9680	0
229	20241128	162000	605689220	9680	9680	9680	9680	0
230	20241128	161900	605689220	9680	9680	9680	9680	0
231	20241128	161800	605689220	9680	9680	9680	9680	0
232	20241128	161700	605689220	9680	9680	9680	9680	0
233	20241128	161600	605689220	9680	9680	9680	9680	0
234	20241128	161500	605689220	9680	9680	9680	9680	0
235	20241128	161400	605689220	9680	9680	9680	9680	0
236	20241128	161300	605689220	9680	9680	9680	9680	0
237	20241128	161200	605689220	9680	9680	9680	9680	0
238	20241128	161100	605689220	9680	9680	9680	9680	0
239	20241128	161000	605689220	9680	9680	9680	9680	0
240	20241128	160900	605689220	9680	9680	9680	9680	0
241	20241128	160800	605689220	9680	9680	9680	9680	0
242	20241128	160700	605689220	9680	9680	9680	9680	1288
243	20241128	160600	605689220	9680	9680	9680	9680	0
244	20241128	160500	605689220	9680	9680	9680	9680	0
245	20241128	160400	605689220	9680	9680	9680	9680	0
246	20241128	160300	605689220	9680	9680	9680	9680	0
247	20241128	160200	605689220	9680	9680	9680	9680	0
248	20241128	160100	605689220	9680	9680	9680	9680	0
249	20241128	160000	605689220	9680	9680	9680	9680	0
250	20241128	155900	605689220	9680	9680	9680	9680	0
251	20241128	155800	605689220	9680	9680	9680	9680	0
252	20241128	155700	605689220	9680	9680	9680	9680	0
253	20241128	155600	605689220	9680	9680	9680	9680	0
254	20241128	155500	605689220	9680	9680	9680	9680	0
255	20241128	155400	605689220	9680	9680	9680	9680	0
256	20241128	155300	605689220	9680	9680	9680	9680	0
257	20241128	155200	605689220	9680	9680	9680	9680	0
258	20241128	155100	605689220	9680	9680	9680	9680	0
259	20241128	155000	605689220	9680	9680	9680	9680	0
260	20241128	154900	605689220	9680	9680	9680	9680	0
261	20241128	154800	605689220	9680	9680	9680	9680	0
262	20241128	154700	605689220	9680	9680	9680	9680	0
263	20241128	154600	605689220	9680	9680	9680	9680	0
264	20241128	154500	605689220	9680	9680	9680	9680	0
265	20241128	154400	605689220	9680	9680	9680	9680	0
266	20241128	154300	605689220	9680	9680	9680	9680	0
267	20241128	154200	605689220	9680	9680	9680	9680	0
268	20241128	154100	605689220	9680	9680	9680	9680	0
269	20241128	154000	605689220	9680	9680	9680	9680	0
270	20241128	153900	605689220	9680	9680	9680	9680	0
271	20241128	153800	605689220	9680	9680	9680	9680	0
272	20241128	153700	605689220	9680	9680	9680	9680	1288
273	20241128	153600	605689220	9680	9680	9680	9680	0
274	20241128	153500	605689220	9680	9680	9680	9680	0
275	20241128	153400	605689220	9680	9680	9680	9680	0
276	20241128	153300	605689220	9680	9680	9680	9680	0
277	20241128	153200	605689220	9680	9680	9680	9680	0
278	20241128	153100	605689220	9680	9680	9680	9680	0
279	20241128	153000	605689220	9680	9680	9680	9680	1288
280	20241128	152900	593221380	9660	9660	9660	9660	0
281	20241128	152800	593221380	9660	9660	9660	9660	0
282	20241128	152700	593221380	9660	9660	9660	9660	0
283	20241128	152600	593221380	9660	9660	9660	9660	0
284	20241128	152500	593221380	9660	9660	9660	9660	0
285	20241128	152400	593221380	9660	9660	9660	9660	0
286	20241128	152300	593221380	9660	9660	9660	9660	0
287	20241128	152200	593221380	9660	9660	9660	9660	0
288	20241128	152100	593221380	9660	9660	9660	9660	0
289	20241128	152000	593221380	9660	9660	9660	9660	0
290	20241128	151900	593221380	9660	9670	9690	9660	3111
291	20241128	151800	563159060	9680	9680	9680	9680	1
292	20241128	151700	563149380	9670	9680	9680	9670	629
293	20241128	151600	557066440	9680	9690	9690	9680	56
294	20241128	151500	556524080	9670	9670	9670	9670	20
295	20241128	151400	556330680	9670	9670	9680	9670	297
296	20241128	151300	553458670	9670	9680	9680	9670	199
297	20241128	151200	551534190	9690	9680	9690	9680	144
298	20241128	151100	550139130	9690	9690	9690	9680	90
299	20241128	151000	549267350	9680	9680	9690	9680	71
300	20241128	150900	548579950	9680	9690	9690	9680	51
301	20241128	150800	548085770	9690	9690	9690	9690	1
302	20241128	150700	548076080	9690	9680	9690	9680	29
303	20241128	150600	547795310	9680	9680	9680	9680	323
304	20241128	150500	544668670	9690	9690	9690	9690	0
305	20241128	150400	544668670	9690	9690	9690	9690	131
306	20241128	150300	543399280	9690	9700	9700	9690	548
307	20241128	150200	538088680	9700	9700	9700	9700	100
308	20241128	150100	537118680	9700	9700	9700	9700	3
309	20241128	150000	537089580	9700	9700	9700	9700	64
310	20241128	145900	536468780	9700	9700	9700	9700	32
311	20241128	145800	536158380	9700	9690	9700	9690	47
312	20241128	145700	535702920	9700	9700	9700	9700	456
313	20241128	145600	531279720	9700	9700	9700	9700	103
314	20241128	145500	530280620	9700	9700	9700	9700	445
315	20241128	145400	525964120	9700	9700	9700	9700	1
316	20241128	145300	525954420	9700	9700	9700	9700	1003
317	20241128	145200	516225320	9700	9710	9710	9700	23
318	20241128	145100	516002210	9720	9710	9720	9700	1002
319	20241128	145000	506278470	9720	9720	9720	9720	0
320	20241128	144900	506278470	9720	9730	9740	9720	2012
321	20241128	144800	486715800	9730	9730	9730	9730	25
322	20241128	144700	486472550	9730	9730	9730	9730	51
323	20241128	144600	485976320	9740	9740	9740	9730	72
324	20241128	144500	485275110	9740	9740	9740	9740	347
325	20241128	144400	481895330	9740	9740	9740	9740	6
326	20241128	144300	481836890	9740	9740	9740	9740	8
327	20241128	144200	481758970	9740	9740	9740	9740	4
328	20241128	144100	481720010	9740	9740	9740	9740	0
329	20241128	144000	481720010	9740	9740	9740	9740	50
330	20241128	143900	481233010	9740	9740	9740	9740	203
331	20241128	143800	479255790	9740	9740	9740	9740	65
332	20241128	143700	478622690	9750	9750	9750	9750	1
333	20241128	143600	478612940	9740	9740	9740	9740	19
334	20241128	143500	478427880	9750	9730	9750	9730	758
335	20241128	143400	471052000	9720	9720	9720	9720	0
336	20241128	143300	471052000	9720	9720	9720	9720	105
337	20241128	143200	470031400	9720	9720	9720	9720	643
338	20241128	143100	463781440	9730	9730	9730	9730	200
339	20241128	143000	461835440	9730	9730	9730	9730	1
340	20241128	142900	461825710	9720	9720	9720	9720	0
341	20241128	142800	461825710	9720	9720	9720	9720	201
342	20241128	142700	459871990	9720	9720	9720	9720	0
343	20241128	142600	459871990	9720	9720	9720	9720	0
344	20241128	142500	459871990	9720	9720	9720	9720	0
345	20241128	142400	459871990	9720	9720	9720	9720	0
346	20241128	142300	459871990	9720	9720	9720	9720	0
347	20241128	142200	459871990	9720	9720	9720	9720	1
348	20241128	142100	459862270	9730	9730	9730	9730	175
349	20241128	142000	458159520	9730	9730	9740	9730	423
350	20241128	141900	454041730	9730	9730	9730	9730	204
351	20241128	141800	452056810	9730	9730	9730	9730	0
352	20241128	141700	452056810	9730	9730	9730	9730	106
353	20241128	141600	451025430	9720	9720	9720	9720	0
354	20241128	141500	451025430	9720	9720	9720	9720	0
355	20241128	141400	451025430	9720	9720	9720	9720	3
356	20241128	141300	450996270	9720	9720	9720	9720	76
357	20241128	141200	450257550	9720	9720	9720	9720	100
358	20241128	141100	449285550	9710	9710	9710	9710	7
359	20241128	141000	449217580	9710	9710	9710	9710	0
360	20241128	140900	449217580	9710	9710	9710	9710	3
361	20241128	140800	449188450	9710	9710	9710	9710	0
362	20241128	140700	449188450	9710	9720	9720	9710	107
363	20241128	140600	448149430	9720	9720	9720	9720	0
364	20241128	140500	448149430	9720	9720	9720	9720	23
365	20241128	140400	447925870	9710	9720	9720	9710	53
366	20241128	140300	447411210	9720	9720	9720	9720	0
367	20241128	140200	447411210	9720	9720	9720	9720	2
368	20241128	140100	447391770	9720	9720	9720	9720	0
369	20241128	140000	447391770	9720	9720	9720	9720	54
370	20241128	135900	446866890	9730	9730	9730	9730	1
371	20241128	135800	446857160	9720	9720	9720	9720	97
372	20241128	135700	445914320	9720	9720	9720	9720	0
373	20241128	135600	445914320	9720	9720	9720	9720	5
374	20241128	135500	445865720	9720	9720	9720	9720	0
375	20241128	135400	445865720	9720	9720	9720	9720	10
376	20241128	135300	445768520	9710	9710	9710	9710	0
377	20241128	135200	445768520	9710	9710	9710	9710	161
378	20241128	135100	444205210	9700	9700	9700	9700	0
379	20241128	135000	444205210	9700	9690	9700	9690	349
380	20241128	134900	440822370	9670	9670	9670	9670	4
381	20241128	134800	440783690	9670	9670	9670	9670	0
382	20241128	134700	440783690	9670	9670	9670	9670	3
383	20241128	134600	440754680	9670	9670	9670	9670	11
384	20241128	134500	440648310	9670	9680	9680	9670	50
385	20241128	134400	440164780	9680	9680	9680	9680	3
386	20241128	134300	440135740	9680	9680	9680	9680	3
387	20241128	134200	440106700	9680	9680	9680	9680	3
388	20241128	134100	440077660	9670	9670	9670	9670	3
389	20241128	134000	440048650	9670	9670	9670	9670	0
390	20241128	133900	440048650	9670	9670	9670	9670	0
391	20241128	133800	440048650	9670	9670	9670	9670	5
392	20241128	133700	440000300	9660	9660	9660	9660	0
393	20241128	133600	440000300	9660	9670	9670	9660	731
394	20241128	133500	432938760	9680	9680	9680	9680	1
395	20241128	133400	432929080	9680	9680	9680	9680	1
396	20241128	133300	432919400	9670	9670	9670	9670	3
397	20241128	133200	432890390	9670	9670	9670	9670	538
398	20241128	133100	427687930	9680	9680	9680	9680	1
399	20241128	133000	427678250	9670	9680	9680	9670	306
400	20241128	132900	424719200	9680	9680	9680	9680	158
401	20241128	132800	423189760	9680	9680	9680	9680	0
402	20241128	132700	423189760	9680	9690	9690	9680	245
403	20241128	132600	420816820	9700	9700	9700	9700	0
404	20241128	132500	420816820	9700	9700	9700	9700	462
405	20241128	132400	416335420	9700	9700	9700	9700	182
406	20241128	132300	414570020	9710	9710	9710	9710	155
407	20241128	132200	413064970	9720	9720	9720	9720	0
408	20241128	132100	413064970	9720	9720	9720	9720	1
409	20241128	132000	413055250	9710	9710	9710	9710	3
410	20241128	131900	413026120	9710	9710	9710	9710	0
411	20241128	131800	413026120	9710	9720	9720	9710	247
412	20241128	131700	410627290	9750	9750	9750	9750	0
413	20241128	131600	410627290	9750	9750	9750	9750	0
414	20241128	131500	410627290	9750	9750	9750	9750	1
415	20241128	131400	410617540	9740	9730	9740	9730	236
416	20241128	131300	408318910	9740	9740	9740	9730	65
417	20241128	131200	407686270	9740	9740	9740	9740	0
418	20241128	131100	407686270	9740	9740	9740	9740	0
419	20241128	131000	407686270	9740	9740	9740	9740	0
420	20241128	130900	407686270	9740	9740	9740	9740	1
421	20241128	130800	407676530	9730	9720	9740	9720	106
422	20241128	130700	406644140	9720	9720	9720	9720	102
423	20241128	130600	405652700	9720	9720	9720	9720	1
424	20241128	130500	405642980	9710	9710	9710	9710	4
425	20241128	130400	405604140	9710	9710	9710	9710	91
426	20241128	130300	404720530	9710	9710	9710	9710	52
427	20241128	130200	404215610	9710	9710	9710	9710	3
428	20241128	130100	404186480	9710	9700	9710	9700	51
429	20241128	130000	403691770	9700	9700	9700	9700	4
430	20241128	125900	403652970	9700	9700	9700	9700	0
431	20241128	125800	403652970	9700	9700	9700	9700	100
432	20241128	125700	402682970	9700	9700	9700	9700	3
433	20241128	125600	402653870	9700	9700	9700	9700	10
434	20241128	125500	402556870	9700	9700	9700	9700	0
435	20241128	125400	402556870	9700	9700	9700	9700	3
436	20241128	125300	402527770	9700	9700	9700	9700	0
437	20241128	125200	402527770	9700	9700	9700	9700	6
438	20241128	125100	402469570	9700	9700	9700	9700	46
439	20241128	125000	402023370	9700	9700	9700	9700	10
440	20241128	124900	401926370	9690	9690	9690	9690	103
441	20241128	124800	400928300	9700	9700	9700	9700	106
442	20241128	124700	399900100	9700	9700	9700	9700	103
443	20241128	124600	398901000	9700	9700	9700	9700	4
444	20241128	124500	398862200	9700	9700	9700	9700	0
445	20241128	124400	398862200	9700	9700	9700	9700	10
446	20241128	124300	398765200	9720	9720	9720	9720	0
447	20241128	124200	398765200	9720	9720	9720	9720	0
448	20241128	124100	398765200	9720	9720	9720	9720	0
449	20241128	124000	398765200	9720	9710	9720	9710	4
450	20241128	123900	398726340	9720	9700	9720	9700	836
451	20241128	123800	390617090	9700	9690	9700	9690	26
452	20241128	123700	390365130	9680	9680	9680	9680	0
453	20241128	123600	390365130	9680	9680	9680	9680	0
454	20241128	123500	390365130	9680	9680	9680	9680	61
455	20241128	123400	389774650	9680	9680	9680	9680	260
456	20241128	123300	387257850	9680	9680	9680	9680	0
457	20241128	123200	387257850	9680	9680	9680	9680	8
458	20241128	123100	387180410	9670	9670	9670	9670	252
459	20241128	123000	384743570	9680	9680	9680	9680	3
460	20241128	122900	384714530	9670	9670	9670	9670	0
461	20241128	122800	384714530	9670	9670	9670	9670	100
462	20241128	122700	383747530	9670	9670	9670	9670	3
463	20241128	122600	383718520	9670	9670	9670	9670	0
464	20241128	122500	383718520	9670	9670	9670	9670	1
465	20241128	122400	383708850	9690	9690	9690	9690	2
466	20241128	122300	383689470	9690	9690	9700	9670	1515
467	20241128	122200	369026720	9700	9710	9710	9700	420
468	20241128	122100	364951900	9710	9710	9710	9710	20
469	20241128	122000	364757700	9700	9710	9710	9700	31
470	20241128	121900	364456990	9700	9700	9700	9700	8
471	20241128	121800	364379390	9700	9700	9700	9700	44
472	20241128	121700	363952590	9700	9700	9720	9700	238
473	20241128	121600	361643140	9720	9710	9720	9700	99
474	20241128	121500	360682160	9720	9720	9720	9720	0
475	20241128	121400	360682160	9720	9710	9720	9700	216
476	20241128	121300	358586930	9720	9720	9720	9720	0
477	20241128	121200	358586930	9720	9720	9720	9720	5
478	20241128	121100	358538330	9720	9700	9730	9700	242
479	20241128	121000	356190850	9690	9710	9710	9690	1356
480	20241128	120900	343038620	9710	9710	9710	9710	400
481	20241128	120800	339154620	9710	9710	9710	9710	3
482	20241128	120700	339125490	9710	9710	9710	9710	24
483	20241128	120600	338892450	9720	9720	9720	9720	44
484	20241128	120500	338464770	9720	9720	9720	9720	408
485	20241128	120400	334499010	9720	9720	9720	9720	14
486	20241128	120300	334362930	9740	9740	9750	9740	54
487	20241128	120200	333836950	9750	9740	9750	9740	5
488	20241128	120100	333788220	9750	9740	9750	9740	300
489	20241128	120000	330863520	9750	9730	9750	9730	5
490	20241128	115900	330814850	9730	9730	9730	9730	0
491	20241128	115800	330814850	9730	9710	9730	9710	22
492	20241128	115700	330600840	9710	9710	9710	9710	5
493	20241128	115600	330552290	9710	9710	9710	9710	0
494	20241128	115500	330552290	9710	9700	9710	9700	235
495	20241128	115400	328272740	9710	9710	9710	9710	126
496	20241128	115300	327049280	9720	9720	9720	9720	4
497	20241128	115200	327010400	9730	9730	9730	9730	0
498	20241128	115100	327010400	9730	9730	9730	9730	1
499	20241128	115000	327000670	9730	9730	9730	9730	2
500	20241128	114900	326981210	9730	9730	9730	9730	0
501	20241128	114800	326981210	9730	9730	9730	9730	0
502	20241128	114700	326981210	9730	9730	9730	9730	0
503	20241128	114600	326981210	9730	9730	9730	9730	10
504	20241128	114500	326883910	9730	9730	9730	9730	0
505	20241128	114400	326883910	9730	9730	9730	9730	10
506	20241128	114300	326786610	9730	9730	9730	9720	78
507	20241128	114200	326027690	9710	9710	9710	9710	6
508	20241128	114100	325969430	9710	9710	9710	9710	0
509	20241128	114000	325969430	9710	9710	9710	9710	2
510	20241128	113900	325950010	9710	9710	9710	9710	25
511	20241128	113800	325707260	9710	9710	9710	9710	0
512	20241128	113700	325707260	9710	9720	9720	9710	6
513	20241128	113600	325648980	9710	9710	9720	9710	6
514	20241128	113500	325590690	9720	9720	9720	9720	0
515	20241128	113400	325590690	9720	9720	9720	9720	0
516	20241128	113300	325590690	9720	9700	9720	9700	6
517	20241128	113200	325532470	9700	9700	9700	9700	0
518	20241128	113100	325532470	9700	9700	9700	9700	57
519	20241128	113000	324979570	9700	9700	9700	9700	0
520	20241128	112900	324979570	9700	9700	9700	9700	36
521	20241128	112800	324630370	9700	9700	9700	9700	315
522	20241128	112700	321574870	9700	9700	9700	9700	127
523	20241128	112600	320342970	9700	9690	9700	9690	2
524	20241128	112500	320323580	9670	9670	9670	9670	0
525	20241128	112400	320323580	9670	9700	9700	9670	3
526	20241128	112300	320294530	9690	9690	9700	9690	5
527	20241128	112200	320246060	9690	9680	9700	9680	48
528	20241128	112100	319780930	9690	9690	9690	9690	6
529	20241128	112000	319722790	9690	9680	9700	9680	51
530	20241128	111900	319228570	9680	9670	9680	9670	161
531	20241128	111800	317671030	9670	9660	9670	9660	164
532	20241128	111700	316086730	9680	9660	9680	9660	871
533	20241128	111600	307672850	9670	9680	9680	9670	323
534	20241128	111500	304548940	9690	9690	9690	9690	5
535	20241128	111400	304500490	9690	9690	9690	9690	0
536	20241128	111300	304500490	9690	9690	9690	9690	0
537	20241128	111200	304500490	9690	9690	9690	9690	0
538	20241128	111100	304500490	9690	9690	9690	9690	5
539	20241128	111000	304452040	9680	9680	9680	9680	6
540	20241128	110900	304393960	9680	9670	9680	9660	1728
541	20241128	110800	287684250	9670	9670	9670	9670	0
542	20241128	110700	287684250	9670	9680	9680	9670	316
543	20241128	110600	284628110	9690	9680	9690	9680	301
544	20241128	110500	281712420	9680	9690	9690	9670	1059
545	20241128	110400	271461750	9690	9710	9710	9690	3754
546	20241128	110300	235054800	9710	9710	9710	9710	2
547	20241128	110200	235035380	9710	9720	9720	9710	3
548	20241128	110100	235006240	9700	9710	9710	9700	30
549	20241128	110000	234715180	9710	9710	9710	9710	0
550	20241128	105900	234715180	9710	9710	9710	9710	63
551	20241128	105800	234103450	9710	9730	9730	9710	1676
552	20241128	105700	217824870	9730	9730	9730	9730	0
553	20241128	105600	217824870	9730	9730	9730	9730	3
554	20241128	105500	217795680	9730	9730	9730	9730	2
555	20241128	105400	217776220	9720	9730	9730	9720	185
556	20241128	105300	215977020	9720	9720	9720	9720	14
557	20241128	105200	215840940	9730	9720	9730	9720	207
558	20241128	105100	213828880	9720	9730	9730	9720	474
559	20241128	105000	209217010	9730	9730	9730	9730	0
560	20241128	104900	209217010	9730	9730	9730	9730	0
561	20241128	104800	209217010	9730	9730	9730	9730	3
562	20241128	104700	209187820	9730	9730	9730	9730	8
563	20241128	104600	209109980	9730	9730	9730	9730	50
564	20241128	104500	208623480	9750	9750	9750	9750	0
565	20241128	104400	208623480	9750	9730	9750	9730	24
566	20241128	104300	208389680	9730	9730	9730	9730	3
567	20241128	104200	208360490	9740	9740	9740	9740	2
568	20241128	104100	208341010	9730	9730	9730	9730	0
569	20241128	104000	208341010	9730	9730	9730	9730	55
570	20241128	103900	207805860	9720	9730	9730	9720	37
571	20241128	103800	207446000	9730	9730	9730	9730	45
572	20241128	103700	207008150	9720	9720	9720	9720	188
573	20241128	103600	205180790	9720	9730	9730	9720	340
574	20241128	103500	201874230	9740	9740	9740	9740	432
575	20241128	103400	197666550	9740	9760	9760	9740	278
576	20241128	103300	194956360	9760	9760	9760	9760	0
577	20241128	103200	194956360	9760	9770	9770	9760	35
578	20241128	103100	194614660	9770	9780	9780	9770	4
579	20241128	103000	194575560	9780	9780	9780	9780	0
580	20241128	102900	194575560	9780	9790	9790	9780	13
581	20241128	102800	194448400	9780	9780	9780	9780	8
582	20241128	102700	194370160	9780	9780	9780	9780	4
583	20241128	102600	194331040	9790	9780	9800	9770	147
584	20241128	102500	192893630	9780	9790	9800	9780	104
585	20241128	102400	191876410	9780	9790	9800	9780	17
586	20241128	102300	191710030	9800	9800	9800	9800	9
587	20241128	102200	191621830	9810	9810	9810	9810	0
588	20241128	102100	191621830	9810	9810	9810	9810	0
589	20241128	102000	191621830	9810	9810	9810	9810	0
590	20241128	101900	191621830	9810	9810	9810	9810	0
591	20241128	101800	191621830	9810	9810	9810	9810	2
592	20241128	101700	191602210	9810	9790	9810	9790	10
593	20241128	101600	191504210	9810	9780	9810	9780	6
594	20241128	101500	191445500	9780	9780	9780	9780	0
595	20241128	101400	191445500	9780	9800	9810	9780	377
596	20241128	101300	187755410	9790	9810	9810	9790	63
597	20241128	101200	187138490	9800	9810	9810	9800	10
598	20241128	101100	187040450	9800	9810	9810	9790	61
599	20241128	101000	186443100	9800	9810	9810	9790	14
600	20241128	100900	186305890	9790	9780	9810	9780	559
601	20241128	100800	180838730	9780	9760	9780	9760	307
602	20241128	100700	177836430	9770	9770	9780	9770	203
603	20241128	100600	175851160	9770	9770	9780	9770	61
604	20241128	100500	175255040	9780	9780	9780	9780	405
605	20241128	100400	171294140	9790	9760	9790	9750	253
606	20241128	100300	168826700	9770	9770	9770	9770	0
607	20241128	100200	168826700	9770	9770	9770	9770	0
608	20241128	100100	168826700	9770	9790	9790	9750	192
609	20241128	100000	166951830	9790	9800	9800	9780	410
610	20241128	095900	162939680	9790	9800	9800	9790	13
611	20241128	095800	162812380	9800	9800	9800	9800	0
612	20241128	095700	162812380	9800	9790	9800	9790	6
613	20241128	095600	162753610	9800	9790	9800	9780	114
614	20241128	095500	161638510	9790	9760	9800	9760	497
615	20241128	095400	156781420	9750	9750	9750	9750	5
616	20241128	095300	156732670	9780	9750	9780	9750	106
617	20241128	095200	155699140	9750	9720	9750	9720	687
618	20241128	095100	149014850	9730	9730	9730	9730	236
619	20241128	095000	146718570	9720	9720	9730	9720	245
620	20241128	094900	144337120	9730	9730	9730	9730	5
621	20241128	094800	144288470	9730	9720	9730	9720	20
622	20241128	094700	144093970	9710	9740	9740	9710	1701
623	20241128	094600	127550500	9750	9740	9750	9740	77
624	20241128	094500	126800500	9740	9760	9760	9740	4
625	20241128	094400	126761520	9760	9760	9760	9760	0
626	20241128	094300	126761520	9760	9750	9770	9730	21
627	20241128	094200	126556840	9750	9750	9750	9750	1
628	20241128	094100	126547090	9730	9760	9760	9730	1280
629	20241128	094000	114071970	9760	9770	9770	9760	488
630	20241128	093900	109304540	9770	9770	9770	9770	15
631	20241128	093800	109157990	9770	9770	9770	9770	21
632	20241128	093700	108952820	9770	9770	9770	9770	54
633	20241128	093600	108425240	9770	9770	9790	9770	84
634	20241128	093500	107604520	9770	9760	9790	9760	373
635	20241128	093400	103963740	9760	9760	9760	9760	17
636	20241128	093300	103797820	9760	9790	9790	9760	272
637	20241128	093200	101140850	9790	9790	9790	9790	2
638	20241128	093100	101121270	9790	9790	9790	9790	0
639	20241128	093000	101121270	9790	9790	9800	9790	104
640	20241128	092900	100103100	9770	9790	9790	9770	1028
641	20241128	092800	90039830	9790	9800	9800	9790	57
642	20241128	092700	89481610	9800	9810	9810	9800	907
643	20241128	092600	80587740	9810	9810	9810	9810	36
644	20241128	092500	80234580	9820	9810	9820	9810	578
645	20241128	092400	74563860	9810	9820	9820	9810	7
646	20241128	092300	74495180	9820	9800	9820	9800	16
647	20241128	092200	74338220	9790	9790	9820	9790	81
648	20241128	092100	73544830	9780	9780	9780	9780	1
649	20241128	092000	73535050	9790	9780	9790	9780	401
650	20241128	091900	69613260	9770	9770	9770	9770	0
651	20241128	091800	69613260	9770	9800	9820	9770	477
652	20241128	091700	64943460	9810	9790	9810	9780	615
653	20241128	091600	58913210	9780	9780	9780	9780	1
654	20241128	091500	58903430	9780	9770	9810	9770	322
655	20241128	091400	55753420	9770	9750	9770	9750	113
656	20241128	091300	54650880	9740	9710	9740	9710	260
657	20241128	091200	52126250	9720	9740	9760	9720	953
658	20241128	091100	42852430	9740	9730	9740	9730	369
659	20241128	091000	39261970	9730	9730	9730	9730	44
660	20241128	090900	38833850	9730	9740	9740	9730	43
661	20241128	090800	38415150	9740	9740	9750	9740	128
662	20241128	090700	37168420	9740	9760	9760	9740	259
663	20241128	090600	34644350	9770	9770	9770	9760	4
664	20241128	090500	34605280	9780	9780	9780	9780	1
665	20241128	090400	34595500	9780	9780	9780	9780	1
666	20241128	090300	34585720	9760	9720	9760	9700	272
667	20241128	090200	31933870	9720	9720	9720	9720	308
668	20241128	090100	28940110	9700	9730	9730	9700	691
669	20241128	090000	22232180	9730	9770	9770	9730	2245