KissMeData/001800/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	183500	840342420	15920	15920	15920	15920	1481
3	20231128	183400	840342420	15920	15920	15920	15920	0
4	20231128	183300	840342420	15920	15920	15920	15920	0
5	20231128	183200	840342420	15920	15920	15920	15920	0
6	20231128	183100	840342420	15920	15920	15920	15920	0
7	20231128	183000	840342420	15920	15920	15920	15920	0
8	20231128	182900	840342420	15920	15920	15920	15920	0
9	20231128	182800	840342420	15920	15920	15920	15920	0
10	20231128	182700	840342420	15920	15920	15920	15920	0
11	20231128	182600	840342420	15920	15920	15920	15920	0
12	20231128	182500	840342420	15920	15920	15920	15920	0
13	20231128	182400	840342420	15920	15920	15920	15920	0
14	20231128	182300	840342420	15920	15920	15920	15920	0
15	20231128	182200	840342420	15920	15920	15920	15920	0
16	20231128	182100	840342420	15920	15920	15920	15920	0
17	20231128	182000	840342420	15920	15920	15920	15920	0
18	20231128	181900	840342420	15920	15920	15920	15920	0
19	20231128	181800	840342420	15920	15920	15920	15920	0
20	20231128	181700	840342420	15920	15920	15920	15920	0
21	20231128	181600	840342420	15920	15920	15920	15920	0
22	20231128	181500	840342420	15920	15920	15920	15920	0
23	20231128	181400	840342420	15920	15920	15920	15920	0
24	20231128	181300	840342420	15920	15920	15920	15920	0
25	20231128	181200	840342420	15920	15920	15920	15920	0
26	20231128	181100	840342420	15920	15920	15920	15920	0
27	20231128	181000	840342420	15920	15920	15920	15920	0
28	20231128	180900	840342420	15920	15920	15920	15920	0
29	20231128	180800	840342420	15920	15920	15920	15920	0
30	20231128	180700	840342420	15920	15920	15920	15920	0
31	20231128	180600	840342420	15920	15920	15920	15920	0
32	20231128	180500	840342420	15920	15920	15920	15920	1481
33	20231128	180400	840342420	15920	15920	15920	15920	0
34	20231128	180300	840342420	15920	15920	15920	15920	0
35	20231128	180200	840342420	15920	15920	15920	15920	0
36	20231128	180100	840342420	15920	15920	15920	15920	0
37	20231128	180000	840342420	15920	15920	15920	15920	0
38	20231128	175900	840342420	15920	15920	15920	15920	0
39	20231128	175800	840342420	15920	15920	15920	15920	0
40	20231128	175700	840342420	15920	15920	15920	15920	0
41	20231128	175600	840342420	15920	15920	15920	15920	0
42	20231128	175500	840342420	15920	15920	15920	15920	0
43	20231128	175400	840342420	15920	15920	15920	15920	0
44	20231128	175300	840342420	15920	15920	15920	15920	0
45	20231128	175200	840342420	15920	15920	15920	15920	0
46	20231128	175100	840342420	15920	15920	15920	15920	0
47	20231128	175000	840342420	15920	15920	15920	15920	0
48	20231128	174900	840342420	15920	15920	15920	15920	0
49	20231128	174800	840342420	15920	15920	15920	15920	0
50	20231128	174700	840342420	15920	15920	15920	15920	0
51	20231128	174600	840342420	15920	15920	15920	15920	0
52	20231128	174500	840342420	15920	15920	15920	15920	0
53	20231128	174400	840342420	15920	15920	15920	15920	0
54	20231128	174300	840342420	15920	15920	15920	15920	0
55	20231128	174200	840342420	15920	15920	15920	15920	0
56	20231128	174100	840342420	15920	15920	15920	15920	0
57	20231128	174000	840342420	15920	15920	15920	15920	0
58	20231128	173900	840342420	15920	15920	15920	15920	0
59	20231128	173800	840342420	15920	15920	15920	15920	0
60	20231128	173700	840342420	15920	15920	15920	15920	0
61	20231128	173600	840342420	15920	15920	15920	15920	0
62	20231128	173500	840342420	15920	15920	15920	15920	1481
63	20231128	173400	840342420	15920	15920	15920	15920	0
64	20231128	173300	840342420	15920	15920	15920	15920	0
65	20231128	173200	840342420	15920	15920	15920	15920	0
66	20231128	173100	840342420	15920	15920	15920	15920	0
67	20231128	173000	840342420	15920	15920	15920	15920	0
68	20231128	172900	840342420	15920	15920	15920	15920	0
69	20231128	172800	840342420	15920	15920	15920	15920	0
70	20231128	172700	840342420	15920	15920	15920	15920	0
71	20231128	172600	840342420	15920	15920	15920	15920	0
72	20231128	172500	840342420	15920	15920	15920	15920	0
73	20231128	172400	840342420	15920	15920	15920	15920	0
74	20231128	172300	840342420	15920	15920	15920	15920	0
75	20231128	172200	840342420	15920	15920	15920	15920	0
76	20231128	172100	840342420	15920	15920	15920	15920	0
77	20231128	172000	840342420	15920	15920	15920	15920	0
78	20231128	171900	840342420	15920	15920	15920	15920	0
79	20231128	171800	840342420	15920	15920	15920	15920	0
80	20231128	171700	840342420	15920	15920	15920	15920	0
81	20231128	171600	840342420	15920	15920	15920	15920	0
82	20231128	171500	840342420	15920	15920	15920	15920	0
83	20231128	171400	840342420	15920	15920	15920	15920	0
84	20231128	171300	840342420	15920	15920	15920	15920	0
85	20231128	171200	840342420	15920	15920	15920	15920	0
86	20231128	171100	840342420	15920	15920	15920	15920	0
87	20231128	171000	840342420	15920	15920	15920	15920	0
88	20231128	170900	840342420	15920	15920	15920	15920	0
89	20231128	170800	840342420	15920	15920	15920	15920	0
90	20231128	170700	840342420	15920	15920	15920	15920	0
91	20231128	170600	840342420	15920	15920	15920	15920	0
92	20231128	170500	840342420	15920	15920	15920	15920	1481
93	20231128	170400	840342420	15920	15920	15920	15920	0
94	20231128	170300	840342420	15920	15920	15920	15920	0
95	20231128	170200	840342420	15920	15920	15920	15920	0
96	20231128	170100	840342420	15920	15920	15920	15920	0
97	20231128	170000	840342420	15920	15920	15920	15920	0
98	20231128	165900	840342420	15920	15920	15920	15920	0
99	20231128	165800	840342420	15920	15920	15920	15920	0
100	20231128	165700	840342420	15920	15920	15920	15920	0
101	20231128	165600	840342420	15920	15920	15920	15920	0
102	20231128	165500	840342420	15920	15920	15920	15920	0
103	20231128	165400	840342420	15920	15920	15920	15920	0
104	20231128	165300	840342420	15920	15920	15920	15920	0
105	20231128	165200	840342420	15920	15920	15920	15920	0
106	20231128	165100	840342420	15920	15920	15920	15920	0
107	20231128	165000	840342420	15920	15920	15920	15920	0
108	20231128	164900	840342420	15920	15920	15920	15920	0
109	20231128	164800	840342420	15920	15920	15920	15920	0
110	20231128	164700	840342420	15920	15920	15920	15920	0
111	20231128	164600	840342420	15920	15920	15920	15920	0
112	20231128	164500	840342420	15920	15920	15920	15920	0
113	20231128	164400	840342420	15920	15920	15920	15920	0
114	20231128	164300	840342420	15920	15920	15920	15920	0
115	20231128	164200	840342420	15920	15920	15920	15920	0
116	20231128	164100	840342420	15920	15920	15920	15920	0
117	20231128	164000	840342420	15920	15920	15920	15920	0
118	20231128	163900	840342420	15920	15920	15920	15920	0
119	20231128	163800	840342420	15920	15920	15920	15920	0
120	20231128	163700	840342420	15920	15920	15920	15920	0
121	20231128	163600	840342420	15920	15920	15920	15920	0
122	20231128	163500	840342420	15920	15920	15920	15920	1481
123	20231128	163400	840342420	15920	15920	15920	15920	0
124	20231128	163300	840342420	15920	15920	15920	15920	0
125	20231128	163200	840342420	15920	15920	15920	15920	0
126	20231128	163100	840342420	15920	15920	15920	15920	0
127	20231128	163000	840342420	15920	15920	15920	15920	0
128	20231128	162900	840342420	15920	15920	15920	15920	0
129	20231128	162800	840342420	15920	15920	15920	15920	0
130	20231128	162700	840342420	15920	15920	15920	15920	0
131	20231128	162600	840342420	15920	15920	15920	15920	0
132	20231128	162500	840342420	15920	15920	15920	15920	0
133	20231128	162400	840342420	15920	15920	15920	15920	0
134	20231128	162300	840342420	15920	15920	15920	15920	0
135	20231128	162200	840342420	15920	15920	15920	15920	0
136	20231128	162100	840342420	15920	15920	15920	15920	0
137	20231128	162000	840342420	15920	15920	15920	15920	0
138	20231128	161900	840342420	15920	15920	15920	15920	0
139	20231128	161800	840342420	15920	15920	15920	15920	0
140	20231128	161700	840342420	15920	15920	15920	15920	0
141	20231128	161600	840342420	15920	15920	15920	15920	0
142	20231128	161500	840342420	15920	15920	15920	15920	0
143	20231128	161400	840342420	15920	15920	15920	15920	0
144	20231128	161300	840342420	15920	15920	15920	15920	0
145	20231128	161200	840342420	15920	15920	15920	15920	0
146	20231128	161100	840342420	15920	15920	15920	15920	0
147	20231128	161000	840342420	15920	15920	15920	15920	0
148	20231128	160900	840342420	15920	15920	15920	15920	0
149	20231128	160800	840342420	15920	15920	15920	15920	0
150	20231128	160700	840342420	15920	15920	15920	15920	0
151	20231128	160600	840342420	15920	15920	15920	15920	0
152	20231128	160500	840342420	15920	15920	15920	15920	1481
153	20231128	160400	840342420	15920	15920	15920	15920	0
154	20231128	160300	840342420	15920	15920	15920	15920	0
155	20231128	160200	840342420	15920	15920	15920	15920	0
156	20231128	160100	840342420	15920	15920	15920	15920	0
157	20231128	160000	840342420	15920	15920	15920	15920	0
158	20231128	155900	840342420	15920	15920	15920	15920	0
159	20231128	155800	840342420	15920	15920	15920	15920	0
160	20231128	155700	840342420	15920	15920	15920	15920	0
161	20231128	155600	840342420	15920	15920	15920	15920	0
162	20231128	155500	840342420	15920	15920	15920	15920	0
163	20231128	155400	840342420	15920	15920	15920	15920	0
164	20231128	155300	840342420	15920	15920	15920	15920	0
165	20231128	155200	840342420	15920	15920	15920	15920	0
166	20231128	155100	840342420	15920	15920	15920	15920	0
167	20231128	155000	840342420	15920	15920	15920	15920	0
168	20231128	154900	840342420	15920	15920	15920	15920	0
169	20231128	154800	840342420	15920	15920	15920	15920	0
170	20231128	154700	840342420	15920	15920	15920	15920	0
171	20231128	154600	840342420	15920	15920	15920	15920	0
172	20231128	154500	840342420	15920	15920	15920	15920	0
173	20231128	154400	840342420	15920	15920	15920	15920	0
174	20231128	154300	840342420	15920	15920	15920	15920	0
175	20231128	154200	840342420	15920	15920	15920	15920	0
176	20231128	154100	840342420	15920	15920	15920	15920	0
177	20231128	154000	840342420	15920	15920	15920	15920	0
178	20231128	153900	840342420	15920	15920	15920	15920	0
179	20231128	153800	840342420	15920	15920	15920	15920	0
180	20231128	153700	840342420	15920	15920	15920	15920	0
181	20231128	153600	840342420	15920	15920	15920	15920	0
182	20231128	153500	840342420	15920	15920	15920	15920	1481
183	20231128	153400	840342420	15920	15920	15920	15920	0
184	20231128	153300	840342420	15920	15920	15920	15920	0
185	20231128	153200	840342420	15920	15920	15920	15920	0
186	20231128	153100	840342420	15920	15920	15920	15920	0
187	20231128	153000	840342420	15920	15920	15920	15920	1481
188	20231128	152900	816764900	15900	15900	15900	15900	0
189	20231128	152800	816764900	15900	15900	15900	15900	0
190	20231128	152700	816764900	15900	15900	15900	15900	0
191	20231128	152600	816764900	15900	15900	15900	15900	0
192	20231128	152500	816764900	15900	15900	15900	15900	0
193	20231128	152400	816764900	15900	15900	15900	15900	0
194	20231128	152300	816764900	15900	15900	15900	15900	0
195	20231128	152200	816764900	15900	15900	15900	15900	0
196	20231128	152100	816764900	15900	15900	15900	15900	0
197	20231128	152000	816764900	15900	15900	15900	15900	0
198	20231128	151900	816764900	15900	15870	15900	15860	340
199	20231128	151800	811367380	15880	15880	15880	15880	64
200	20231128	151700	810351060	15880	15890	15890	15870	177
201	20231128	151600	807540650	15890	15900	15900	15890	96
202	20231128	151500	806014500	15880	15900	15900	15870	225
203	20231128	151400	802441820	15900	15920	15920	15880	168
204	20231128	151300	799771480	15860	15900	15900	15860	340
205	20231128	151200	794373750	15960	15880	15960	15880	317
206	20231128	151100	789329000	15870	15890	15890	15870	214
207	20231128	151000	785932280	15890	15880	15890	15860	273
208	20231128	150900	781598120	15880	15910	15910	15880	71
209	20231128	150800	780469580	15880	15900	15970	15870	401
210	20231128	150700	774097080	15890	15960	15970	15870	2082
211	20231128	150600	741013270	15910	15900	15910	15890	315
212	20231128	150500	736006410	15890	15890	15890	15880	165
213	20231128	150400	733385120	15900	15960	15960	15900	110
214	20231128	150300	731635000	15970	15890	15970	15890	618
215	20231128	150200	721808420	15890	15890	15900	15890	52
216	20231128	150100	720981970	15890	15910	15910	15890	153
217	20231128	150000	718549390	15900	15910	15910	15900	120
218	20231128	145900	716640890	15900	15910	15910	15900	197
219	20231128	145800	713508300	15910	15920	15920	15890	181
220	20231128	145700	710631080	15890	15940	15950	15890	431
221	20231128	145600	703772030	15930	15880	15930	15880	395
222	20231128	145500	697494670	15890	15900	15900	15880	107
223	20231128	145400	695794530	15890	15910	15910	15890	151
224	20231128	145300	693393830	15900	15910	15910	15900	119
225	20231128	145200	691501420	15910	15910	15930	15890	247
226	20231128	145100	687573250	15910	15900	15910	15890	204
227	20231128	145000	684330900	15900	15900	15900	15890	100
228	20231128	144900	682741270	15910	15930	15930	15900	158
229	20231128	144800	680228660	15910	15900	15910	15880	336
230	20231128	144700	674889510	15890	15940	15940	15890	144
231	20231128	144600	672599780	15910	15890	15910	15890	195
232	20231128	144500	669500650	15890	15900	15900	15890	148
233	20231128	144400	667148590	15900	15910	15910	15890	262
234	20231128	144300	662983020	15890	15920	15930	15890	199
235	20231128	144200	659815510	15890	15910	15930	15890	333
236	20231128	144100	654520730	15900	15890	15910	15890	202
237	20231128	144000	651309960	15880	15890	15890	15880	391
238	20231128	143900	645098380	15890	15900	15900	15880	217
239	20231128	143800	641649240	15910	15890	15910	15890	19
240	20231128	143700	641346990	15920	15900	15920	15890	264
241	20231128	143600	637150190	15890	15920	15920	15890	45
242	20231128	143500	636434720	15930	15930	15950	15910	462
243	20231128	143400	629079430	15950	15940	15950	15940	19
244	20231128	143300	628776390	15930	15970	15970	15930	405
245	20231128	143200	622315120	15950	15970	15970	15920	258
246	20231128	143100	618204590	15970	15910	15970	15890	130
247	20231128	143000	616135310	15910	15920	15920	15890	230
248	20231128	142900	612479500	15910	15920	15920	15890	241
249	20231128	142800	608648280	15920	15940	15940	15920	221
250	20231128	142700	605129520	15950	15940	15970	15920	530
251	20231128	142600	596681340	15940	15910	15940	15900	315
252	20231128	142500	591669540	15910	15900	15910	15900	153
253	20231128	142400	589236700	15910	15910	15910	15890	115
254	20231128	142300	587407440	15910	15900	15910	15890	281
255	20231128	142200	582942080	15900	15890	15900	15890	241
256	20231128	142100	579110870	15900	15890	15930	15890	443
257	20231128	142000	572066950	15880	15940	15950	15880	2576
258	20231128	141900	531100780	15940	15940	15950	15940	181
259	20231128	141800	528214960	15940	15960	15960	15940	127
260	20231128	141700	526188240	15940	15930	15940	15930	115
261	20231128	141600	524355500	15940	15960	15960	15940	16
262	20231128	141500	524100160	15960	15910	15960	15910	252
263	20231128	141400	520088370	15920	15930	15930	15920	139
264	20231128	141300	517875000	15930	15950	15970	15930	227
265	20231128	141200	514255900	15940	15940	15980	15940	48
266	20231128	141100	513489600	15930	15930	15940	15930	129
267	20231128	141000	511434500	15920	15940	15940	15920	57
268	20231128	140900	510526500	15940	15960	15960	15940	172
269	20231128	140800	507782620	15950	15920	15950	15920	182
270	20231128	140700	504882880	15950	15920	15960	15920	207
271	20231128	140600	501584030	15910	15920	15920	15910	61
272	20231128	140500	500613250	15920	15940	15940	15920	119
273	20231128	140400	498717660	15940	15940	15960	15940	183
274	20231128	140300	495800320	15950	15940	15950	15940	85
275	20231128	140200	494445210	15930	15940	15940	15930	147
276	20231128	140100	492102840	15940	15930	15940	15930	58
277	20231128	140000	491178670	15950	15940	15950	15940	80
278	20231128	135900	489903160	15940	15970	15970	15940	47
279	20231128	135800	489153180	15950	15950	15980	15950	116
280	20231128	135700	487302440	15950	15960	15990	15950	130
281	20231128	135600	485226670	15960	15940	15970	15940	171
282	20231128	135500	482499980	15940	15950	15950	15940	54
283	20231128	135400	481639210	15950	15950	15960	15920	287
284	20231128	135300	477064820	15960	15920	15960	15910	131
285	20231128	135200	474977850	15920	15930	15930	15920	135
286	20231128	135100	472828420	15920	15930	15930	15920	32
287	20231128	135000	472318680	15920	15940	15940	15920	121
288	20231128	134900	470392090	15940	15970	15970	15920	202
289	20231128	134800	467172470	15970	15950	15970	15950	99
290	20231128	134700	465593120	15970	15930	15980	15930	197
291	20231128	134600	462450810	15980	15950	15980	15950	157
292	20231128	134500	459946410	15940	15940	15940	15930	208
293	20231128	134400	456631990	15930	15920	15940	15920	142
294	20231128	134300	454370190	15930	15940	15940	15920	92
295	20231128	134200	452904640	15920	15940	15940	15920	90
296	20231128	134100	451470520	15940	15940	15950	15940	35
297	20231128	134000	450912420	15930	15930	15940	15930	156
298	20231128	133900	448426860	15930	15940	15940	15930	49
299	20231128	133800	447646280	15940	15930	15940	15920	159
300	20231128	133700	445114060	15920	15920	15940	15920	223
301	20231128	133600	441561860	15920	15910	15920	15910	61
302	20231128	133500	440591100	15920	15920	15920	15910	181
303	20231128	133400	437710670	15920	15920	15920	15920	28
304	20231128	133300	437264910	15910	15920	15930	15910	221
305	20231128	133200	433747900	15920	15920	15920	15910	50
306	20231128	133100	432952240	15910	15920	15920	15910	82
307	20231128	133000	431647150	15910	15920	15930	15910	117
308	20231128	132900	429784210	15930	15920	15930	15920	51
309	20231128	132800	428971790	15920	15930	15930	15920	39
310	20231128	132700	428350880	15930	15920	15930	15920	67
311	20231128	132600	427283920	15920	15920	15930	15920	172
312	20231128	132500	424544950	15930	15920	15940	15920	91
313	20231128	132400	423095720	15930	15940	15940	15930	67
314	20231128	132300	422028090	15930	15960	15960	15930	128
315	20231128	132200	419986830	15960	15960	15960	15960	47
316	20231128	132100	419236710	15950	15980	15980	15950	130
317	20231128	132000	417162410	15960	15940	15980	15930	328
318	20231128	131900	411927780	15940	15940	15950	15930	172
319	20231128	131800	409185500	15940	15930	15940	15930	115
320	20231128	131700	407353410	15950	15930	15950	15930	96
321	20231128	131600	405823150	15950	15940	15980	15940	89
322	20231128	131500	404403300	15930	15940	15940	15930	124
323	20231128	131400	402427950	15940	15940	15950	15930	146
324	20231128	131300	400100560	15940	15940	15940	15940	80
325	20231128	131200	398825360	15950	15950	15950	15940	127
326	20231128	131100	396799740	15950	15950	15950	15950	119
327	20231128	131000	394901690	15960	15950	15970	15950	30
328	20231128	130900	394422770	15980	15980	15980	15930	1238
329	20231128	130800	374692500	15990	15990	15990	15990	28
330	20231128	130700	374244780	15980	15990	15990	15980	89
331	20231128	130600	372822380	15990	15990	15990	15980	67
332	20231128	130500	371751250	15990	15990	15990	15980	48
333	20231128	130400	370983750	15990	16000	16000	15990	21
334	20231128	130300	370647800	16000	15980	16000	15980	45
335	20231128	130200	369928110	15990	15980	16000	15980	84
336	20231128	130100	368585190	16000	15970	16000	15970	124
337	20231128	130000	366603630	15970	16000	16000	15970	51
338	20231128	125900	365788040	15970	15990	15990	15970	153
339	20231128	125800	363344570	15990	15990	15990	15980	76
340	20231128	125700	362129820	15990	15980	15990	15970	93
341	20231128	125600	360643860	15980	15960	15980	15960	30
342	20231128	125500	360164500	15960	15990	15990	15960	115
343	20231128	125400	358327780	15950	15950	15950	15950	150
344	20231128	125300	355935280	15990	15990	16000	15950	212
345	20231128	125200	352545440	15980	15970	15980	15960	168
346	20231128	125100	349862520	15960	15970	15970	15960	32
347	20231128	125000	349351500	15970	15970	15970	15960	33
348	20231128	124900	348824670	15970	15960	15970	15960	32
349	20231128	124800	348313650	15970	15990	15990	15970	57
350	20231128	124700	347402720	15970	15990	15990	15970	97
351	20231128	124600	345852910	15970	15980	15980	15970	75
352	20231128	124500	344654450	15980	15990	15990	15980	63
353	20231128	124400	343647660	15990	15980	15990	15960	36
354	20231128	124300	343072310	15960	15970	15970	15960	56
355	20231128	124200	342178240	15970	15970	15990	15970	72
356	20231128	124100	341028100	16000	15980	16000	15980	45
357	20231128	124000	340308430	15970	15970	15970	15970	53
358	20231128	123900	339462020	15980	15980	15980	15970	31
359	20231128	123800	338966660	15980	15990	16000	15980	70
360	20231128	123700	337847950	15990	15980	15990	15980	45
361	20231128	123600	337128420	15990	16000	16000	15990	50
362	20231128	123500	336328770	16010	15990	16010	15990	76
363	20231128	123400	335112820	16000	15990	16000	15990	2
364	20231128	123300	335080830	15990	16000	16000	15990	105
365	20231128	123200	333401460	16000	15990	16000	15990	35
366	20231128	123100	332841600	16000	16010	16010	16000	121
367	20231128	123000	330905340	16010	16010	16020	15990	163
368	20231128	122900	328295570	16010	16000	16010	16000	139
369	20231128	122800	326070630	16010	16010	16020	16010	134
370	20231128	122700	323925140	16030	16020	16030	16020	18
371	20231128	122600	323636750	16030	16010	16030	16010	114
372	20231128	122500	321811330	16000	16000	16000	16000	2
373	20231128	122400	321779330	16000	15990	16040	15990	676
374	20231128	122300	310961560	15990	15990	15990	15970	128
375	20231128	122200	308916440	15990	15980	15990	15980	191
376	20231128	122100	305864250	15980	15970	15980	15970	83
377	20231128	122000	304538280	15980	15970	15980	15970	48
378	20231128	121900	303771250	15970	15980	15980	15970	91
379	20231128	121800	302317450	15980	15980	15980	15970	46
380	20231128	121700	301582400	15970	15980	15980	15970	66
381	20231128	121600	300528020	15980	15970	15980	15970	60
382	20231128	121500	299569450	15980	15980	15980	15970	44
383	20231128	121400	298866340	15970	15970	15980	15970	45
384	20231128	121300	298147520	15980	15970	15980	15970	30
385	20231128	121200	297668130	15980	15980	15980	15970	56
386	20231128	121100	296773470	15960	15960	15980	15960	53
387	20231128	121000	295926930	15970	15960	15970	15960	47
388	20231128	120900	295176430	15960	15980	15980	15960	49
389	20231128	120800	294393750	15970	15970	15970	15970	17
390	20231128	120700	294122260	15960	15960	15980	15960	71
391	20231128	120600	292988690	15960	15960	15960	15960	36
392	20231128	120500	292414130	15960	15980	15980	15960	101
393	20231128	120400	290801010	15980	15970	15980	15960	91
394	20231128	120300	289347640	15980	15980	15980	15970	85
395	20231128	120200	287990010	15970	15960	15970	15950	259
396	20231128	120100	283856580	15970	15960	15980	15960	141
397	20231128	120000	281604690	15960	15970	15980	15960	162
398	20231128	115900	279017580	15980	15970	15980	15970	99
399	20231128	115800	277436410	15970	15970	15980	15970	35
400	20231128	115700	276877150	15960	15980	15980	15960	73
401	20231128	115600	275711060	15980	15980	15980	15970	53
402	20231128	115500	274864130	15980	15970	15980	15970	69
403	20231128	115400	273761860	15980	15980	15980	15980	45
404	20231128	115300	273042760	15980	15970	15980	15970	115
405	20231128	115200	271205530	15980	15970	15980	15970	94
406	20231128	115100	269703870	15980	15980	15980	15970	75
407	20231128	115000	268505380	15980	15970	15980	15970	78
408	20231128	114900	267259400	15980	15980	15980	15970	69
409	20231128	114800	266156790	15970	15970	15970	15970	83
410	20231128	114700	264831280	15980	15980	15990	15980	211
411	20231128	114600	261458960	15970	15960	15980	15960	58
412	20231128	114500	260532440	15980	15980	15980	15970	88
413	20231128	114400	259126470	15970	15980	15980	15970	15
414	20231128	114300	258886780	15980	15980	15980	15970	73
415	20231128	114200	257720510	15980	15970	15980	15970	31
416	20231128	114100	257225140	15970	15970	15980	15970	37
417	20231128	114000	256634100	15980	15980	15980	15970	66
418	20231128	113900	255579790	15980	15970	15980	15970	6
419	20231128	113800	255483930	15980	15970	15980	15970	103
420	20231128	113700	253838440	15980	15980	15980	15970	78
421	20231128	113600	252592010	15990	15990	15990	15970	100
422	20231128	113500	250993810	15990	15970	15990	15970	57
423	20231128	113400	250082950	15970	15990	15990	15970	70
424	20231128	113300	248964410	15990	15970	15990	15970	88
425	20231128	113200	247558470	15980	15970	15990	15970	30
426	20231128	113100	247079010	15980	15970	15980	15970	120
427	20231128	113000	245162170	15980	15980	15980	15970	16
428	20231128	112900	244906500	15980	15980	15980	15970	155
429	20231128	112800	242430660	15980	15970	15980	15970	151
430	20231128	112700	240018440	15970	15970	15980	15970	48
431	20231128	112600	239251750	15980	15990	15990	15980	261
432	20231128	112500	235080510	15980	15970	15980	15970	135
433	20231128	112400	232923230	15970	15980	15980	15960	102
434	20231128	112300	231294140	15980	15970	15980	15960	28
435	20231128	112200	230846860	15970	15970	15980	15970	128
436	20231128	112100	228802380	15970	15960	15980	15960	155
437	20231128	112000	226327910	15950	15960	15960	15950	22
438	20231128	111900	225976800	15960	15960	15970	15960	120
439	20231128	111800	224061000	15940	15960	15960	15940	39
440	20231128	111700	223439280	15960	15950	15960	15950	91
441	20231128	111600	221987680	15950	15940	15950	15940	68
442	20231128	111500	220903090	15950	15970	15980	15950	165
443	20231128	111400	218267070	15970	15980	15980	15970	135
444	20231128	111300	216111110	15980	15950	15980	15950	760
445	20231128	111200	203978930	15940	15960	15960	15940	270
446	20231128	111100	199673130	15960	15960	15960	15960	15
447	20231128	111000	199433730	15960	15950	15960	15940	278
448	20231128	110900	195000350	15950	15940	15950	15940	76
449	20231128	110800	193788760	15940	15940	15940	15940	133
450	20231128	110700	191668740	15930	15940	15940	15930	86
451	20231128	110600	190298620	15940	15940	15940	15930	75
452	20231128	110500	189103130	15940	15940	15940	15930	166
453	20231128	110400	186457850	15940	15930	15940	15930	205
454	20231128	110300	183192060	15930	15940	15940	15930	95
455	20231128	110200	181678090	15940	15920	15940	15920	48
456	20231128	110100	180913850	15930	15940	15940	15930	112
457	20231128	110000	179129560	15940	15940	15940	15920	38
458	20231128	105900	178524200	15940	15940	15940	15930	34
459	20231128	105800	177982250	15910	15940	15940	15910	37
460	20231128	105700	177393100	15940	15910	15940	15910	56
461	20231128	105600	176501660	15940	15930	15940	15930	69
462	20231128	105500	175402340	15940	15940	15940	15920	79
463	20231128	105400	174144100	15940	15930	15940	15930	148
464	20231128	105300	171786100	15930	15930	15930	15930	8
465	20231128	105200	171658660	15940	15930	15940	15930	28
466	20231128	105100	171212350	15920	15940	15940	15920	132
467	20231128	105000	169110290	15930	15930	15930	15930	142
468	20231128	104900	166848230	15930	15930	15930	15930	1
469	20231128	104800	166832300	15940	15930	15940	15930	266
470	20231128	104700	162594800	15930	15930	15930	15930	1
471	20231128	104600	162578870	15920	15920	15920	15920	33
472	20231128	104500	162053510	15920	15910	15920	15910	60
473	20231128	104400	161098320	15910	15910	15910	15910	50
474	20231128	104300	160302820	15920	15910	15920	15910	98
475	20231128	104200	158743390	15920	15920	15920	15920	54
476	20231128	104100	157883710	15920	15920	15920	15920	1
477	20231128	104000	157867790	15930	15930	15930	15930	57
478	20231128	103900	156959780	15910	15920	15920	15910	266
479	20231128	103800	152726970	15920	15920	15920	15920	216
480	20231128	103700	149288250	15930	15930	15930	15930	76
481	20231128	103600	148077570	15940	15940	15940	15940	69
482	20231128	103500	146977710	15920	15920	15920	15920	20
483	20231128	103400	146659310	15920	15950	15950	15920	687
484	20231128	103300	135712560	15960	15950	15960	15950	14
485	20231128	103200	135489130	15950	15950	15950	15950	49
486	20231128	103100	134707580	15960	15950	15960	15950	89
487	20231128	103000	133287870	15950	15950	15950	15950	1
488	20231128	102900	133271920	15950	15950	15950	15950	73
489	20231128	102800	132107570	15950	15950	15950	15950	60
490	20231128	102700	131150570	15940	15960	15960	15940	237
491	20231128	102600	127369900	15970	15950	15970	15950	107
492	20231128	102500	125662580	15950	15950	15950	15950	23
493	20231128	102400	125295730	15950	15940	15950	15940	131
494	20231128	102300	123207010	15940	15940	15940	15940	4
495	20231128	102200	123143250	15950	15950	15950	15950	90
496	20231128	102100	121707750	15950	15950	15950	15940	33
497	20231128	102000	121181410	15960	15960	15960	15960	286
498	20231128	101900	116616850	15950	15940	15960	15940	272
499	20231128	101800	112278690	15940	15940	15940	15940	1
500	20231128	101700	112262750	15940	15950	15950	15940	94
501	20231128	101600	110764180	15940	15940	15940	15940	1
502	20231128	101500	110748240	15940	15950	15950	15940	101
503	20231128	101400	109138010	15950	15940	15950	15940	129
504	20231128	101300	107081310	15950	15950	15950	15950	19
505	20231128	101200	106778260	15940	15950	15950	15940	87
506	20231128	101100	105391340	15940	15940	15940	15940	1
507	20231128	101000	105375400	15940	15930	15940	15930	74
508	20231128	100900	104195850	15930	15920	15930	15920	38
509	20231128	100800	103590520	15930	15940	15940	15930	103
510	20231128	100700	101949060	15930	15940	15940	15930	93
511	20231128	100600	100466930	15940	15940	15940	15940	0
512	20231128	100500	100466930	15940	15930	15940	15920	200
513	20231128	100400	97281890	15920	15920	15920	15920	92
514	20231128	100300	95817250	15930	15930	15930	15930	108
515	20231128	100200	94096810	15930	15940	15940	15930	53
516	20231128	100100	93252510	15930	15960	15960	15930	163
517	20231128	100000	90654500	15960	15960	15960	15960	42
518	20231128	095900	89984180	15970	15960	15970	15960	21
519	20231128	095800	89648820	15960	15970	15970	15960	97
520	20231128	095700	88100150	15960	15960	15960	15960	0
521	20231128	095600	88100150	15960	15980	15990	15960	140
522	20231128	095500	85864080	15980	15990	15990	15980	33
523	20231128	095400	85336420	15990	15990	16010	15990	63
524	20231128	095300	84328670	15970	16000	16000	15970	104
525	20231128	095200	82665320	16010	15980	16010	15980	46
526	20231128	095100	81929740	15980	15990	15990	15980	53
527	20231128	095000	81082790	15990	15980	15990	15980	23
528	20231128	094900	80715040	15990	16000	16000	15990	98
529	20231128	094800	79147500	16000	16010	16010	16000	18
530	20231128	094700	78859410	16010	16010	16010	16010	53
531	20231128	094600	78010880	16000	16010	16010	15990	241
532	20231128	094500	74155190	16010	16000	16010	16000	68
533	20231128	094400	73067060	16000	16020	16020	16000	308
534	20231128	094300	68138340	16020	16000	16020	16000	160
535	20231128	094200	65576610	16010	16010	16010	16000	50
536	20231128	094100	64776500	16000	15990	16000	15990	116
537	20231128	094000	62921440	15990	16010	16010	15990	351
538	20231128	093900	57304800	16020	16020	16020	16020	69
539	20231128	093800	56199420	16020	16010	16020	16010	123
540	20231128	093700	54229790	16010	16010	16010	16010	74
541	20231128	093600	53045050	16030	16030	16030	16030	73
542	20231128	093500	51874860	16030	16030	16030	16020	120
543	20231128	093400	49951600	16040	16050	16050	16040	190
544	20231128	093300	46903310	16040	16050	16050	16040	70
545	20231128	093200	45779820	16050	16020	16050	16020	250
546	20231128	093100	41773310	16020	16020	16020	16020	32
547	20231128	093000	41260670	16020	16020	16020	16010	74
548	20231128	092900	40075420	16010	16020	16020	16010	37
549	20231128	092800	39482800	16020	16010	16020	16010	272
550	20231128	092700	35127460	16010	16000	16010	16000	24
551	20231128	092600	34743230	16000	16010	16010	16000	7
552	20231128	092500	34631170	16010	16010	16010	16010	8
553	20231128	092400	34503090	16000	16000	16000	16000	1
554	20231128	092300	34487090	16020	16020	16020	16020	11
555	20231128	092200	34310870	16020	16020	16020	16020	0
556	20231128	092100	34310870	16020	16060	16070	16020	186
557	20231128	092000	31322320	16060	16020	16060	16020	104
558	20231128	091900	29652810	16010	16010	16010	16010	2
559	20231128	091800	29620790	16020	16020	16020	16020	11
560	20231128	091700	29444570	16020	16000	16020	16000	2
561	20231128	091600	29412550	16020	16020	16020	16020	32
562	20231128	091500	28899910	16020	16020	16020	16020	12
563	20231128	091400	28707670	16030	16070	16070	16030	257
564	20231128	091300	24581750	16060	16050	16060	16050	45
565	20231128	091200	23859370	16030	16030	16030	16030	17
566	20231128	091100	23586860	16030	16050	16060	16030	241
567	20231128	091000	19717550	16050	16050	16050	16050	1
568	20231128	090900	19701500	16050	16030	16060	16030	86
569	20231128	090800	18321510	16030	16030	16030	16030	0
570	20231128	090700	18321510	16030	16000	16030	16000	65
571	20231128	090600	17279590	16020	16060	16060	16020	3
572	20231128	090500	17231490	16060	16060	16060	16060	4
573	20231128	090400	17167250	16060	16090	16110	16030	287
574	20231128	090300	12556620	16090	16090	16090	16090	14
575	20231128	090200	12331360	16100	16100	16100	16090	175
576	20231128	090100	9514500	16110	16120	16120	16110	96
577	20231128	090000	7967620	16130	16130	16130	16030	494