KissMeData/234080/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	205400	409036930	11550	11550	11550	11550	3262
3	20241128	205300	409036930	11550	11550	11550	11550	0
4	20241128	205200	409036930	11550	11550	11550	11550	0
5	20241128	205100	409036930	11550	11550	11550	11550	0
6	20241128	205000	409036930	11550	11550	11550	11550	0
7	20241128	204900	409036930	11550	11550	11550	11550	0
8	20241128	204800	409036930	11550	11550	11550	11550	0
9	20241128	204700	409036930	11550	11550	11550	11550	0
10	20241128	204600	409036930	11550	11550	11550	11550	0
11	20241128	204500	409036930	11550	11550	11550	11550	0
12	20241128	204400	409036930	11550	11550	11550	11550	0
13	20241128	204300	409036930	11550	11550	11550	11550	0
14	20241128	204200	409036930	11550	11550	11550	11550	0
15	20241128	204100	409036930	11550	11550	11550	11550	0
16	20241128	204000	409036930	11550	11550	11550	11550	0
17	20241128	203900	409036930	11550	11550	11550	11550	0
18	20241128	203800	409036930	11550	11550	11550	11550	0
19	20241128	203700	409036930	11550	11550	11550	11550	0
20	20241128	203600	409036930	11550	11550	11550	11550	0
21	20241128	203500	409036930	11550	11550	11550	11550	0
22	20241128	203400	409036930	11550	11550	11550	11550	0
23	20241128	203300	409036930	11550	11550	11550	11550	0
24	20241128	203200	409036930	11550	11550	11550	11550	0
25	20241128	203100	409036930	11550	11550	11550	11550	0
26	20241128	203000	409036930	11550	11550	11550	11550	0
27	20241128	202900	409036930	11550	11550	11550	11550	0
28	20241128	202800	409036930	11550	11550	11550	11550	0
29	20241128	202700	409036930	11550	11550	11550	11550	0
30	20241128	202600	409036930	11550	11550	11550	11550	0
31	20241128	202500	409036930	11550	11550	11550	11550	0
32	20241128	202400	409036930	11550	11550	11550	11550	3262
33	20241128	202300	409036930	11550	11550	11550	11550	0
34	20241128	202200	409036930	11550	11550	11550	11550	0
35	20241128	202100	409036930	11550	11550	11550	11550	0
36	20241128	202000	409036930	11550	11550	11550	11550	0
37	20241128	201900	409036930	11550	11550	11550	11550	0
38	20241128	201800	409036930	11550	11550	11550	11550	0
39	20241128	201700	409036930	11550	11550	11550	11550	0
40	20241128	201600	409036930	11550	11550	11550	11550	0
41	20241128	201500	409036930	11550	11550	11550	11550	0
42	20241128	201400	409036930	11550	11550	11550	11550	0
43	20241128	201300	409036930	11550	11550	11550	11550	0
44	20241128	201200	409036930	11550	11550	11550	11550	0
45	20241128	201100	409036930	11550	11550	11550	11550	0
46	20241128	201000	409036930	11550	11550	11550	11550	0
47	20241128	200900	409036930	11550	11550	11550	11550	0
48	20241128	200800	409036930	11550	11550	11550	11550	0
49	20241128	200700	409036930	11550	11550	11550	11550	0
50	20241128	200600	409036930	11550	11550	11550	11550	0
51	20241128	200500	409036930	11550	11550	11550	11550	0
52	20241128	200400	409036930	11550	11550	11550	11550	0
53	20241128	200300	409036930	11550	11550	11550	11550	0
54	20241128	200200	409036930	11550	11550	11550	11550	0
55	20241128	200100	409036930	11550	11550	11550	11550	0
56	20241128	200000	409036930	11550	11550	11550	11550	0
57	20241128	195900	409036930	11550	11550	11550	11550	0
58	20241128	195800	409036930	11550	11550	11550	11550	0
59	20241128	195700	409036930	11550	11550	11550	11550	0
60	20241128	195600	409036930	11550	11550	11550	11550	0
61	20241128	195500	409036930	11550	11550	11550	11550	0
62	20241128	195400	409036930	11550	11550	11550	11550	3262
63	20241128	195300	409036930	11550	11550	11550	11550	0
64	20241128	195200	409036930	11550	11550	11550	11550	0
65	20241128	195100	409036930	11550	11550	11550	11550	0
66	20241128	195000	409036930	11550	11550	11550	11550	0
67	20241128	194900	409036930	11550	11550	11550	11550	0
68	20241128	194800	409036930	11550	11550	11550	11550	0
69	20241128	194700	409036930	11550	11550	11550	11550	0
70	20241128	194600	409036930	11550	11550	11550	11550	0
71	20241128	194500	409036930	11550	11550	11550	11550	0
72	20241128	194400	409036930	11550	11550	11550	11550	0
73	20241128	194300	409036930	11550	11550	11550	11550	0
74	20241128	194200	409036930	11550	11550	11550	11550	0
75	20241128	194100	409036930	11550	11550	11550	11550	0
76	20241128	194000	409036930	11550	11550	11550	11550	0
77	20241128	193900	409036930	11550	11550	11550	11550	0
78	20241128	193800	409036930	11550	11550	11550	11550	0
79	20241128	193700	409036930	11550	11550	11550	11550	0
80	20241128	193600	409036930	11550	11550	11550	11550	0
81	20241128	193500	409036930	11550	11550	11550	11550	0
82	20241128	193400	409036930	11550	11550	11550	11550	0
83	20241128	193300	409036930	11550	11550	11550	11550	0
84	20241128	193200	409036930	11550	11550	11550	11550	0
85	20241128	193100	409036930	11550	11550	11550	11550	0
86	20241128	193000	409036930	11550	11550	11550	11550	0
87	20241128	192900	409036930	11550	11550	11550	11550	0
88	20241128	192800	409036930	11550	11550	11550	11550	0
89	20241128	192700	409036930	11550	11550	11550	11550	0
90	20241128	192600	409036930	11550	11550	11550	11550	0
91	20241128	192500	409036930	11550	11550	11550	11550	0
92	20241128	192400	409036930	11550	11550	11550	11550	3262
93	20241128	192300	409036930	11550	11550	11550	11550	0
94	20241128	192200	409036930	11550	11550	11550	11550	0
95	20241128	192100	409036930	11550	11550	11550	11550	0
96	20241128	192000	409036930	11550	11550	11550	11550	0
97	20241128	191900	409036930	11550	11550	11550	11550	0
98	20241128	191800	409036930	11550	11550	11550	11550	0
99	20241128	191700	409036930	11550	11550	11550	11550	0
100	20241128	191600	409036930	11550	11550	11550	11550	0
101	20241128	191500	409036930	11550	11550	11550	11550	0
102	20241128	191400	409036930	11550	11550	11550	11550	0
103	20241128	191300	409036930	11550	11550	11550	11550	0
104	20241128	191200	409036930	11550	11550	11550	11550	0
105	20241128	191100	409036930	11550	11550	11550	11550	0
106	20241128	191000	409036930	11550	11550	11550	11550	0
107	20241128	190900	409036930	11550	11550	11550	11550	0
108	20241128	190800	409036930	11550	11550	11550	11550	0
109	20241128	190700	409036930	11550	11550	11550	11550	0
110	20241128	190600	409036930	11550	11550	11550	11550	0
111	20241128	190500	409036930	11550	11550	11550	11550	0
112	20241128	190400	409036930	11550	11550	11550	11550	0
113	20241128	190300	409036930	11550	11550	11550	11550	0
114	20241128	190200	409036930	11550	11550	11550	11550	0
115	20241128	190100	409036930	11550	11550	11550	11550	0
116	20241128	190000	409036930	11550	11550	11550	11550	0
117	20241128	185900	409036930	11550	11550	11550	11550	0
118	20241128	185800	409036930	11550	11550	11550	11550	0
119	20241128	185700	409036930	11550	11550	11550	11550	0
120	20241128	185600	409036930	11550	11550	11550	11550	0
121	20241128	185500	409036930	11550	11550	11550	11550	0
122	20241128	185400	409036930	11550	11550	11550	11550	3262
123	20241128	185300	409036930	11550	11550	11550	11550	0
124	20241128	185200	409036930	11550	11550	11550	11550	0
125	20241128	185100	409036930	11550	11550	11550	11550	0
126	20241128	185000	409036930	11550	11550	11550	11550	0
127	20241128	184900	409036930	11550	11550	11550	11550	0
128	20241128	184800	409036930	11550	11550	11550	11550	0
129	20241128	184700	409036930	11550	11550	11550	11550	0
130	20241128	184600	409036930	11550	11550	11550	11550	0
131	20241128	184500	409036930	11550	11550	11550	11550	0
132	20241128	184400	409036930	11550	11550	11550	11550	0
133	20241128	184300	409036930	11550	11550	11550	11550	0
134	20241128	184200	409036930	11550	11550	11550	11550	0
135	20241128	184100	409036930	11550	11550	11550	11550	0
136	20241128	184000	409036930	11550	11550	11550	11550	0
137	20241128	183900	409036930	11550	11550	11550	11550	0
138	20241128	183800	409036930	11550	11550	11550	11550	0
139	20241128	183700	409036930	11550	11550	11550	11550	0
140	20241128	183600	409036930	11550	11550	11550	11550	0
141	20241128	183500	409036930	11550	11550	11550	11550	0
142	20241128	183400	409036930	11550	11550	11550	11550	0
143	20241128	183300	409036930	11550	11550	11550	11550	0
144	20241128	183200	409036930	11550	11550	11550	11550	0
145	20241128	183100	409036930	11550	11550	11550	11550	0
146	20241128	183000	409036930	11550	11550	11550	11550	0
147	20241128	182900	409036930	11550	11550	11550	11550	0
148	20241128	182800	409036930	11550	11550	11550	11550	0
149	20241128	182700	409036930	11550	11550	11550	11550	0
150	20241128	182600	409036930	11550	11550	11550	11550	0
151	20241128	182500	409036930	11550	11550	11550	11550	0
152	20241128	182400	409036930	11550	11550	11550	11550	3262
153	20241128	182300	409036930	11550	11550	11550	11550	0
154	20241128	182200	409036930	11550	11550	11550	11550	0
155	20241128	182100	409036930	11550	11550	11550	11550	0
156	20241128	182000	409036930	11550	11550	11550	11550	0
157	20241128	181900	409036930	11550	11550	11550	11550	0
158	20241128	181800	409036930	11550	11550	11550	11550	0
159	20241128	181700	409036930	11550	11550	11550	11550	0
160	20241128	181600	409036930	11550	11550	11550	11550	0
161	20241128	181500	409036930	11550	11550	11550	11550	0
162	20241128	181400	409036930	11550	11550	11550	11550	0
163	20241128	181300	409036930	11550	11550	11550	11550	0
164	20241128	181200	409036930	11550	11550	11550	11550	0
165	20241128	181100	409036930	11550	11550	11550	11550	0
166	20241128	181000	409036930	11550	11550	11550	11550	0
167	20241128	180900	409036930	11550	11550	11550	11550	0
168	20241128	180800	409036930	11550	11550	11550	11550	0
169	20241128	180700	409036930	11550	11550	11550	11550	0
170	20241128	180600	409036930	11550	11550	11550	11550	0
171	20241128	180500	409036930	11550	11550	11550	11550	0
172	20241128	180400	409036930	11550	11550	11550	11550	0
173	20241128	180300	409036930	11550	11550	11550	11550	0
174	20241128	180200	409036930	11550	11550	11550	11550	0
175	20241128	180100	409036930	11550	11550	11550	11550	0
176	20241128	180000	409036930	11550	11550	11550	11550	0
177	20241128	175900	409036930	11550	11550	11550	11550	0
178	20241128	175800	409036930	11550	11550	11550	11550	0
179	20241128	175700	409036930	11550	11550	11550	11550	0
180	20241128	175600	409036930	11550	11550	11550	11550	0
181	20241128	175500	409036930	11550	11550	11550	11550	0
182	20241128	175400	409036930	11550	11550	11550	11550	3262
183	20241128	175300	409036930	11550	11550	11550	11550	0
184	20241128	175200	409036930	11550	11550	11550	11550	0
185	20241128	175100	409036930	11550	11550	11550	11550	0
186	20241128	175000	409036930	11550	11550	11550	11550	0
187	20241128	174900	409036930	11550	11550	11550	11550	0
188	20241128	174800	409036930	11550	11550	11550	11550	0
189	20241128	174700	409036930	11550	11550	11550	11550	0
190	20241128	174600	409036930	11550	11550	11550	11550	0
191	20241128	174500	409036930	11550	11550	11550	11550	0
192	20241128	174400	409036930	11550	11550	11550	11550	0
193	20241128	174300	409036930	11550	11550	11550	11550	0
194	20241128	174200	409036930	11550	11550	11550	11550	0
195	20241128	174100	409036930	11550	11550	11550	11550	0
196	20241128	174000	409036930	11550	11550	11550	11550	0
197	20241128	173900	409036930	11550	11550	11550	11550	0
198	20241128	173800	409036930	11550	11550	11550	11550	0
199	20241128	173700	409036930	11550	11550	11550	11550	0
200	20241128	173600	409036930	11550	11550	11550	11550	0
201	20241128	173500	409036930	11550	11550	11550	11550	0
202	20241128	173400	409036930	11550	11550	11550	11550	0
203	20241128	173300	409036930	11550	11550	11550	11550	0
204	20241128	173200	409036930	11550	11550	11550	11550	0
205	20241128	173100	409036930	11550	11550	11550	11550	0
206	20241128	173000	409036930	11550	11550	11550	11550	0
207	20241128	172900	409036930	11550	11550	11550	11550	0
208	20241128	172800	409036930	11550	11550	11550	11550	0
209	20241128	172700	409036930	11550	11550	11550	11550	0
210	20241128	172600	409036930	11550	11550	11550	11550	0
211	20241128	172500	409036930	11550	11550	11550	11550	0
212	20241128	172400	409036930	11550	11550	11550	11550	3262
213	20241128	172300	409036930	11550	11550	11550	11550	0
214	20241128	172200	409036930	11550	11550	11550	11550	0
215	20241128	172100	409036930	11550	11550	11550	11550	0
216	20241128	172000	409036930	11550	11550	11550	11550	0
217	20241128	171900	409036930	11550	11550	11550	11550	0
218	20241128	171800	409036930	11550	11550	11550	11550	0
219	20241128	171700	409036930	11550	11550	11550	11550	0
220	20241128	171600	409036930	11550	11550	11550	11550	0
221	20241128	171500	409036930	11550	11550	11550	11550	0
222	20241128	171400	409036930	11550	11550	11550	11550	0
223	20241128	171300	409036930	11550	11550	11550	11550	0
224	20241128	171200	409036930	11550	11550	11550	11550	0
225	20241128	171100	409036930	11550	11550	11550	11550	0
226	20241128	171000	409036930	11550	11550	11550	11550	0
227	20241128	170900	409036930	11550	11550	11550	11550	0
228	20241128	170800	409036930	11550	11550	11550	11550	0
229	20241128	170700	409036930	11550	11550	11550	11550	0
230	20241128	170600	409036930	11550	11550	11550	11550	0
231	20241128	170500	409036930	11550	11550	11550	11550	0
232	20241128	170400	409036930	11550	11550	11550	11550	0
233	20241128	170300	409036930	11550	11550	11550	11550	0
234	20241128	170200	409036930	11550	11550	11550	11550	0
235	20241128	170100	409036930	11550	11550	11550	11550	0
236	20241128	170000	409036930	11550	11550	11550	11550	0
237	20241128	165900	409036930	11550	11550	11550	11550	0
238	20241128	165800	409036930	11550	11550	11550	11550	0
239	20241128	165700	409036930	11550	11550	11550	11550	0
240	20241128	165600	409036930	11550	11550	11550	11550	0
241	20241128	165500	409036930	11550	11550	11550	11550	0
242	20241128	165400	409036930	11550	11550	11550	11550	3262
243	20241128	165300	409036930	11550	11550	11550	11550	0
244	20241128	165200	409036930	11550	11550	11550	11550	0
245	20241128	165100	409036930	11550	11550	11550	11550	0
246	20241128	165000	409036930	11550	11550	11550	11550	0
247	20241128	164900	409036930	11550	11550	11550	11550	0
248	20241128	164800	409036930	11550	11550	11550	11550	0
249	20241128	164700	409036930	11550	11550	11550	11550	0
250	20241128	164600	409036930	11550	11550	11550	11550	0
251	20241128	164500	409036930	11550	11550	11550	11550	0
252	20241128	164400	409036930	11550	11550	11550	11550	0
253	20241128	164300	409036930	11550	11550	11550	11550	0
254	20241128	164200	409036930	11550	11550	11550	11550	0
255	20241128	164100	409036930	11550	11550	11550	11550	0
256	20241128	164000	409036930	11550	11550	11550	11550	0
257	20241128	163900	409036930	11550	11550	11550	11550	0
258	20241128	163800	409036930	11550	11550	11550	11550	0
259	20241128	163700	409036930	11550	11550	11550	11550	0
260	20241128	163600	409036930	11550	11550	11550	11550	0
261	20241128	163500	409036930	11550	11550	11550	11550	0
262	20241128	163400	409036930	11550	11550	11550	11550	0
263	20241128	163300	409036930	11550	11550	11550	11550	0
264	20241128	163200	409036930	11550	11550	11550	11550	0
265	20241128	163100	409036930	11550	11550	11550	11550	0
266	20241128	163000	409036930	11550	11550	11550	11550	0
267	20241128	162900	409036930	11550	11550	11550	11550	0
268	20241128	162800	409036930	11550	11550	11550	11550	0
269	20241128	162700	409036930	11550	11550	11550	11550	0
270	20241128	162600	409036930	11550	11550	11550	11550	0
271	20241128	162500	409036930	11550	11550	11550	11550	0
272	20241128	162400	409036930	11550	11550	11550	11550	3262
273	20241128	162300	409036930	11550	11550	11550	11550	0
274	20241128	162200	409036930	11550	11550	11550	11550	0
275	20241128	162100	409036930	11550	11550	11550	11550	0
276	20241128	162000	409036930	11550	11550	11550	11550	0
277	20241128	161900	409036930	11550	11550	11550	11550	0
278	20241128	161800	409036930	11550	11550	11550	11550	0
279	20241128	161700	409036930	11550	11550	11550	11550	0
280	20241128	161600	409036930	11550	11550	11550	11550	0
281	20241128	161500	409036930	11550	11550	11550	11550	0
282	20241128	161400	409036930	11550	11550	11550	11550	0
283	20241128	161300	409036930	11550	11550	11550	11550	0
284	20241128	161200	409036930	11550	11550	11550	11550	0
285	20241128	161100	409036930	11550	11550	11550	11550	0
286	20241128	161000	409036930	11550	11550	11550	11550	0
287	20241128	160900	409036930	11550	11550	11550	11550	0
288	20241128	160800	409036930	11550	11550	11550	11550	0
289	20241128	160700	409036930	11550	11550	11550	11550	0
290	20241128	160600	409036930	11550	11550	11550	11550	0
291	20241128	160500	409036930	11550	11550	11550	11550	0
292	20241128	160400	409036930	11550	11550	11550	11550	0
293	20241128	160300	409036930	11550	11550	11550	11550	0
294	20241128	160200	409036930	11550	11550	11550	11550	0
295	20241128	160100	409036930	11550	11550	11550	11550	0
296	20241128	160000	409036930	11550	11550	11550	11550	0
297	20241128	155900	409036930	11550	11550	11550	11550	0
298	20241128	155800	409036930	11550	11550	11550	11550	0
299	20241128	155700	409036930	11550	11550	11550	11550	0
300	20241128	155600	409036930	11550	11550	11550	11550	0
301	20241128	155500	409036930	11550	11550	11550	11550	0
302	20241128	155400	409036930	11550	11550	11550	11550	3262
303	20241128	155300	409036930	11550	11550	11550	11550	0
304	20241128	155200	409036930	11550	11550	11550	11550	0
305	20241128	155100	409036930	11550	11550	11550	11550	0
306	20241128	155000	409036930	11550	11550	11550	11550	0
307	20241128	154900	409036930	11550	11550	11550	11550	0
308	20241128	154800	409036930	11550	11550	11550	11550	0
309	20241128	154700	409036930	11550	11550	11550	11550	0
310	20241128	154600	409036930	11550	11550	11550	11550	0
311	20241128	154500	409036930	11550	11550	11550	11550	0
312	20241128	154400	409036930	11550	11550	11550	11550	0
313	20241128	154300	409036930	11550	11550	11550	11550	0
314	20241128	154200	409036930	11550	11550	11550	11550	0
315	20241128	154100	409036930	11550	11550	11550	11550	0
316	20241128	154000	409036930	11550	11550	11550	11550	0
317	20241128	153900	409036930	11550	11550	11550	11550	0
318	20241128	153800	409036930	11550	11550	11550	11550	0
319	20241128	153700	409036930	11550	11550	11550	11550	0
320	20241128	153600	409036930	11550	11550	11550	11550	0
321	20241128	153500	409036930	11550	11550	11550	11550	0
322	20241128	153400	409036930	11550	11550	11550	11550	0
323	20241128	153300	409036930	11550	11550	11550	11550	0
324	20241128	153200	409036930	11550	11550	11550	11550	0
325	20241128	153100	409036930	11550	11550	11550	11550	0
326	20241128	153000	409036930	11550	11550	11550	11550	3262
327	20241128	152900	371360830	11670	11670	11670	11670	0
328	20241128	152800	371360830	11670	11670	11670	11670	0
329	20241128	152700	371360830	11670	11670	11670	11670	0
330	20241128	152600	371360830	11670	11670	11670	11670	0
331	20241128	152500	371360830	11670	11670	11670	11670	0
332	20241128	152400	371360830	11670	11670	11670	11670	0
333	20241128	152300	371360830	11670	11670	11670	11670	0
334	20241128	152200	371360830	11670	11670	11670	11670	0
335	20241128	152100	371360830	11670	11670	11670	11670	0
336	20241128	152000	371360830	11670	11670	11670	11670	0
337	20241128	151900	371360830	11670	11670	11670	11670	2
338	20241128	151800	371337490	11670	11670	11670	11670	5
339	20241128	151700	371279140	11670	11660	11670	11660	46
340	20241128	151600	370742550	11660	11660	11670	11650	21
341	20241128	151500	370497690	11660	11660	11660	11660	6
342	20241128	151400	370427730	11660	11660	11660	11660	5
343	20241128	151300	370369430	11660	11660	11660	11660	29
344	20241128	151200	370031290	11660	11660	11660	11660	15
345	20241128	151100	369856390	11660	11650	11660	11650	9
346	20241128	151000	369751460	11670	11660	11670	11630	117
347	20241128	150900	368388600	11670	11660	11670	11660	27
348	20241128	150800	368073530	11670	11670	11670	11660	10
349	20241128	150700	367956850	11670	11660	11670	11650	31
350	20241128	150600	367595300	11670	11670	11670	11670	25
351	20241128	150500	367303550	11660	11660	11660	11660	7
352	20241128	150400	367221930	11660	11660	11680	11660	34
353	20241128	150300	366825170	11660	11680	11680	11650	22
354	20241128	150200	366568750	11660	11660	11660	11660	19
355	20241128	150100	366347210	11680	11660	11680	11660	26
356	20241128	150000	366043880	11670	11670	11670	11650	5
357	20241128	145900	365985550	11660	11650	11660	11650	4
358	20241128	145800	365938930	11640	11640	11640	11620	795
359	20241128	145700	356693950	11650	11650	11650	11650	22
360	20241128	145600	356437650	11650	11650	11650	11650	2
361	20241128	145500	356414350	11650	11640	11650	11640	19
362	20241128	145400	356193030	11650	11640	11650	11620	441
363	20241128	145300	351066670	11650	11650	11650	11650	9
364	20241128	145200	350961820	11650	11640	11650	11640	23
365	20241128	145100	350693880	11650	11650	11650	11630	316
366	20241128	145000	347017870	11650	11650	11650	11650	8
367	20241128	144900	346924670	11650	11650	11650	11650	20
368	20241128	144800	346691670	11650	11650	11650	11650	26
369	20241128	144700	346388770	11650	11650	11650	11650	3
370	20241128	144600	346353820	11650	11650	11650	11650	27
371	20241128	144500	346039270	11650	11650	11650	11650	18
372	20241128	144400	345829570	11650	11650	11650	11640	98
373	20241128	144300	344688770	11640	11650	11650	11640	90
374	20241128	144200	343640970	11650	11650	11650	11650	31
375	20241128	144100	343279820	11650	11650	11650	11650	6
376	20241128	144000	343209920	11650	11650	11650	11650	25
377	20241128	143900	342918670	11650	11650	11650	11650	17
378	20241128	143800	342720620	11630	11630	11630	11630	0
379	20241128	143700	342720620	11630	11650	11650	11630	215
380	20241128	143600	340219590	11650	11650	11650	11650	19
381	20241128	143500	339998240	11650	11650	11650	11650	6
382	20241128	143400	339928340	11640	11650	11650	11640	36
383	20241128	143300	339508990	11650	11650	11650	11650	15
384	20241128	143200	339334240	11650	11650	11650	11650	8
385	20241128	143100	339241040	11650	11650	11650	11650	23
386	20241128	143000	338973090	11650	11650	11650	11650	22
387	20241128	142900	338716790	11650	11650	11650	11650	4
388	20241128	142800	338670190	11650	11650	11650	11650	19
389	20241128	142700	338448840	11640	11680	11680	11640	559
390	20241128	142600	331937130	11680	11680	11680	11680	9
391	20241128	142500	331832010	11680	11680	11680	11680	16
392	20241128	142400	331645130	11680	11670	11680	11670	27
393	20241128	142300	331329910	11670	11670	11680	11670	10
394	20241128	142200	331213200	11670	11670	11670	11670	1
395	20241128	142100	331201530	11690	11670	11690	11660	54
396	20241128	142000	330571390	11670	11670	11670	11670	13
397	20241128	141900	330419680	11670	11670	11670	11670	7
398	20241128	141800	330337990	11670	11640	11670	11640	20
399	20241128	141700	330104980	11640	11640	11640	11640	6
400	20241128	141600	330035140	11640	11640	11640	11640	8
401	20241128	141500	329942020	11640	11640	11640	11640	39
402	20241128	141400	329488060	11640	11640	11640	11640	6
403	20241128	141300	329418220	11640	11640	11640	11640	3
404	20241128	141200	329383300	11640	11640	11640	11640	32
405	20241128	141100	329010820	11640	11640	11640	11640	19
406	20241128	141000	328789660	11640	11640	11640	11640	8
407	20241128	140900	328696540	11630	11640	11640	11630	22
408	20241128	140800	328440470	11640	11640	11640	11640	18
409	20241128	140700	328230950	11620	11670	11670	11620	920
410	20241128	140600	317530010	11670	11670	11670	11670	21
411	20241128	140500	317284940	11670	11670	11670	11670	24
412	20241128	140400	317004860	11670	11670	11670	11670	100
413	20241128	140300	315837860	11670	11650	11670	11650	11
414	20241128	140200	315709520	11670	11640	11670	11640	350
415	20241128	140100	311632050	11640	11640	11640	11640	121
416	20241128	140000	310223610	11640	11670	11670	11630	633
417	20241128	135900	302856490	11670	11670	11670	11670	29
418	20241128	135800	302518060	11660	11660	11660	11660	1
419	20241128	135700	302506400	11670	11670	11670	11650	18
420	20241128	135600	302296380	11640	11640	11640	11640	123
421	20241128	135500	300864660	11640	11660	11660	11630	533
422	20241128	135400	294661130	11670	11670	11670	11670	31
423	20241128	135300	294299360	11670	11670	11670	11670	16
424	20241128	135200	294112640	11670	11670	11670	11670	12
425	20241128	135100	293972600	11670	11670	11670	11670	36
426	20241128	135000	293552480	11670	11660	11670	11660	17
427	20241128	134900	293354250	11670	11670	11670	11670	15
428	20241128	134800	293179200	11670	11670	11670	11670	22
429	20241128	134700	292922460	11670	11660	11670	11660	4
430	20241128	134600	292875800	11660	11660	11660	11660	3
431	20241128	134500	292840820	11660	11670	11670	11630	816
432	20241128	134400	283343330	11670	11670	11670	11670	18
433	20241128	134300	283133270	11670	11670	11670	11670	11
434	20241128	134200	283004900	11670	11670	11670	11670	23
435	20241128	134100	282736490	11670	11670	11670	11670	30
436	20241128	134000	282386390	11670	11670	11670	11670	6
437	20241128	133900	282316370	11670	11670	11670	11670	10
438	20241128	133800	282199670	11660	11680	11680	11640	1540
439	20241128	133700	264264190	11690	11690	11690	11690	1
440	20241128	133600	264252500	11690	11680	11690	11680	18
441	20241128	133500	264042180	11680	11680	11680	11680	44
442	20241128	133400	263528260	11680	11680	11680	11680	28
443	20241128	133300	263201220	11680	11680	11680	11680	20
444	20241128	133200	262967620	11680	11680	11680	11680	32
445	20241128	133100	262593860	11680	11680	11680	11680	9
446	20241128	133000	262488740	11680	11680	11680	11680	4
447	20241128	132900	262442020	11680	11680	11680	11680	44
448	20241128	132800	261928100	11680	11680	11680	11680	5
449	20241128	132700	261869700	11680	11680	11680	11680	9
450	20241128	132600	261764580	11680	11670	11680	11670	36
451	20241128	132500	261344220	11680	11680	11680	11680	11
452	20241128	132400	261215740	11680	11680	11680	11680	6
453	20241128	132300	261145660	11680	11680	11680	11680	26
454	20241128	132200	260841980	11670	11670	11680	11670	8
455	20241128	132100	260748560	11680	11690	11690	11660	953
456	20241128	132000	249636340	11690	11690	11690	11690	45
457	20241128	131900	249110290	11690	11690	11690	11690	12
458	20241128	131800	248970010	11690	11690	11690	11690	8
459	20241128	131700	248876490	11690	11690	11690	11690	47
460	20241128	131600	248327060	11690	11690	11690	11690	0
461	20241128	131500	248327060	11690	11690	11690	11690	11
462	20241128	131400	248198470	11690	11690	11690	11690	41
463	20241128	131300	247719180	11690	11690	11690	11690	6
464	20241128	131200	247649040	11690	11690	11690	11690	4
465	20241128	131100	247602280	11690	11690	11690	11690	26
466	20241128	131000	247298340	11690	11690	11690	11690	21
467	20241128	130900	247052850	11690	11690	11690	11690	9
468	20241128	130800	246947640	11690	11690	11690	11680	35
469	20241128	130700	246538550	11690	11690	11690	11690	83
470	20241128	130600	245568280	11690	11690	11690	11690	11
471	20241128	130500	245439690	11690	11690	11690	11690	21
472	20241128	130400	245194200	11690	11690	11690	11690	27
473	20241128	130300	244878570	11690	11690	11690	11690	5
474	20241128	130200	244820120	11690	11690	11690	11690	131
475	20241128	130100	243288730	11690	11690	11690	11690	20
476	20241128	130000	243054930	11690	11690	11690	11690	6
477	20241128	125900	242984790	11680	11670	11690	11670	67
478	20241128	125800	242202240	11660	11650	11660	11650	189
479	20241128	125700	239998560	11650	11650	11650	11650	12
480	20241128	125600	239858760	11650	11650	11650	11650	60
481	20241128	125500	239159760	11650	11650	11650	11650	40
482	20241128	125400	238693760	11650	11650	11650	11650	3
483	20241128	125300	238658810	11650	11640	11650	11640	19
484	20241128	125200	238437630	11640	11640	11640	11640	31
485	20241128	125100	238076790	11640	11640	11640	11620	174
486	20241128	125000	236054570	11640	11680	11680	11640	542
487	20241128	124900	229741250	11680	11680	11680	11670	17
488	20241128	124800	229542740	11680	11680	11680	11680	11
489	20241128	124700	229414260	11680	11680	11680	11680	13
490	20241128	124600	229262420	11680	11670	11680	11670	48
491	20241128	124500	228701960	11680	11680	11680	11680	29
492	20241128	124400	228363240	11670	11670	11670	11670	18
493	20241128	124300	228153180	11670	11670	11670	11670	29
494	20241128	124200	227814750	11670	11660	11670	11660	9
495	20241128	124100	227709730	11670	11650	11670	11650	8
496	20241128	124000	227616490	11650	11640	11650	11640	181
497	20241128	123900	225509630	11640	11640	11640	11640	14
498	20241128	123800	225346670	11640	11640	11640	11630	107
499	20241128	123700	224102190	11640	11630	11640	11630	40
500	20241128	123600	223636600	11630	11630	11630	11630	0
501	20241128	123500	223636600	11630	11660	11660	11630	525
502	20241128	123400	217527140	11660	11650	11660	11650	45
503	20241128	123300	217002790	11650	11650	11650	11650	2
504	20241128	123200	216979490	11650	11650	11650	11650	9
505	20241128	123100	216874640	11650	11650	11650	11620	219
506	20241128	123000	214329050	11650	11630	11650	11630	4
507	20241128	122900	214282470	11630	11630	11630	11630	5
508	20241128	122800	214224320	11630	11630	11630	11630	34
509	20241128	122700	213828900	11630	11620	11630	11610	11
510	20241128	122600	213701070	11630	11630	11630	11630	10
511	20241128	122500	213584770	11630	11630	11630	11630	51
512	20241128	122400	212991640	11620	11630	11630	11620	6
513	20241128	122300	212921870	11620	11620	11620	11620	0
514	20241128	122200	212921870	11620	11650	11670	11620	540
515	20241128	122100	206641800	11650	11650	11650	11650	9
516	20241128	122000	206536950	11650	11650	11650	11650	2
517	20241128	121900	206513650	11650	11660	11670	11640	411
518	20241128	121800	201729100	11660	11660	11660	11660	1
519	20241128	121700	201717440	11660	11650	11660	11640	6
520	20241128	121600	201647520	11640	11630	11650	11630	239
521	20241128	121500	198865990	11620	11650	11650	11620	167
522	20241128	121400	196925250	11650	11650	11650	11650	9
523	20241128	121300	196820400	11650	11650	11660	11650	43
524	20241128	121200	196319060	11660	11640	11660	11640	3
525	20241128	121100	196284120	11640	11640	11640	11640	8
526	20241128	121000	196191000	11640	11640	11640	11640	26
527	20241128	120900	195888360	11640	11640	11640	11640	21
528	20241128	120800	195643920	11640	11640	11640	11640	9
529	20241128	120700	195539160	11640	11640	11640	11640	30
530	20241128	120600	195189960	11640	11640	11640	11640	18
531	20241128	120500	194980440	11640	11640	11640	11640	9
532	20241128	120400	194875680	11640	11660	11670	11630	578
533	20241128	120300	188148970	11660	11660	11670	11650	92
534	20241128	120200	187076380	11670	11670	11670	11670	2
535	20241128	120100	187053040	11670	11670	11670	11670	29
536	20241128	120000	186714610	11670	11670	11670	11670	19
537	20241128	115900	186492880	11670	11670	11670	11670	6
538	20241128	115800	186422860	11670	11670	11670	11670	21
539	20241128	115700	186177790	11670	11660	11670	11660	27
540	20241128	115600	185862870	11660	11660	11660	11660	8
541	20241128	115500	185769590	11660	11650	11660	11650	16
542	20241128	115400	185583040	11660	11640	11660	11640	38
543	20241128	115300	185140540	11640	11640	11640	11640	3
544	20241128	115200	185105620	11640	11640	11640	11640	19
545	20241128	115100	184884460	11640	11640	11640	11640	34
546	20241128	115000	184488700	11640	11640	11640	11640	3
547	20241128	114900	184453780	11640	11640	11640	11640	21
548	20241128	114800	184209340	11640	11640	11640	11640	25
549	20241128	114700	183918340	11640	11640	11640	11630	214
550	20241128	114600	181429380	11640	11640	11640	11640	5
551	20241128	114500	181371180	11640	11640	11640	11640	26
552	20241128	114400	181068540	11630	11630	11630	11630	1
553	20241128	114300	181056910	11630	11660	11670	11630	558
554	20241128	114200	174563290	11660	11640	11670	11640	32
555	20241128	114100	174190300	11640	11640	11640	11640	0
556	20241128	114000	174190300	11640	11640	11640	11640	10
557	20241128	113900	174073900	11640	11630	11640	11630	24
558	20241128	113800	173794580	11630	11630	11630	11630	8
559	20241128	113700	173701540	11630	11630	11630	11630	19
560	20241128	113600	173480570	11640	11640	11640	11640	46
561	20241128	113500	172945130	11640	11640	11640	11640	0
562	20241128	113400	172945130	11640	11640	11640	11640	11
563	20241128	113300	172817090	11630	11660	11660	11630	538
564	20241128	113200	166556410	11660	11650	11660	11650	3
565	20241128	113100	166521440	11660	11640	11660	11640	6
566	20241128	113000	166451540	11640	11640	11640	11640	40
567	20241128	112900	165985940	11640	11630	11640	11630	12
568	20241128	112800	165846270	11640	11640	11640	11640	3
569	20241128	112700	165811350	11640	11640	11640	11640	45
570	20241128	112600	165287550	11640	11640	11640	11640	3
571	20241128	112500	165252630	11640	11640	11640	11640	8
572	20241128	112400	165159510	11640	11640	11640	11640	43
573	20241128	112300	164658990	11640	11640	11640	11640	5
574	20241128	112200	164600790	11640	11640	11640	11640	6
575	20241128	112100	164530950	11640	11630	11640	11630	29
576	20241128	112000	164193410	11640	11640	11670	11630	14
577	20241128	111900	164030350	11660	11660	11660	11660	21
578	20241128	111800	163785490	11670	11670	11680	11670	50
579	20241128	111700	163201880	11670	11670	11670	11670	0
580	20241128	111600	163201880	11670	11640	11670	11640	7
581	20241128	111500	163120270	11630	11660	11660	11630	433
582	20241128	111400	158077200	11660	11660	11660	11660	3
583	20241128	111300	158042220	11660	11660	11660	11660	8
584	20241128	111200	157948940	11660	11660	11660	11660	39
585	20241128	111100	157494200	11660	11660	11660	11660	16
586	20241128	111000	157307640	11660	11650	11660	11650	42
587	20241128	110900	156818180	11660	11660	11670	11660	210
588	20241128	110800	154369510	11650	11650	11650	11650	27
589	20241128	110700	154054960	11650	11650	11650	11650	5
590	20241128	110600	153996710	11650	11650	11650	11650	31
591	20241128	110500	153635560	11640	11630	11640	11630	2
592	20241128	110400	153612290	11620	11650	11650	11620	50
593	20241128	110300	153030670	11650	11650	11650	11650	22
594	20241128	110200	152774370	11650	11650	11650	11650	31
595	20241128	110100	152413220	11650	11650	11650	11650	2
596	20241128	110000	152389920	11650	11650	11650	11650	29
597	20241128	105900	152052070	11640	11620	11640	11620	4
598	20241128	105800	152005540	11610	11610	11610	11610	0
599	20241128	105700	152005540	11610	11630	11650	11610	954
600	20241128	105600	140924200	11600	11670	11670	11600	901
601	20241128	105500	130442080	11680	11680	11680	11680	6
602	20241128	105400	130372000	11680	11680	11680	11680	10
603	20241128	105300	130255200	11680	11670	11680	11670	32
604	20241128	105200	129881600	11670	11670	11670	11670	205
605	20241128	105100	127489250	11670	11670	11670	11670	8
606	20241128	105000	127395890	11670	11660	11670	11660	40
607	20241128	104900	126929430	11660	11660	11660	11660	3
608	20241128	104800	126894450	11660	11660	11660	11660	8
609	20241128	104700	126801170	11660	11650	11660	11650	132
610	20241128	104600	125262800	11650	11650	11650	11640	19
611	20241128	104500	125041550	11650	11650	11650	11650	2
612	20241128	104400	125018250	11650	11650	11650	11640	41
613	20241128	104300	124540620	11650	11650	11650	11650	11
614	20241128	104200	124412470	11650	11650	11650	11650	6
615	20241128	104100	124342570	11650	11640	11650	11640	41
616	20241128	104000	123864930	11640	11640	11640	11640	7
617	20241128	103900	123783450	11650	11650	11650	11650	10
618	20241128	103800	123666950	11650	11650	11650	11650	39
619	20241128	103700	123212600	11650	11650	11650	11650	8
620	20241128	103600	123119400	11650	11650	11650	11650	3
621	20241128	103500	123084450	11650	11650	11650	11650	47
622	20241128	103400	122536900	11650	11650	11650	11650	7
623	20241128	103300	122455350	11650	11650	11650	11650	5
624	20241128	103200	122397100	11640	11650	11650	11640	70
625	20241128	103100	121581660	11650	11640	11650	11640	4
626	20241128	103000	121535070	11660	11640	11660	11640	12
627	20241128	102900	121395370	11640	11640	11640	11640	36
628	20241128	102800	120976330	11640	11640	11640	11630	16
629	20241128	102700	120790120	11640	11640	11640	11640	9
630	20241128	102600	120685360	11640	11640	11640	11630	45
631	20241128	102500	120161580	11640	11640	11640	11640	3
632	20241128	102400	120126660	11640	11630	11640	11620	170
633	20241128	102300	118149510	11630	11620	11670	11620	724
634	20241128	102200	109731950	11630	11640	11650	11620	857
635	20241128	102100	99769780	11660	11650	11660	11650	12
636	20241128	102000	99629930	11670	11650	11670	11650	35
637	20241128	101900	99221970	11640	11670	11670	11630	188
638	20241128	101800	97033510	11670	11670	11670	11540	1458
639	20241128	101700	80127060	11660	11670	11670	11660	34
640	20241128	101600	79730370	11670	11630	11670	11630	646
641	20241128	101500	72208560	11630	11630	11630	11630	79
642	20241128	101400	71289790	11630	11620	11630	11620	46
643	20241128	101300	70755120	11620	11620	11620	11620	2
644	20241128	101200	70731880	11620	11620	11620	11620	3
645	20241128	101100	70697020	11620	11620	11620	11620	7
646	20241128	101000	70615680	11620	11610	11620	11610	9
647	20241128	100900	70511110	11620	11600	11620	11600	1221
648	20241128	100800	56347290	11610	11620	11620	11580	330
649	20241128	100700	52522000	11610	11610	11610	11610	1
650	20241128	100600	52510390	11610	11590	11620	11590	1143
651	20241128	100500	39251500	11600	11600	11600	11590	5
652	20241128	100400	39193520	11570	11600	11600	11570	482
653	20241128	100300	33616080	11600	11600	11600	11600	2
654	20241128	100200	33592880	11600	11600	11600	11600	8
655	20241128	100100	33500080	11580	11600	11600	11580	22
656	20241128	100000	33245170	11600	11600	11600	11600	37
657	20241128	095900	32815970	11600	11600	11600	11600	0
658	20241128	095800	32815970	11600	11600	11600	11600	3
659	20241128	095700	32781170	11600	11600	11600	11600	0
660	20241128	095600	32781170	11600	11600	11600	11600	3
661	20241128	095500	32746370	11600	11600	11600	11600	0
662	20241128	095400	32746370	11600	11600	11600	11600	3
663	20241128	095300	32711570	11600	11600	11600	11600	0
664	20241128	095200	32711570	11600	11600	11600	11600	3
665	20241128	095100	32676770	11580	11580	11580	11580	0
666	20241128	095000	32676770	11580	11600	11600	11580	75
667	20241128	094900	31808210	11600	11600	11600	11600	1
668	20241128	094800	31796610	11600	11600	11600	11600	3
669	20241128	094700	31761810	11600	11600	11600	11600	0
670	20241128	094600	31761810	11600	11600	11600	11600	3
671	20241128	094500	31727010	11600	11600	11600	11600	1
672	20241128	094400	31715410	11600	11600	11600	11600	3
673	20241128	094300	31680610	11600	11600	11600	11600	0
674	20241128	094200	31680610	11600	11600	11600	11600	4
675	20241128	094100	31634210	11600	11600	11600	11590	59
676	20241128	094000	30950380	11600	11600	11600	11600	3
677	20241128	093900	30915580	11600	11600	11600	11600	0
678	20241128	093800	30915580	11600	11600	11600	11600	4
679	20241128	093700	30869180	11600	11600	11600	11600	5
680	20241128	093600	30811180	11600	11600	11600	11600	4
681	20241128	093500	30764780	11600	11600	11600	11600	0
682	20241128	093400	30764780	11600	11590	11600	11580	7
683	20241128	093300	30683610	11590	11590	11590	11590	2
684	20241128	093200	30660430	11590	11590	11590	11590	0
685	20241128	093100	30660430	11590	11580	11600	11580	6
686	20241128	093000	30590900	11590	11580	11600	11580	4
687	20241128	092900	30544550	11600	11600	11600	11600	0
688	20241128	092800	30544550	11600	11580	11600	11580	11
689	20241128	092700	30416970	11600	11590	11600	11590	17
690	20241128	092600	30219930	11590	11580	11590	11580	11
691	20241128	092500	30092460	11600	11580	11600	11580	2
692	20241128	092400	30069280	11600	11600	11600	11600	0
693	20241128	092300	30069280	11600	11580	11600	11580	2
694	20241128	092200	30046100	11610	11580	11610	11580	192
695	20241128	092100	27822110	11560	11610	11610	11560	267
696	20241128	092000	24735540	11630	11590	11630	11590	4
697	20241128	091900	24689060	11600	11600	11600	11600	1
698	20241128	091800	24677460	11630	11630	11630	11630	0
699	20241128	091700	24677460	11630	11630	11630	11630	1
700	20241128	091600	24665830	11590	11580	11590	11580	5
701	20241128	091500	24607920	11560	11570	11570	11560	204
702	20241128	091400	22249330	11570	11570	11570	11570	0
703	20241128	091300	22249330	11570	11570	11570	11570	0
704	20241128	091200	22249330	11570	11570	11570	11570	0
705	20241128	091100	22249330	11570	11570	11570	11570	189
706	20241128	091000	20062600	11580	11610	11610	11560	189
707	20241128	090900	17874020	11560	11560	11560	11560	1071
708	20241128	090800	5493260	11560	11560	11560	11560	10
709	20241128	090700	5377660	11560	11540	11560	11540	33
710	20241128	090600	4996200	11560	11570	11570	11550	95
711	20241128	090500	3898050	11560	11560	11560	11560	0
712	20241128	090400	3898050	11560	11560	11560	11560	1
713	20241128	090300	3886490	11550	11560	11560	11550	120
714	20241128	090200	2500460	11550	11550	11550	11550	40
715	20241128	090100	2038460	11550	11590	11590	11550	103
716	20241128	090000	848680	11600	11650	11650	11600	73