KissMeData/068290/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	194300	710148960	15090	15090	15090	15090	3475
3	20231128	194200	710148960	15090	15090	15090	15090	0
4	20231128	194100	710148960	15090	15090	15090	15090	0
5	20231128	194000	710148960	15090	15090	15090	15090	0
6	20231128	193900	710148960	15090	15090	15090	15090	0
7	20231128	193800	710148960	15090	15090	15090	15090	0
8	20231128	193700	710148960	15090	15090	15090	15090	0
9	20231128	193600	710148960	15090	15090	15090	15090	0
10	20231128	193500	710148960	15090	15090	15090	15090	0
11	20231128	193400	710148960	15090	15090	15090	15090	0
12	20231128	193300	710148960	15090	15090	15090	15090	0
13	20231128	193200	710148960	15090	15090	15090	15090	0
14	20231128	193100	710148960	15090	15090	15090	15090	0
15	20231128	193000	710148960	15090	15090	15090	15090	0
16	20231128	192900	710148960	15090	15090	15090	15090	0
17	20231128	192800	710148960	15090	15090	15090	15090	0
18	20231128	192700	710148960	15090	15090	15090	15090	0
19	20231128	192600	710148960	15090	15090	15090	15090	0
20	20231128	192500	710148960	15090	15090	15090	15090	0
21	20231128	192400	710148960	15090	15090	15090	15090	0
22	20231128	192300	710148960	15090	15090	15090	15090	0
23	20231128	192200	710148960	15090	15090	15090	15090	0
24	20231128	192100	710148960	15090	15090	15090	15090	0
25	20231128	192000	710148960	15090	15090	15090	15090	0
26	20231128	191900	710148960	15090	15090	15090	15090	0
27	20231128	191800	710148960	15090	15090	15090	15090	0
28	20231128	191700	710148960	15090	15090	15090	15090	0
29	20231128	191600	710148960	15090	15090	15090	15090	0
30	20231128	191500	710148960	15090	15090	15090	15090	0
31	20231128	191400	710148960	15090	15090	15090	15090	0
32	20231128	191300	710148960	15090	15090	15090	15090	3475
33	20231128	191200	710148960	15090	15090	15090	15090	0
34	20231128	191100	710148960	15090	15090	15090	15090	0
35	20231128	191000	710148960	15090	15090	15090	15090	0
36	20231128	190900	710148960	15090	15090	15090	15090	0
37	20231128	190800	710148960	15090	15090	15090	15090	0
38	20231128	190700	710148960	15090	15090	15090	15090	0
39	20231128	190600	710148960	15090	15090	15090	15090	0
40	20231128	190500	710148960	15090	15090	15090	15090	0
41	20231128	190400	710148960	15090	15090	15090	15090	0
42	20231128	190300	710148960	15090	15090	15090	15090	0
43	20231128	190200	710148960	15090	15090	15090	15090	0
44	20231128	190100	710148960	15090	15090	15090	15090	0
45	20231128	190000	710148960	15090	15090	15090	15090	0
46	20231128	185900	710148960	15090	15090	15090	15090	0
47	20231128	185800	710148960	15090	15090	15090	15090	0
48	20231128	185700	710148960	15090	15090	15090	15090	0
49	20231128	185600	710148960	15090	15090	15090	15090	0
50	20231128	185500	710148960	15090	15090	15090	15090	0
51	20231128	185400	710148960	15090	15090	15090	15090	0
52	20231128	185300	710148960	15090	15090	15090	15090	0
53	20231128	185200	710148960	15090	15090	15090	15090	0
54	20231128	185100	710148960	15090	15090	15090	15090	0
55	20231128	185000	710148960	15090	15090	15090	15090	0
56	20231128	184900	710148960	15090	15090	15090	15090	0
57	20231128	184800	710148960	15090	15090	15090	15090	0
58	20231128	184700	710148960	15090	15090	15090	15090	0
59	20231128	184600	710148960	15090	15090	15090	15090	0
60	20231128	184500	710148960	15090	15090	15090	15090	0
61	20231128	184400	710148960	15090	15090	15090	15090	0
62	20231128	184300	710148960	15090	15090	15090	15090	3475
63	20231128	184200	710148960	15090	15090	15090	15090	0
64	20231128	184100	710148960	15090	15090	15090	15090	0
65	20231128	184000	710148960	15090	15090	15090	15090	0
66	20231128	183900	710148960	15090	15090	15090	15090	0
67	20231128	183800	710148960	15090	15090	15090	15090	0
68	20231128	183700	710148960	15090	15090	15090	15090	0
69	20231128	183600	710148960	15090	15090	15090	15090	0
70	20231128	183500	710148960	15090	15090	15090	15090	0
71	20231128	183400	710148960	15090	15090	15090	15090	0
72	20231128	183300	710148960	15090	15090	15090	15090	0
73	20231128	183200	710148960	15090	15090	15090	15090	0
74	20231128	183100	710148960	15090	15090	15090	15090	0
75	20231128	183000	710148960	15090	15090	15090	15090	0
76	20231128	182900	710148960	15090	15090	15090	15090	0
77	20231128	182800	710148960	15090	15090	15090	15090	0
78	20231128	182700	710148960	15090	15090	15090	15090	0
79	20231128	182600	710148960	15090	15090	15090	15090	0
80	20231128	182500	710148960	15090	15090	15090	15090	0
81	20231128	182400	710148960	15090	15090	15090	15090	0
82	20231128	182300	710148960	15090	15090	15090	15090	0
83	20231128	182200	710148960	15090	15090	15090	15090	0
84	20231128	182100	710148960	15090	15090	15090	15090	0
85	20231128	182000	710148960	15090	15090	15090	15090	0
86	20231128	181900	710148960	15090	15090	15090	15090	0
87	20231128	181800	710148960	15090	15090	15090	15090	0
88	20231128	181700	710148960	15090	15090	15090	15090	0
89	20231128	181600	710148960	15090	15090	15090	15090	0
90	20231128	181500	710148960	15090	15090	15090	15090	0
91	20231128	181400	710148960	15090	15090	15090	15090	0
92	20231128	181300	710148960	15090	15090	15090	15090	3475
93	20231128	181200	710148960	15090	15090	15090	15090	0
94	20231128	181100	710148960	15090	15090	15090	15090	0
95	20231128	181000	710148960	15090	15090	15090	15090	0
96	20231128	180900	710148960	15090	15090	15090	15090	0
97	20231128	180800	710148960	15090	15090	15090	15090	0
98	20231128	180700	710148960	15090	15090	15090	15090	0
99	20231128	180600	710148960	15090	15090	15090	15090	0
100	20231128	180500	710148960	15090	15090	15090	15090	0
101	20231128	180400	710148960	15090	15090	15090	15090	0
102	20231128	180300	710148960	15090	15090	15090	15090	0
103	20231128	180200	710148960	15090	15090	15090	15090	0
104	20231128	180100	710148960	15090	15090	15090	15090	0
105	20231128	180000	710148960	15090	15090	15090	15090	0
106	20231128	175900	710148960	15090	15090	15090	15090	0
107	20231128	175800	710148960	15090	15090	15090	15090	0
108	20231128	175700	710148960	15090	15090	15090	15090	0
109	20231128	175600	710148960	15090	15090	15090	15090	0
110	20231128	175500	710148960	15090	15090	15090	15090	0
111	20231128	175400	710148960	15090	15090	15090	15090	0
112	20231128	175300	710148960	15090	15090	15090	15090	0
113	20231128	175200	710148960	15090	15090	15090	15090	0
114	20231128	175100	710148960	15090	15090	15090	15090	0
115	20231128	175000	710148960	15090	15090	15090	15090	0
116	20231128	174900	710148960	15090	15090	15090	15090	0
117	20231128	174800	710148960	15090	15090	15090	15090	0
118	20231128	174700	710148960	15090	15090	15090	15090	0
119	20231128	174600	710148960	15090	15090	15090	15090	0
120	20231128	174500	710148960	15090	15090	15090	15090	0
121	20231128	174400	710148960	15090	15090	15090	15090	0
122	20231128	174300	710148960	15090	15090	15090	15090	3475
123	20231128	174200	710148960	15090	15090	15090	15090	0
124	20231128	174100	710148960	15090	15090	15090	15090	0
125	20231128	174000	710148960	15090	15090	15090	15090	0
126	20231128	173900	710148960	15090	15090	15090	15090	0
127	20231128	173800	710148960	15090	15090	15090	15090	0
128	20231128	173700	710148960	15090	15090	15090	15090	0
129	20231128	173600	710148960	15090	15090	15090	15090	0
130	20231128	173500	710148960	15090	15090	15090	15090	0
131	20231128	173400	710148960	15090	15090	15090	15090	0
132	20231128	173300	710148960	15090	15090	15090	15090	0
133	20231128	173200	710148960	15090	15090	15090	15090	0
134	20231128	173100	710148960	15090	15090	15090	15090	0
135	20231128	173000	710148960	15090	15090	15090	15090	0
136	20231128	172900	710148960	15090	15090	15090	15090	0
137	20231128	172800	710148960	15090	15090	15090	15090	0
138	20231128	172700	710148960	15090	15090	15090	15090	0
139	20231128	172600	710148960	15090	15090	15090	15090	0
140	20231128	172500	710148960	15090	15090	15090	15090	0
141	20231128	172400	710148960	15090	15090	15090	15090	0
142	20231128	172300	710148960	15090	15090	15090	15090	0
143	20231128	172200	710148960	15090	15090	15090	15090	0
144	20231128	172100	710148960	15090	15090	15090	15090	0
145	20231128	172000	710148960	15090	15090	15090	15090	0
146	20231128	171900	710148960	15090	15090	15090	15090	0
147	20231128	171800	710148960	15090	15090	15090	15090	0
148	20231128	171700	710148960	15090	15090	15090	15090	0
149	20231128	171600	710148960	15090	15090	15090	15090	0
150	20231128	171500	710148960	15090	15090	15090	15090	0
151	20231128	171400	710148960	15090	15090	15090	15090	0
152	20231128	171300	710148960	15090	15090	15090	15090	3475
153	20231128	171200	710148960	15090	15090	15090	15090	0
154	20231128	171100	710148960	15090	15090	15090	15090	0
155	20231128	171000	710148960	15090	15090	15090	15090	0
156	20231128	170900	710148960	15090	15090	15090	15090	0
157	20231128	170800	710148960	15090	15090	15090	15090	0
158	20231128	170700	710148960	15090	15090	15090	15090	0
159	20231128	170600	710148960	15090	15090	15090	15090	0
160	20231128	170500	710148960	15090	15090	15090	15090	0
161	20231128	170400	710148960	15090	15090	15090	15090	0
162	20231128	170300	710148960	15090	15090	15090	15090	0
163	20231128	170200	710148960	15090	15090	15090	15090	0
164	20231128	170100	710148960	15090	15090	15090	15090	0
165	20231128	170000	710148960	15090	15090	15090	15090	0
166	20231128	165900	710148960	15090	15090	15090	15090	0
167	20231128	165800	710148960	15090	15090	15090	15090	0
168	20231128	165700	710148960	15090	15090	15090	15090	0
169	20231128	165600	710148960	15090	15090	15090	15090	0
170	20231128	165500	710148960	15090	15090	15090	15090	0
171	20231128	165400	710148960	15090	15090	15090	15090	0
172	20231128	165300	710148960	15090	15090	15090	15090	0
173	20231128	165200	710148960	15090	15090	15090	15090	0
174	20231128	165100	710148960	15090	15090	15090	15090	0
175	20231128	165000	710148960	15090	15090	15090	15090	0
176	20231128	164900	710148960	15090	15090	15090	15090	0
177	20231128	164800	710148960	15090	15090	15090	15090	0
178	20231128	164700	710148960	15090	15090	15090	15090	0
179	20231128	164600	710148960	15090	15090	15090	15090	0
180	20231128	164500	710148960	15090	15090	15090	15090	0
181	20231128	164400	710148960	15090	15090	15090	15090	0
182	20231128	164300	710148960	15090	15090	15090	15090	3475
183	20231128	164200	710148960	15090	15090	15090	15090	0
184	20231128	164100	710148960	15090	15090	15090	15090	0
185	20231128	164000	710148960	15090	15090	15090	15090	0
186	20231128	163900	710148960	15090	15090	15090	15090	0
187	20231128	163800	710148960	15090	15090	15090	15090	0
188	20231128	163700	710148960	15090	15090	15090	15090	0
189	20231128	163600	710148960	15090	15090	15090	15090	0
190	20231128	163500	710148960	15090	15090	15090	15090	0
191	20231128	163400	710148960	15090	15090	15090	15090	0
192	20231128	163300	710148960	15090	15090	15090	15090	0
193	20231128	163200	710148960	15090	15090	15090	15090	0
194	20231128	163100	710148960	15090	15090	15090	15090	0
195	20231128	163000	710148960	15090	15090	15090	15090	0
196	20231128	162900	710148960	15090	15090	15090	15090	0
197	20231128	162800	710148960	15090	15090	15090	15090	0
198	20231128	162700	710148960	15090	15090	15090	15090	0
199	20231128	162600	710148960	15090	15090	15090	15090	0
200	20231128	162500	710148960	15090	15090	15090	15090	0
201	20231128	162400	710148960	15090	15090	15090	15090	0
202	20231128	162300	710148960	15090	15090	15090	15090	0
203	20231128	162200	710148960	15090	15090	15090	15090	0
204	20231128	162100	710148960	15090	15090	15090	15090	0
205	20231128	162000	710148960	15090	15090	15090	15090	0
206	20231128	161900	710148960	15090	15090	15090	15090	0
207	20231128	161800	710148960	15090	15090	15090	15090	0
208	20231128	161700	710148960	15090	15090	15090	15090	0
209	20231128	161600	710148960	15090	15090	15090	15090	0
210	20231128	161500	710148960	15090	15090	15090	15090	0
211	20231128	161400	710148960	15090	15090	15090	15090	0
212	20231128	161300	710148960	15090	15090	15090	15090	3475
213	20231128	161200	710148960	15090	15090	15090	15090	0
214	20231128	161100	710148960	15090	15090	15090	15090	0
215	20231128	161000	710148960	15090	15090	15090	15090	0
216	20231128	160900	710148960	15090	15090	15090	15090	0
217	20231128	160800	710148960	15090	15090	15090	15090	0
218	20231128	160700	710148960	15090	15090	15090	15090	0
219	20231128	160600	710148960	15090	15090	15090	15090	0
220	20231128	160500	710148960	15090	15090	15090	15090	0
221	20231128	160400	710148960	15090	15090	15090	15090	0
222	20231128	160300	710148960	15090	15090	15090	15090	0
223	20231128	160200	710148960	15090	15090	15090	15090	0
224	20231128	160100	710148960	15090	15090	15090	15090	0
225	20231128	160000	710148960	15090	15090	15090	15090	0
226	20231128	155900	710148960	15090	15090	15090	15090	0
227	20231128	155800	710148960	15090	15090	15090	15090	0
228	20231128	155700	710148960	15090	15090	15090	15090	0
229	20231128	155600	710148960	15090	15090	15090	15090	0
230	20231128	155500	710148960	15090	15090	15090	15090	0
231	20231128	155400	710148960	15090	15090	15090	15090	0
232	20231128	155300	710148960	15090	15090	15090	15090	0
233	20231128	155200	710148960	15090	15090	15090	15090	0
234	20231128	155100	710148960	15090	15090	15090	15090	0
235	20231128	155000	710148960	15090	15090	15090	15090	0
236	20231128	154900	710148960	15090	15090	15090	15090	0
237	20231128	154800	710148960	15090	15090	15090	15090	0
238	20231128	154700	710148960	15090	15090	15090	15090	0
239	20231128	154600	710148960	15090	15090	15090	15090	0
240	20231128	154500	710148960	15090	15090	15090	15090	0
241	20231128	154400	710148960	15090	15090	15090	15090	0
242	20231128	154300	710148960	15090	15090	15090	15090	3475
243	20231128	154200	710148960	15090	15090	15090	15090	0
244	20231128	154100	710148960	15090	15090	15090	15090	0
245	20231128	154000	710148960	15090	15090	15090	15090	0
246	20231128	153900	710148960	15090	15090	15090	15090	0
247	20231128	153800	710148960	15090	15090	15090	15090	0
248	20231128	153700	710148960	15090	15090	15090	15090	0
249	20231128	153600	710148960	15090	15090	15090	15090	0
250	20231128	153500	710148960	15090	15090	15090	15090	0
251	20231128	153400	710148960	15090	15090	15090	15090	0
252	20231128	153300	710148960	15090	15090	15090	15090	0
253	20231128	153200	710148960	15090	15090	15090	15090	0
254	20231128	153100	710148960	15090	15090	15090	15090	0
255	20231128	153000	710148960	15090	15090	15090	15090	3475
256	20231128	152900	657711210	15000	15000	15000	15000	0
257	20231128	152800	657711210	15000	15000	15000	15000	0
258	20231128	152700	657711210	15000	15000	15000	15000	0
259	20231128	152600	657711210	15000	15000	15000	15000	0
260	20231128	152500	657711210	15000	15000	15000	15000	0
261	20231128	152400	657711210	15000	15000	15000	15000	0
262	20231128	152300	657711210	15000	15000	15000	15000	0
263	20231128	152200	657711210	15000	15000	15000	15000	0
264	20231128	152100	657711210	15000	15000	15000	15000	0
265	20231128	152000	657711210	15000	15000	15000	15000	0
266	20231128	151900	657711210	15000	14990	15000	14940	423
267	20231128	151800	651369720	14990	14950	14990	14950	73
268	20231128	151700	650277820	14950	14920	14950	14920	501
269	20231128	151600	642798380	14910	14910	14910	14910	346
270	20231128	151500	637639520	14870	14900	14900	14870	141
271	20231128	151400	635538770	14900	14920	14920	14900	34
272	20231128	151300	635031550	14930	14900	14930	14900	28
273	20231128	151200	634614260	14900	14900	14900	14870	222
274	20231128	151100	631306670	14870	14900	14900	14870	2
275	20231128	151000	631276900	14870	14860	14870	14860	17
276	20231128	150900	631024140	14860	14850	14860	14850	228
277	20231128	150800	627637800	14850	14850	14850	14840	53
278	20231128	150700	626850790	14840	14830	14840	14830	83
279	20231128	150600	625619570	14830	14830	14830	14830	68
280	20231128	150500	624611130	14790	14800	14800	14790	14
281	20231128	150400	624404060	14830	14770	14830	14770	7
282	20231128	150300	624300370	14830	14830	14830	14830	5
283	20231128	150200	624226220	14840	14760	14840	14760	62
284	20231128	150100	623311020	14760	14780	14780	14760	175
285	20231128	150000	620727180	14840	14840	14840	14840	5
286	20231128	145900	620652980	14840	14830	14840	14830	186
287	20231128	145800	617893490	14830	14830	14830	14830	390
288	20231128	145700	612109790	14830	14740	14830	14740	62
289	20231128	145600	611191320	14740	14760	14770	14740	803
290	20231128	145500	599338740	14740	14750	14750	14740	181
291	20231128	145400	596670700	14750	14760	14760	14750	107
292	20231128	145300	595092430	14760	14770	14770	14750	286
293	20231128	145200	590868500	14770	14820	14820	14770	643
294	20231128	145100	581352240	14820	14830	14830	14820	120
295	20231128	145000	579573530	14830	14850	14850	14830	256
296	20231128	144900	575775690	14840	14850	14850	14840	103
297	20231128	144800	574247140	14850	14850	14850	14850	103
298	20231128	144700	572717590	14850	14850	14850	14850	24
299	20231128	144600	572361190	14850	14850	14850	14850	1
300	20231128	144500	572346340	14850	14850	14850	14850	1
301	20231128	144400	572331490	14850	14840	14850	14840	33
302	20231128	144300	571841670	14850	14850	14850	14840	120
303	20231128	144200	570059770	14850	14840	14850	14840	51
304	20231128	144100	569302430	14850	14850	14850	14840	19
305	20231128	144000	569020380	14830	14840	14850	14830	162
306	20231128	143900	566615400	14840	14860	14860	14840	1018
307	20231128	143800	551498640	14850	14890	14900	14850	836
308	20231128	143700	539072630	14900	14900	14900	14900	30
309	20231128	143600	538625630	14890	14890	14890	14890	6
310	20231128	143500	538536290	14890	14900	14900	14890	1044
311	20231128	143400	522985480	14900	14900	14900	14900	0
312	20231128	143300	522985480	14900	14900	14900	14900	363
313	20231128	143200	517576780	14900	14900	14900	14900	1
314	20231128	143100	517561880	14900	14900	14900	14900	50
315	20231128	143000	516816880	14910	14900	14910	14900	75
316	20231128	142900	515699330	14900	14900	14900	14900	0
317	20231128	142800	515699330	14900	14910	14910	14900	110
318	20231128	142700	514060220	14900	14900	14900	14900	0
319	20231128	142600	514060220	14900	14910	14910	14900	70
320	20231128	142500	513016660	14900	14900	14900	14900	0
321	20231128	142400	513016660	14900	14900	14900	14900	36
322	20231128	142300	512480260	14920	14930	14930	14920	38
323	20231128	142200	511913250	14940	14940	14940	14940	0
324	20231128	142100	511913250	14940	14940	14940	14940	0
325	20231128	142000	511913250	14940	14940	14940	14940	0
326	20231128	141900	511913250	14940	14940	14940	14940	0
327	20231128	141800	511913250	14940	14940	14940	14940	1
328	20231128	141700	511898310	14920	14920	14920	14920	19
329	20231128	141600	511614830	14900	14900	14900	14900	0
330	20231128	141500	511614830	14900	14900	14900	14900	74
331	20231128	141400	510512230	14900	14920	14920	14900	785
332	20231128	141300	498807090	14930	14950	14950	14930	115
333	20231128	141200	497089690	14950	14950	14950	14950	20
334	20231128	141100	496790690	14950	14950	14950	14950	4
335	20231128	141000	496730890	14940	14940	14940	14940	0
336	20231128	140900	496730890	14940	14940	14940	14940	0
337	20231128	140800	496730890	14940	14940	14940	14940	0
338	20231128	140700	496730890	14940	14940	14940	14940	0
339	20231128	140600	496730890	14940	14950	14950	14940	58
340	20231128	140500	495864300	14950	14950	14950	14950	29
341	20231128	140400	495430750	14960	14960	14960	14960	0
342	20231128	140300	495430750	14960	14970	14970	14960	34
343	20231128	140200	494922060	14970	14970	14970	14970	10
344	20231128	140100	494772360	14980	14980	14980	14980	0
345	20231128	140000	494772360	14980	14980	14980	14980	0
346	20231128	135900	494772360	14980	14980	14980	14980	0
347	20231128	135800	494772360	14980	14980	14980	14980	0
348	20231128	135700	494772360	14980	14990	14990	14980	150
349	20231128	135600	492524360	14990	14990	14990	14990	10
350	20231128	135500	492374460	14990	14940	14990	14940	3
351	20231128	135400	492329590	14990	14990	14990	14990	25
352	20231128	135300	491954840	14990	14990	14990	14990	2
353	20231128	135200	491924860	14970	14960	14970	14960	36
354	20231128	135100	491385960	14970	14970	14970	14970	0
355	20231128	135000	491385960	14970	14970	14970	14970	0
356	20231128	134900	491385960	14970	14910	14970	14910	11
357	20231128	134800	491221890	14910	14940	14940	14910	1000
358	20231128	134700	476305950	14960	14930	14960	14920	24
359	20231128	134600	475947770	14940	14940	14940	14940	21
360	20231128	134500	475634030	14940	14940	14940	14940	0
361	20231128	134400	475634030	14940	14920	14940	14920	10
362	20231128	134300	475484650	14930	14940	14940	14930	277
363	20231128	134200	471349030	14940	14940	14940	14940	2
364	20231128	134100	471319150	14940	14940	14940	14940	10
365	20231128	134000	471169750	14940	14940	14940	14940	1
366	20231128	133900	471154810	14940	14940	14940	14940	97
367	20231128	133800	469705630	14930	14930	14930	14930	22
368	20231128	133700	469377170	14930	14950	14950	14930	1022
369	20231128	133600	454110410	14950	15000	15000	14950	207
370	20231128	133500	451015030	15000	15000	15000	15000	0
371	20231128	133400	451015030	15000	15000	15000	15000	0
372	20231128	133300	451015030	15000	14960	15000	14960	2
373	20231128	133200	450985070	14960	14960	14960	14960	240
374	20231128	133100	447394670	15000	15000	15000	15000	0
375	20231128	133000	447394670	15000	15000	15000	15000	0
376	20231128	132900	447394670	15000	15000	15000	15000	0
377	20231128	132800	447394670	15000	15000	15000	15000	1
378	20231128	132700	447379670	14960	14980	14980	14960	1010
379	20231128	132600	432256080	14990	15000	15000	14990	651
380	20231128	132500	422497370	15020	14990	15020	14990	2
381	20231128	132400	422467360	14990	14990	14990	14990	0
382	20231128	132300	422467360	14990	14990	14990	14990	0
383	20231128	132200	422467360	14990	14990	14990	14990	0
384	20231128	132100	422467360	14990	14990	14990	14990	10
385	20231128	132000	422317460	14990	14990	14990	14990	100
386	20231128	131900	420818460	14990	14990	14990	14990	2
387	20231128	131800	420788480	14990	14990	14990	14990	43
388	20231128	131700	420143910	15000	15000	15000	15000	9
389	20231128	131600	420008910	15020	15020	15020	15020	1
390	20231128	131500	419993890	15000	15000	15000	15000	6
391	20231128	131400	419903890	15020	15020	15020	15020	2
392	20231128	131300	419873850	15000	15000	15000	15000	1
393	20231128	131200	419858850	15000	15000	15000	15000	6
394	20231128	131100	419768850	15020	15020	15020	15020	9
395	20231128	131000	419633670	15020	14990	15020	14990	31
396	20231128	130900	419168950	14990	14990	14990	14990	9
397	20231128	130800	419034040	14990	14990	14990	14990	0
398	20231128	130700	419034040	14990	15000	15000	14990	760
399	20231128	130600	407636290	15000	15000	15000	15000	0
400	20231128	130500	407636290	15000	15010	15010	15000	4
401	20231128	130400	407576260	15010	15000	15030	15000	80
402	20231128	130300	406375010	15030	15030	15030	15030	1
403	20231128	130200	406359980	15000	15000	15000	15000	76
404	20231128	130100	405219980	15030	15030	15030	15030	0
405	20231128	130000	405219980	15030	15030	15030	15030	0
406	20231128	125900	405219980	15030	15000	15030	15000	42
407	20231128	125800	404589380	15010	15000	15010	15000	51
408	20231128	125700	403824370	15000	15000	15000	15000	0
409	20231128	125600	403824370	15000	15000	15000	15000	0
410	20231128	125500	403824370	15000	15000	15000	15000	1
411	20231128	125400	403809370	15030	15030	15030	15030	5
412	20231128	125300	403734220	15030	15000	15030	15000	2
413	20231128	125200	403704190	15010	15000	15010	15000	82
414	20231128	125100	402474010	15000	15000	15000	15000	0
415	20231128	125000	402474010	15000	15000	15000	15000	315
416	20231128	124900	397749010	15010	15010	15010	15010	1
417	20231128	124800	397734000	15010	15010	15010	15010	36
418	20231128	124700	397193640	15010	15010	15010	15010	232
419	20231128	124600	393711320	15010	15010	15010	15010	0
420	20231128	124500	393711320	15010	15010	15030	15010	42
421	20231128	124400	393080880	15020	15020	15020	15020	10
422	20231128	124300	392930680	15010	15010	15010	15010	0
423	20231128	124200	392930680	15010	15010	15010	15010	0
424	20231128	124100	392930680	15010	15030	15030	15010	7
425	20231128	124000	392825590	15010	15020	15020	15010	65
426	20231128	123900	391849580	15040	15040	15040	15040	155
427	20231128	123800	389518380	15040	15010	15040	15010	2
428	20231128	123700	389488330	15010	15010	15010	15010	0
429	20231128	123600	389488330	15010	15010	15010	15010	98
430	20231128	123500	388017350	15040	15040	15040	15040	1
431	20231128	123400	388002310	15040	15040	15040	15040	12
432	20231128	123300	387821830	15020	15020	15020	15020	15
433	20231128	123200	387596530	15050	15050	15050	15050	0
434	20231128	123100	387596530	15050	15050	15050	15050	0
435	20231128	123000	387596530	15050	15050	15050	15050	0
436	20231128	122900	387596530	15050	15020	15050	15020	23
437	20231128	122800	387251040	15020	15020	15020	15020	16
438	20231128	122700	387010720	15050	15050	15050	15050	0
439	20231128	122600	387010720	15050	15030	15050	15030	4
440	20231128	122500	386950580	15050	15040	15050	15040	20
441	20231128	122400	386649680	15040	15040	15040	15040	0
442	20231128	122300	386649680	15040	15040	15040	15040	1
443	20231128	122200	386634640	15040	15040	15040	15040	50
444	20231128	122100	385882640	15050	15050	15050	15050	0
445	20231128	122000	385882640	15050	15040	15050	15040	20
446	20231128	121900	385581740	15050	15040	15050	15040	4
447	20231128	121800	385521570	15040	15040	15040	15040	0
448	20231128	121700	385521570	15040	15040	15040	15040	30
449	20231128	121600	385070370	15040	15040	15040	15040	44
450	20231128	121500	384408610	15010	15010	15010	15010	7
451	20231128	121400	384303540	15040	15040	15040	15040	0
452	20231128	121300	384303540	15040	15040	15040	15040	2
453	20231128	121200	384273460	15040	15010	15040	15010	114
454	20231128	121100	382561780	15010	15010	15010	15010	0
455	20231128	121000	382561780	15010	15010	15010	15010	0
456	20231128	120900	382561780	15010	15010	15010	15010	24
457	20231128	120800	382201540	15010	15010	15010	15010	0
458	20231128	120700	382201540	15010	15010	15010	15010	0
459	20231128	120600	382201540	15010	15010	15010	15010	0
460	20231128	120500	382201540	15010	15010	15010	15010	0
461	20231128	120400	382201540	15010	15010	15010	15010	0
462	20231128	120300	382201540	15010	15020	15020	15010	292
463	20231128	120200	377818570	15020	15040	15040	15020	6
464	20231128	120100	377728430	15040	15020	15040	15020	50
465	20231128	120000	376976740	15020	15020	15020	15020	1
466	20231128	115900	376961720	15010	15010	15010	15010	14
467	20231128	115800	376751580	15010	15010	15010	15010	0
468	20231128	115700	376751580	15010	15010	15010	15010	13
469	20231128	115600	376556450	15010	15010	15010	15010	0
470	20231128	115500	376556450	15010	15010	15010	15010	4
471	20231128	115400	376496410	15010	15010	15010	15010	3
472	20231128	115300	376451380	15010	15010	15010	15010	0
473	20231128	115200	376451380	15010	15010	15010	15010	0
474	20231128	115100	376451380	15010	15010	15010	15010	9
475	20231128	115000	376316290	15010	15000	15010	15000	38
476	20231128	114900	375746280	14990	14990	14990	14990	0
477	20231128	114800	375746280	14990	14990	14990	14990	0
478	20231128	114700	375746280	14990	14990	14990	14990	0
479	20231128	114600	375746280	14990	14990	14990	14990	15
480	20231128	114500	375521430	14990	14990	14990	14990	3
481	20231128	114400	375476460	14990	14990	14990	14990	11
482	20231128	114300	375311570	15000	15000	15000	15000	150
483	20231128	114200	373061570	15000	15000	15000	15000	659
484	20231128	114100	363176570	15010	15010	15010	15010	0
485	20231128	114000	363176570	15010	15010	15010	15010	3
486	20231128	113900	363131540	15000	15000	15000	15000	0
487	20231128	113800	363131540	15000	15010	15010	15000	14
488	20231128	113700	362921440	15030	15010	15030	15000	400
489	20231128	113600	356920930	15000	15010	15010	15000	61
490	20231128	113500	356005690	15010	15010	15010	15010	0
491	20231128	113400	356005690	15010	15010	15010	15010	0
492	20231128	113300	356005690	15010	15010	15010	15010	6
493	20231128	113200	355915630	15000	15030	15040	15000	4
494	20231128	113100	355855520	15000	15000	15000	15000	0
495	20231128	113000	355855520	15000	15000	15000	15000	37
496	20231128	112900	355300520	15000	15000	15000	15000	0
497	20231128	112800	355300520	15000	15000	15000	15000	2
498	20231128	112700	355270520	15000	15000	15000	15000	32
499	20231128	112600	354790520	15000	15000	15000	15000	11
500	20231128	112500	354625520	14990	14990	14990	14990	8
501	20231128	112400	354505600	14980	14980	14980	14980	12
502	20231128	112300	354325840	14990	14990	14990	14990	22
503	20231128	112200	353996060	15000	15000	15000	15000	0
504	20231128	112100	353996060	15000	15000	15000	15000	170
505	20231128	112000	351446060	15040	15040	15040	15040	32
506	20231128	111900	350964780	15040	15000	15040	15000	13
507	20231128	111800	350769630	15000	15000	15000	15000	5
508	20231128	111700	350694630	15000	15000	15000	15000	14
509	20231128	111600	350484630	15000	15000	15000	15000	0
510	20231128	111500	350484630	15000	15000	15000	15000	0
511	20231128	111400	350484630	15000	15030	15030	15000	16
512	20231128	111300	350244330	15030	15030	15030	15030	0
513	20231128	111200	350244330	15030	14990	15030	14990	101
514	20231128	111100	348726340	14990	15030	15030	14990	44
515	20231128	111000	348066660	14980	14980	14980	14980	0
516	20231128	110900	348066660	14980	14980	14980	14980	0
517	20231128	110800	348066660	14980	14980	14980	14980	8
518	20231128	110700	347946820	14980	14980	14980	14980	0
519	20231128	110600	347946820	14980	14980	14980	14980	100
520	20231128	110500	346448820	14980	14980	14980	14980	24
521	20231128	110400	346089300	14980	14980	14980	14980	0
522	20231128	110300	346089300	14980	14980	14980	14980	0
523	20231128	110200	346089300	14980	14980	14980	14980	93
524	20231128	110100	344696160	14980	14980	14980	14980	1
525	20231128	110000	344681180	14980	14980	14980	14980	91
526	20231128	105900	343318000	14980	14980	14980	14980	4
527	20231128	105800	343258080	15050	15040	15050	15040	3
528	20231128	105700	343212950	14980	14980	14980	14980	155
529	20231128	105600	340891050	14980	14990	14990	14980	19
530	20231128	105500	340606410	14980	14980	14980	14980	0
531	20231128	105400	340606410	14980	14980	14980	14980	0
532	20231128	105300	340606410	14980	14980	14980	14980	6
533	20231128	105200	340516530	15050	15050	15050	15050	0
534	20231128	105100	340516530	15050	14980	15050	14980	47
535	20231128	105000	339812330	14980	14980	14980	14980	0
536	20231128	104900	339812330	14980	14990	15050	14980	39
537	20231128	104800	339227750	14990	14990	14990	14990	0
538	20231128	104700	339227750	14990	14990	14990	14990	0
539	20231128	104600	339227750	14990	14990	15050	14990	37
540	20231128	104500	338673060	15000	15000	15000	15000	28
541	20231128	104400	338253060	15000	15000	15000	15000	0
542	20231128	104300	338253060	15000	15000	15000	15000	3
543	20231128	104200	338208060	15000	15000	15000	15000	67
544	20231128	104100	337203060	15000	15000	15000	15000	0
545	20231128	104000	337203060	15000	15000	15050	15000	15
546	20231128	103900	336978010	15000	15000	15000	15000	0
547	20231128	103800	336978010	15000	15000	15000	15000	0
548	20231128	103700	336978010	15000	15060	15060	15000	5
549	20231128	103600	336902890	15060	15060	15060	15060	0
550	20231128	103500	336902890	15060	15060	15060	15060	0
551	20231128	103400	336902890	15060	15000	15060	15000	38
552	20231128	103300	336330960	15000	15010	15010	15000	25
553	20231128	103200	335955910	15050	15050	15050	15050	0
554	20231128	103100	335955910	15050	15050	15050	15050	1
555	20231128	103000	335940860	15000	15000	15000	15000	0
556	20231128	102900	335940860	15000	15000	15000	15000	8
557	20231128	102800	335820860	15010	15010	15010	15010	0
558	20231128	102700	335820860	15010	15010	15010	15010	11
559	20231128	102600	335655750	15050	15010	15050	15010	4
560	20231128	102500	335595670	15050	15050	15050	15050	2
561	20231128	102400	335565570	15020	15020	15020	15020	188
562	20231128	102300	332741810	15050	15020	15050	15020	2
563	20231128	102200	332711740	15020	15020	15020	15020	101
564	20231128	102100	331194720	15020	15030	15030	15020	22
565	20231128	102000	330864270	15050	15020	15050	15020	3
566	20231128	101900	330819150	15020	15030	15030	15020	97
567	20231128	101800	329361270	15020	15020	15030	15020	28
568	20231128	101700	328940660	15030	15020	15030	15020	13
569	20231128	101600	328745390	15020	15020	15020	15020	10
570	20231128	101500	328595190	15030	15030	15030	15030	1
571	20231128	101400	328580160	15000	15000	15000	15000	0
572	20231128	101300	328580160	15000	15000	15000	15000	35
573	20231128	101200	328055160	15000	14990	15000	14990	480
574	20231128	101100	320855770	14940	14930	14960	14930	345
575	20231128	101000	315699600	14910	14910	14910	14900	718
576	20231128	100900	304994310	14910	14940	14940	14910	102
577	20231128	100800	303472010	14940	14940	14940	14930	33
578	20231128	100700	302979000	14940	14920	14940	14920	215
579	20231128	100600	299767620	14920	14940	14940	14920	395
580	20231128	100500	293872220	14940	14940	14940	14940	16
581	20231128	100400	293633180	14940	14940	14940	14940	145
582	20231128	100300	291466880	14950	14960	14960	14950	811
583	20231128	100200	279338920	14960	14960	14960	14960	0
584	20231128	100100	279338920	14960	14980	14980	14950	121
585	20231128	100000	277528820	14950	14950	14950	14950	220
586	20231128	095900	274239820	14950	14980	14980	14950	30
587	20231128	095800	273791280	14960	14980	14980	14960	4013
588	20231128	095700	213745790	14990	14990	15000	14990	235
589	20231128	095600	210223030	15000	15000	15000	14990	469
590	20231128	095500	203188630	15010	15030	15030	15010	851
591	20231128	095400	190409310	15050	15050	15050	15050	33
592	20231128	095300	189912660	15050	15050	15050	15030	140
593	20231128	095200	187806980	15060	15060	15060	15060	21
594	20231128	095100	187490720	15060	15050	15060	15050	242
595	20231128	095000	183846300	15050	15070	15070	15050	36
596	20231128	094900	183304160	15070	15070	15070	15070	10
597	20231128	094800	183153460	15080	15080	15080	15080	6
598	20231128	094700	183062980	15080	15080	15080	15080	20
599	20231128	094600	182761380	15040	15050	15050	15040	1383
600	20231128	094500	161960800	15050	15050	15050	15050	26
601	20231128	094400	161569500	15050	15050	15050	15050	53
602	20231128	094300	160771850	15050	15050	15050	15050	0
603	20231128	094200	160771850	15050	15040	15050	15040	31
604	20231128	094100	160305430	15040	15050	15050	15040	4
605	20231128	094000	160245260	15040	15040	15040	15040	0
606	20231128	093900	160245260	15040	15050	15050	15030	640
607	20231128	093800	150620100	15050	15060	15060	15050	143
608	20231128	093700	148467640	15040	15040	15040	15040	0
609	20231128	093600	148467640	15040	15040	15040	15040	0
610	20231128	093500	148467640	15040	15060	15060	15040	126
611	20231128	093400	146570560	15060	15060	15060	15060	50
612	20231128	093300	145817560	15040	15050	15050	15040	70
613	20231128	093200	144764200	15050	15100	15100	15050	95
614	20231128	093100	143333750	15100	15070	15100	15070	298
615	20231128	093000	138842830	15070	15070	15070	15070	204
616	20231128	092900	135768550	15070	15090	15090	15060	1217
617	20231128	092800	117419780	15090	15100	15100	15090	41
618	20231128	092700	116801080	15100	15110	15110	15090	317
619	20231128	092600	112014320	15110	15110	15110	15110	18
620	20231128	092500	111742340	15110	15100	15110	15100	78
621	20231128	092400	110564490	15080	15090	15090	15080	1209
622	20231128	092300	92331580	15100	15140	15140	15100	2329
623	20231128	092200	57138710	15140	15140	15140	15140	30
624	20231128	092100	56684510	15130	15130	15140	15130	124
625	20231128	092000	54807380	15130	15140	15140	15130	243
626	20231128	091900	51129250	15160	15160	15160	15140	142
627	20231128	091800	48977880	15160	15170	15170	15160	128
628	20231128	091700	47037280	15170	15200	15200	15170	101
629	20231128	091600	45502320	15200	15200	15200	15200	16
630	20231128	091500	45259120	15210	15230	15230	15210	462
631	20231128	091400	38230050	15230	15230	15230	15230	190
632	20231128	091300	35336350	15230	15230	15230	15230	4
633	20231128	091200	35275430	15230	15230	15230	15230	7
634	20231128	091100	35168820	15230	15240	15240	15230	50
635	20231128	091000	34407270	15290	15290	15290	15290	3
636	20231128	090900	34361400	15290	15240	15290	15210	353
637	20231128	090800	28975270	15210	15220	15220	15210	214
638	20231128	090700	25718630	15220	15220	15220	15220	200
639	20231128	090600	22674630	15220	15270	15280	15220	101
640	20231128	090500	21131480	15280	15280	15280	15280	0
641	20231128	090400	21131480	15280	15280	15280	15280	2
642	20231128	090300	21100920	15290	15300	15300	15210	48
643	20231128	090200	20368570	15210	15170	15210	15170	109
644	20231128	090100	18711040	15100	15110	15120	15100	200
645	20231128	090000	15689970	15110	15100	15200	15100	1039