KissMeData/067630/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	194200	2450927550	9740	9740	9740	9740	6976
3	20231128	194100	2450927550	9740	9740	9740	9740	0
4	20231128	194000	2450927550	9740	9740	9740	9740	0
5	20231128	193900	2450927550	9740	9740	9740	9740	0
6	20231128	193800	2450927550	9740	9740	9740	9740	0
7	20231128	193700	2450927550	9740	9740	9740	9740	0
8	20231128	193600	2450927550	9740	9740	9740	9740	0
9	20231128	193500	2450927550	9740	9740	9740	9740	0
10	20231128	193400	2450927550	9740	9740	9740	9740	0
11	20231128	193300	2450927550	9740	9740	9740	9740	0
12	20231128	193200	2450927550	9740	9740	9740	9740	0
13	20231128	193100	2450927550	9740	9740	9740	9740	0
14	20231128	193000	2450927550	9740	9740	9740	9740	0
15	20231128	192900	2450927550	9740	9740	9740	9740	0
16	20231128	192800	2450927550	9740	9740	9740	9740	0
17	20231128	192700	2450927550	9740	9740	9740	9740	0
18	20231128	192600	2450927550	9740	9740	9740	9740	0
19	20231128	192500	2450927550	9740	9740	9740	9740	0
20	20231128	192400	2450927550	9740	9740	9740	9740	0
21	20231128	192300	2450927550	9740	9740	9740	9740	0
22	20231128	192200	2450927550	9740	9740	9740	9740	0
23	20231128	192100	2450927550	9740	9740	9740	9740	0
24	20231128	192000	2450927550	9740	9740	9740	9740	0
25	20231128	191900	2450927550	9740	9740	9740	9740	0
26	20231128	191800	2450927550	9740	9740	9740	9740	0
27	20231128	191700	2450927550	9740	9740	9740	9740	0
28	20231128	191600	2450927550	9740	9740	9740	9740	0
29	20231128	191500	2450927550	9740	9740	9740	9740	0
30	20231128	191400	2450927550	9740	9740	9740	9740	0
31	20231128	191300	2450927550	9740	9740	9740	9740	0
32	20231128	191200	2450927550	9740	9740	9740	9740	6976
33	20231128	191100	2450927550	9740	9740	9740	9740	0
34	20231128	191000	2450927550	9740	9740	9740	9740	0
35	20231128	190900	2450927550	9740	9740	9740	9740	0
36	20231128	190800	2450927550	9740	9740	9740	9740	0
37	20231128	190700	2450927550	9740	9740	9740	9740	0
38	20231128	190600	2450927550	9740	9740	9740	9740	0
39	20231128	190500	2450927550	9740	9740	9740	9740	0
40	20231128	190400	2450927550	9740	9740	9740	9740	0
41	20231128	190300	2450927550	9740	9740	9740	9740	0
42	20231128	190200	2450927550	9740	9740	9740	9740	0
43	20231128	190100	2450927550	9740	9740	9740	9740	0
44	20231128	190000	2450927550	9740	9740	9740	9740	0
45	20231128	185900	2450927550	9740	9740	9740	9740	0
46	20231128	185800	2450927550	9740	9740	9740	9740	0
47	20231128	185700	2450927550	9740	9740	9740	9740	0
48	20231128	185600	2450927550	9740	9740	9740	9740	0
49	20231128	185500	2450927550	9740	9740	9740	9740	0
50	20231128	185400	2450927550	9740	9740	9740	9740	0
51	20231128	185300	2450927550	9740	9740	9740	9740	0
52	20231128	185200	2450927550	9740	9740	9740	9740	0
53	20231128	185100	2450927550	9740	9740	9740	9740	0
54	20231128	185000	2450927550	9740	9740	9740	9740	0
55	20231128	184900	2450927550	9740	9740	9740	9740	0
56	20231128	184800	2450927550	9740	9740	9740	9740	0
57	20231128	184700	2450927550	9740	9740	9740	9740	0
58	20231128	184600	2450927550	9740	9740	9740	9740	0
59	20231128	184500	2450927550	9740	9740	9740	9740	0
60	20231128	184400	2450927550	9740	9740	9740	9740	0
61	20231128	184300	2450927550	9740	9740	9740	9740	0
62	20231128	184200	2450927550	9740	9740	9740	9740	6976
63	20231128	184100	2450927550	9740	9740	9740	9740	0
64	20231128	184000	2450927550	9740	9740	9740	9740	0
65	20231128	183900	2450927550	9740	9740	9740	9740	0
66	20231128	183800	2450927550	9740	9740	9740	9740	0
67	20231128	183700	2450927550	9740	9740	9740	9740	0
68	20231128	183600	2450927550	9740	9740	9740	9740	0
69	20231128	183500	2450927550	9740	9740	9740	9740	0
70	20231128	183400	2450927550	9740	9740	9740	9740	0
71	20231128	183300	2450927550	9740	9740	9740	9740	0
72	20231128	183200	2450927550	9740	9740	9740	9740	0
73	20231128	183100	2450927550	9740	9740	9740	9740	0
74	20231128	183000	2450927550	9740	9740	9740	9740	0
75	20231128	182900	2450927550	9740	9740	9740	9740	0
76	20231128	182800	2450927550	9740	9740	9740	9740	0
77	20231128	182700	2450927550	9740	9740	9740	9740	0
78	20231128	182600	2450927550	9740	9740	9740	9740	0
79	20231128	182500	2450927550	9740	9740	9740	9740	0
80	20231128	182400	2450927550	9740	9740	9740	9740	0
81	20231128	182300	2450927550	9740	9740	9740	9740	0
82	20231128	182200	2450927550	9740	9740	9740	9740	0
83	20231128	182100	2450927550	9740	9740	9740	9740	0
84	20231128	182000	2450927550	9740	9740	9740	9740	0
85	20231128	181900	2450927550	9740	9740	9740	9740	0
86	20231128	181800	2450927550	9740	9740	9740	9740	0
87	20231128	181700	2450927550	9740	9740	9740	9740	0
88	20231128	181600	2450927550	9740	9740	9740	9740	0
89	20231128	181500	2450927550	9740	9740	9740	9740	0
90	20231128	181400	2450927550	9740	9740	9740	9740	0
91	20231128	181300	2450927550	9740	9740	9740	9740	0
92	20231128	181200	2450927550	9740	9740	9740	9740	6976
93	20231128	181100	2450927550	9740	9740	9740	9740	0
94	20231128	181000	2450927550	9740	9740	9740	9740	0
95	20231128	180900	2450927550	9740	9740	9740	9740	0
96	20231128	180800	2450927550	9740	9740	9740	9740	0
97	20231128	180700	2450927550	9740	9740	9740	9740	0
98	20231128	180600	2450927550	9740	9740	9740	9740	0
99	20231128	180500	2450927550	9740	9740	9740	9740	0
100	20231128	180400	2450927550	9740	9740	9740	9740	0
101	20231128	180300	2450927550	9740	9740	9740	9740	0
102	20231128	180200	2450927550	9740	9740	9740	9740	0
103	20231128	180100	2450927550	9740	9740	9740	9740	0
104	20231128	180000	2450927550	9740	9740	9740	9740	0
105	20231128	175900	2450927550	9740	9740	9740	9740	0
106	20231128	175800	2450927550	9740	9740	9740	9740	0
107	20231128	175700	2450927550	9740	9740	9740	9740	0
108	20231128	175600	2450927550	9740	9740	9740	9740	0
109	20231128	175500	2450927550	9740	9740	9740	9740	0
110	20231128	175400	2450927550	9740	9740	9740	9740	0
111	20231128	175300	2450927550	9740	9740	9740	9740	0
112	20231128	175200	2450927550	9740	9740	9740	9740	0
113	20231128	175100	2450927550	9740	9740	9740	9740	0
114	20231128	175000	2450927550	9740	9740	9740	9740	0
115	20231128	174900	2450927550	9740	9740	9740	9740	0
116	20231128	174800	2450927550	9740	9740	9740	9740	0
117	20231128	174700	2450927550	9740	9740	9740	9740	0
118	20231128	174600	2450927550	9740	9740	9740	9740	0
119	20231128	174500	2450927550	9740	9740	9740	9740	0
120	20231128	174400	2450927550	9740	9740	9740	9740	0
121	20231128	174300	2450927550	9740	9740	9740	9740	0
122	20231128	174200	2450927550	9740	9740	9740	9740	6976
123	20231128	174100	2450927550	9740	9740	9740	9740	0
124	20231128	174000	2450927550	9740	9740	9740	9740	0
125	20231128	173900	2450927550	9740	9740	9740	9740	0
126	20231128	173800	2450927550	9740	9740	9740	9740	0
127	20231128	173700	2450927550	9740	9740	9740	9740	0
128	20231128	173600	2450927550	9740	9740	9740	9740	0
129	20231128	173500	2450927550	9740	9740	9740	9740	0
130	20231128	173400	2450927550	9740	9740	9740	9740	0
131	20231128	173300	2450927550	9740	9740	9740	9740	0
132	20231128	173200	2450927550	9740	9740	9740	9740	0
133	20231128	173100	2450927550	9740	9740	9740	9740	0
134	20231128	173000	2450927550	9740	9740	9740	9740	0
135	20231128	172900	2450927550	9740	9740	9740	9740	0
136	20231128	172800	2450927550	9740	9740	9740	9740	0
137	20231128	172700	2450927550	9740	9740	9740	9740	0
138	20231128	172600	2450927550	9740	9740	9740	9740	0
139	20231128	172500	2450927550	9740	9740	9740	9740	0
140	20231128	172400	2450927550	9740	9740	9740	9740	0
141	20231128	172300	2450927550	9740	9740	9740	9740	0
142	20231128	172200	2450927550	9740	9740	9740	9740	0
143	20231128	172100	2450927550	9740	9740	9740	9740	0
144	20231128	172000	2450927550	9740	9740	9740	9740	0
145	20231128	171900	2450927550	9740	9740	9740	9740	0
146	20231128	171800	2450927550	9740	9740	9740	9740	0
147	20231128	171700	2450927550	9740	9740	9740	9740	0
148	20231128	171600	2450927550	9740	9740	9740	9740	0
149	20231128	171500	2450927550	9740	9740	9740	9740	0
150	20231128	171400	2450927550	9740	9740	9740	9740	0
151	20231128	171300	2450927550	9740	9740	9740	9740	0
152	20231128	171200	2450927550	9740	9740	9740	9740	6976
153	20231128	171100	2450927550	9740	9740	9740	9740	0
154	20231128	171000	2450927550	9740	9740	9740	9740	0
155	20231128	170900	2450927550	9740	9740	9740	9740	0
156	20231128	170800	2450927550	9740	9740	9740	9740	0
157	20231128	170700	2450927550	9740	9740	9740	9740	0
158	20231128	170600	2450927550	9740	9740	9740	9740	0
159	20231128	170500	2450927550	9740	9740	9740	9740	0
160	20231128	170400	2450927550	9740	9740	9740	9740	0
161	20231128	170300	2450927550	9740	9740	9740	9740	0
162	20231128	170200	2450927550	9740	9740	9740	9740	0
163	20231128	170100	2450927550	9740	9740	9740	9740	0
164	20231128	170000	2450927550	9740	9740	9740	9740	0
165	20231128	165900	2450927550	9740	9740	9740	9740	0
166	20231128	165800	2450927550	9740	9740	9740	9740	0
167	20231128	165700	2450927550	9740	9740	9740	9740	0
168	20231128	165600	2450927550	9740	9740	9740	9740	0
169	20231128	165500	2450927550	9740	9740	9740	9740	0
170	20231128	165400	2450927550	9740	9740	9740	9740	0
171	20231128	165300	2450927550	9740	9740	9740	9740	0
172	20231128	165200	2450927550	9740	9740	9740	9740	0
173	20231128	165100	2450927550	9740	9740	9740	9740	0
174	20231128	165000	2450927550	9740	9740	9740	9740	0
175	20231128	164900	2450927550	9740	9740	9740	9740	0
176	20231128	164800	2450927550	9740	9740	9740	9740	0
177	20231128	164700	2450927550	9740	9740	9740	9740	0
178	20231128	164600	2450927550	9740	9740	9740	9740	0
179	20231128	164500	2450927550	9740	9740	9740	9740	0
180	20231128	164400	2450927550	9740	9740	9740	9740	0
181	20231128	164300	2450927550	9740	9740	9740	9740	0
182	20231128	164200	2450927550	9740	9740	9740	9740	6976
183	20231128	164100	2450927550	9740	9740	9740	9740	0
184	20231128	164000	2450927550	9740	9740	9740	9740	0
185	20231128	163900	2450927550	9740	9740	9740	9740	0
186	20231128	163800	2450927550	9740	9740	9740	9740	0
187	20231128	163700	2450927550	9740	9740	9740	9740	0
188	20231128	163600	2450927550	9740	9740	9740	9740	0
189	20231128	163500	2450927550	9740	9740	9740	9740	0
190	20231128	163400	2450927550	9740	9740	9740	9740	0
191	20231128	163300	2450927550	9740	9740	9740	9740	0
192	20231128	163200	2450927550	9740	9740	9740	9740	0
193	20231128	163100	2450927550	9740	9740	9740	9740	0
194	20231128	163000	2450927550	9740	9740	9740	9740	0
195	20231128	162900	2450927550	9740	9740	9740	9740	0
196	20231128	162800	2450927550	9740	9740	9740	9740	0
197	20231128	162700	2450927550	9740	9740	9740	9740	0
198	20231128	162600	2450927550	9740	9740	9740	9740	0
199	20231128	162500	2450927550	9740	9740	9740	9740	0
200	20231128	162400	2450927550	9740	9740	9740	9740	0
201	20231128	162300	2450927550	9740	9740	9740	9740	0
202	20231128	162200	2450927550	9740	9740	9740	9740	0
203	20231128	162100	2450927550	9740	9740	9740	9740	0
204	20231128	162000	2450927550	9740	9740	9740	9740	0
205	20231128	161900	2450927550	9740	9740	9740	9740	0
206	20231128	161800	2450927550	9740	9740	9740	9740	0
207	20231128	161700	2450927550	9740	9740	9740	9740	0
208	20231128	161600	2450927550	9740	9740	9740	9740	0
209	20231128	161500	2450927550	9740	9740	9740	9740	0
210	20231128	161400	2450927550	9740	9740	9740	9740	0
211	20231128	161300	2450927550	9740	9740	9740	9740	0
212	20231128	161200	2450927550	9740	9740	9740	9740	6976
213	20231128	161100	2450927550	9740	9740	9740	9740	0
214	20231128	161000	2450927550	9740	9740	9740	9740	0
215	20231128	160900	2450927550	9740	9740	9740	9740	0
216	20231128	160800	2450927550	9740	9740	9740	9740	0
217	20231128	160700	2450927550	9740	9740	9740	9740	0
218	20231128	160600	2450927550	9740	9740	9740	9740	0
219	20231128	160500	2450927550	9740	9740	9740	9740	0
220	20231128	160400	2450927550	9740	9740	9740	9740	0
221	20231128	160300	2450927550	9740	9740	9740	9740	0
222	20231128	160200	2450927550	9740	9740	9740	9740	0
223	20231128	160100	2450927550	9740	9740	9740	9740	0
224	20231128	160000	2450927550	9740	9740	9740	9740	0
225	20231128	155900	2450927550	9740	9740	9740	9740	0
226	20231128	155800	2450927550	9740	9740	9740	9740	0
227	20231128	155700	2450927550	9740	9740	9740	9740	0
228	20231128	155600	2450927550	9740	9740	9740	9740	0
229	20231128	155500	2450927550	9740	9740	9740	9740	0
230	20231128	155400	2450927550	9740	9740	9740	9740	0
231	20231128	155300	2450927550	9740	9740	9740	9740	0
232	20231128	155200	2450927550	9740	9740	9740	9740	0
233	20231128	155100	2450927550	9740	9740	9740	9740	0
234	20231128	155000	2450927550	9740	9740	9740	9740	0
235	20231128	154900	2450927550	9740	9740	9740	9740	0
236	20231128	154800	2450927550	9740	9740	9740	9740	0
237	20231128	154700	2450927550	9740	9740	9740	9740	0
238	20231128	154600	2450927550	9740	9740	9740	9740	0
239	20231128	154500	2450927550	9740	9740	9740	9740	0
240	20231128	154400	2450927550	9740	9740	9740	9740	0
241	20231128	154300	2450927550	9740	9740	9740	9740	0
242	20231128	154200	2450927550	9740	9740	9740	9740	6976
243	20231128	154100	2450927550	9740	9740	9740	9740	0
244	20231128	154000	2450927550	9740	9740	9740	9740	0
245	20231128	153900	2450927550	9740	9740	9740	9740	0
246	20231128	153800	2450927550	9740	9740	9740	9740	0
247	20231128	153700	2450927550	9740	9740	9740	9740	0
248	20231128	153600	2450927550	9740	9740	9740	9740	0
249	20231128	153500	2450927550	9740	9740	9740	9740	0
250	20231128	153400	2450927550	9740	9740	9740	9740	0
251	20231128	153300	2450927550	9740	9740	9740	9740	0
252	20231128	153200	2450927550	9740	9740	9740	9740	0
253	20231128	153100	2450927550	9740	9740	9740	9740	0
254	20231128	153000	2450927550	9740	9740	9740	9740	6976
255	20231128	152900	2382981310	9710	9710	9710	9710	0
256	20231128	152800	2382981310	9710	9710	9710	9710	0
257	20231128	152700	2382981310	9710	9710	9710	9710	0
258	20231128	152600	2382981310	9710	9710	9710	9710	0
259	20231128	152500	2382981310	9710	9710	9710	9710	0
260	20231128	152400	2382981310	9710	9710	9710	9710	0
261	20231128	152300	2382981310	9710	9710	9710	9710	0
262	20231128	152200	2382981310	9710	9710	9710	9710	0
263	20231128	152100	2382981310	9710	9710	9710	9710	0
264	20231128	152000	2382981310	9710	9710	9710	9710	0
265	20231128	151900	2382981310	9710	9700	9710	9690	3159
266	20231128	151800	2352338710	9710	9710	9710	9700	582
267	20231128	151700	2346688490	9710	9710	9710	9710	60
268	20231128	151600	2346105890	9710	9700	9710	9700	447
269	20231128	151500	2341768600	9710	9700	9720	9700	90
270	20231128	151400	2340894390	9690	9710	9710	9690	1435
271	20231128	151300	2326976010	9700	9710	9710	9700	418
272	20231128	151200	2322920330	9710	9710	9710	9710	391
273	20231128	151100	2319123720	9710	9710	9710	9710	300
274	20231128	151000	2316210720	9710	9730	9740	9710	918
275	20231128	150900	2307290640	9740	9740	9750	9730	385
276	20231128	150800	2303540830	9740	9740	9740	9740	100
277	20231128	150700	2302566830	9740	9720	9740	9720	548
278	20231128	150600	2297229330	9730	9730	9730	9730	67
279	20231128	150500	2296577420	9720	9730	9730	9720	96
280	20231128	150400	2295643770	9720	9720	9720	9720	376
281	20231128	150300	2291989050	9720	9710	9720	9710	472
282	20231128	150200	2287401440	9710	9710	9710	9710	726
283	20231128	150100	2280351980	9710	9710	9710	9700	831
284	20231128	150000	2272283970	9710	9710	9720	9710	905
285	20231128	145900	2263496000	9710	9710	9710	9710	408
286	20231128	145800	2259534320	9710	9720	9720	9710	170
287	20231128	145700	2257883070	9710	9710	9710	9710	484
288	20231128	145600	2253183430	9710	9720	9720	9700	1082
289	20231128	145500	2242676560	9720	9710	9720	9710	23
290	20231128	145400	2242453180	9700	9710	9720	9680	6315
291	20231128	145300	2181278630	9720	9710	9720	9700	752
292	20231128	145200	2173974790	9710	9700	9710	9700	171
293	20231128	145100	2172314680	9710	9710	9720	9710	1138
294	20231128	145000	2161264650	9720	9720	9720	9710	97
295	20231128	144900	2160322530	9730	9720	9730	9720	12
296	20231128	144800	2160205790	9720	9720	9720	9720	487
297	20231128	144700	2155472150	9720	9720	9730	9720	789
298	20231128	144600	2147803020	9720	9720	9720	9710	170
299	20231128	144500	2146150710	9730	9730	9730	9730	88
300	20231128	144400	2145294470	9740	9740	9740	9740	6
301	20231128	144300	2145236030	9740	9740	9740	9740	10
302	20231128	144200	2145138630	9740	9740	9740	9730	27
303	20231128	144100	2144875760	9730	9740	9740	9730	253
304	20231128	144000	2142413940	9740	9680	9740	9680	85
305	20231128	143900	2141590440	9670	9710	9740	9670	5333
306	20231128	143800	2089928680	9710	9740	9740	9710	3999
307	20231128	143700	2051089600	9740	9740	9740	9740	5
308	20231128	143600	2051040900	9730	9740	9740	9730	7
309	20231128	143500	2050972730	9750	9750	9750	9750	105
310	20231128	143400	2049948980	9740	9750	9760	9740	139
311	20231128	143300	2048594990	9760	9750	9760	9750	209
312	20231128	143200	2046557190	9750	9750	9750	9750	12
313	20231128	143100	2046440190	9750	9770	9770	9750	229
314	20231128	143000	2044207420	9770	9770	9770	9770	5
315	20231128	142900	2044158570	9760	9770	9770	9760	27
316	20231128	142800	2043894950	9760	9750	9760	9750	91
317	20231128	142700	2043006800	9710	9750	9760	9700	6003
318	20231128	142600	1984668640	9750	9750	9760	9750	2068
319	20231128	142500	1964505480	9760	9760	9770	9760	718
320	20231128	142400	1957497780	9760	9760	9760	9760	5
321	20231128	142300	1957448980	9760	9770	9770	9760	253
322	20231128	142200	1954979390	9770	9770	9770	9770	502
323	20231128	142100	1950074850	9760	9760	9770	9760	471
324	20231128	142000	1945477870	9760	9760	9760	9760	0
325	20231128	141900	1945477870	9760	9770	9770	9760	36
326	20231128	141800	1945126460	9770	9770	9770	9770	5
327	20231128	141700	1945077610	9770	9770	9770	9770	0
328	20231128	141600	1945077610	9770	9770	9770	9770	186
329	20231128	141500	1943260390	9760	9760	9760	9760	0
330	20231128	141400	1943260390	9760	9760	9770	9760	107
331	20231128	141300	1942216060	9760	9760	9760	9760	1
332	20231128	141200	1942206300	9760	9760	9760	9760	0
333	20231128	141100	1942206300	9760	9760	9760	9760	327
334	20231128	141000	1939014780	9770	9770	9770	9770	1
335	20231128	140900	1939005010	9760	9760	9760	9750	519
336	20231128	140800	1933944190	9750	9770	9770	9750	313
337	20231128	140700	1930890790	9770	9770	9770	9770	7
338	20231128	140600	1930822400	9780	9780	9780	9770	133
339	20231128	140500	1929521910	9780	9790	9790	9780	33
340	20231128	140400	1929199060	9790	9780	9790	9780	203
341	20231128	140300	1927213690	9790	9790	9790	9790	8
342	20231128	140200	1927135370	9790	9790	9790	9790	6
343	20231128	140100	1927076630	9750	9750	9750	9750	0
344	20231128	140000	1927076630	9750	9750	9750	9750	115
345	20231128	135900	1925955380	9750	9790	9790	9750	900
346	20231128	135800	1917172360	9760	9780	9780	9760	862
347	20231128	135700	1908746650	9780	9780	9780	9780	307
348	20231128	135600	1905744190	9780	9780	9790	9780	85
349	20231128	135500	1904912670	9780	9790	9790	9780	303
350	20231128	135400	1901946850	9790	9790	9790	9780	130
351	20231128	135300	1900674350	9800	9800	9800	9780	561
352	20231128	135200	1895182250	9800	9820	9820	9800	369
353	20231128	135100	1891562220	9820	9830	9830	9810	201
354	20231128	135000	1889587540	9830	9830	9830	9830	128
355	20231128	134900	1888329300	9830	9820	9830	9820	28
356	20231128	134800	1888054200	9820	9820	9820	9820	55
357	20231128	134700	1887514100	9830	9820	9830	9820	115
358	20231128	134600	1886384740	9810	9810	9820	9810	357
359	20231128	134500	1882882500	9800	9800	9810	9790	1012
360	20231128	134400	1872968340	9810	9820	9820	9810	100
361	20231128	134300	1871986840	9810	9820	9820	9810	476
362	20231128	134200	1867313930	9820	9820	9820	9800	406
363	20231128	134100	1863332310	9820	9820	9820	9820	394
364	20231128	134000	1859463230	9820	9820	9820	9810	1611
365	20231128	133900	1843647610	9820	9820	9820	9820	25
366	20231128	133800	1843402110	9820	9810	9820	9810	414
367	20231128	133700	1839338260	9820	9820	9820	9820	1
368	20231128	133600	1839328440	9820	9820	9820	9820	2
369	20231128	133500	1839308800	9820	9820	9820	9820	3
370	20231128	133400	1839279340	9820	9820	9820	9820	1
371	20231128	133300	1839269520	9820	9820	9820	9820	91
372	20231128	133200	1838375900	9820	9820	9820	9820	502
373	20231128	133100	1833446260	9830	9830	9830	9830	416
374	20231128	133000	1829356980	9830	9830	9830	9830	6
375	20231128	132900	1829298000	9830	9830	9830	9800	115
376	20231128	132800	1828167580	9800	9830	9840	9800	2490
377	20231128	132700	1803742580	9830	9830	9830	9830	504
378	20231128	132600	1798788260	9830	9830	9830	9830	204
379	20231128	132500	1796782940	9840	9830	9840	9830	2382
380	20231128	132400	1773344080	9840	9840	9840	9830	283
381	20231128	132300	1770560360	9840	9830	9840	9830	6
382	20231128	132200	1770501370	9830	9840	9840	9830	248
383	20231128	132100	1768062210	9830	9840	9840	9830	2390
384	20231128	132000	1744544620	9840	9850	9850	9840	494
385	20231128	131900	1739680500	9850	9840	9850	9840	1752
386	20231128	131800	1722425540	9840	9850	9850	9840	448
387	20231128	131700	1718016240	9840	9830	9840	9830	2479
388	20231128	131600	1693622930	9830	9830	9830	9830	465
389	20231128	131500	1689051980	9830	9830	9840	9830	602
390	20231128	131400	1683132110	9830	9840	9840	9830	679
391	20231128	131300	1676455240	9840	9840	9840	9840	55
392	20231128	131200	1675914040	9840	9840	9840	9830	2639
393	20231128	131100	1649952490	9830	9840	9840	9830	662
394	20231128	131000	1643443910	9830	9840	9840	9830	354
395	20231128	130900	1639963160	9830	9810	9830	9810	8682
396	20231128	130800	1554678680	9810	9810	9810	9810	118
397	20231128	130700	1553521100	9810	9810	9810	9800	99
398	20231128	130600	1552550350	9800	9810	9810	9800	995
399	20231128	130500	1542789610	9810	9800	9810	9800	110
400	20231128	130400	1541711560	9800	9800	9800	9800	109
401	20231128	130300	1540643360	9810	9810	9810	9800	95
402	20231128	130200	1539711610	9810	9810	9810	9810	141
403	20231128	130100	1538328400	9810	9790	9820	9790	18358
404	20231128	130000	1358434290	9790	9780	9790	9780	761
405	20231128	125900	1350990230	9780	9780	9780	9780	0
406	20231128	125800	1350990230	9780	9780	9780	9780	897
407	20231128	125700	1342217570	9780	9780	9780	9780	128
408	20231128	125600	1340965730	9780	9770	9780	9770	4542
409	20231128	125500	1296568720	9760	9760	9760	9760	2563
410	20231128	125400	1271553840	9760	9760	9760	9760	0
411	20231128	125300	1271553840	9760	9760	9760	9760	283
412	20231128	125200	1268791760	9760	9760	9760	9760	628
413	20231128	125100	1262662480	9750	9750	9750	9750	0
414	20231128	125000	1262662480	9750	9750	9750	9750	0
415	20231128	124900	1262662480	9750	9750	9750	9750	20
416	20231128	124800	1262467480	9760	9760	9760	9760	0
417	20231128	124700	1262467480	9760	9760	9760	9760	93
418	20231128	124600	1261559800	9760	9760	9760	9760	155
419	20231128	124500	1260047000	9770	9760	9770	9760	201
420	20231128	124400	1258085230	9770	9770	9770	9770	204
421	20231128	124300	1256092150	9770	9770	9770	9770	103
422	20231128	124200	1255085840	9770	9770	9770	9770	0
423	20231128	124100	1255085840	9770	9770	9770	9760	112
424	20231128	124000	1253991790	9760	9760	9760	9760	300
425	20231128	123900	1251063790	9750	9750	9750	9750	5
426	20231128	123800	1251015040	9740	9740	9740	9740	0
427	20231128	123700	1251015040	9740	9740	9740	9740	0
428	20231128	123600	1251015040	9740	9750	9750	9740	234
429	20231128	123500	1248734840	9750	9750	9750	9750	446
430	20231128	123400	1244386340	9750	9770	9770	9750	722
431	20231128	123300	1237346820	9750	9750	9760	9750	302
432	20231128	123200	1234402270	9750	9760	9760	9750	118
433	20231128	123100	1233250790	9760	9760	9760	9760	20
434	20231128	123000	1233055590	9760	9760	9760	9760	110
435	20231128	122900	1231981990	9770	9750	9770	9750	2265
436	20231128	122800	1209897380	9760	9750	9760	9750	2
437	20231128	122700	1209877870	9760	9760	9760	9760	251
438	20231128	122600	1207428110	9760	9760	9760	9760	1523
439	20231128	122500	1192563630	9760	9770	9770	9760	2
440	20231128	122400	1192544100	9770	9760	9770	9760	22
441	20231128	122300	1192329180	9760	9760	9760	9760	20
442	20231128	122200	1192133980	9760	9760	9760	9760	368
443	20231128	122100	1188542300	9770	9760	9770	9760	64
444	20231128	122000	1187917620	9760	9760	9760	9760	0
445	20231128	121900	1187917620	9760	9760	9760	9760	45
446	20231128	121800	1187478420	9750	9750	9750	9750	213
447	20231128	121700	1185401670	9760	9760	9760	9750	1140
448	20231128	121600	1174275880	9770	9770	9770	9770	5
449	20231128	121500	1174227030	9770	9770	9770	9770	0
450	20231128	121400	1174227030	9770	9770	9770	9770	135
451	20231128	121300	1172908080	9770	9770	9770	9770	4
452	20231128	121200	1172869000	9770	9770	9770	9770	0
453	20231128	121100	1172869000	9770	9770	9770	9770	110
454	20231128	121000	1171794300	9770	9770	9770	9770	173
455	20231128	120900	1170104090	9770	9770	9780	9770	1643
456	20231128	120800	1154051410	9770	9770	9770	9770	0
457	20231128	120700	1154051410	9770	9770	9770	9770	42
458	20231128	120600	1153641070	9780	9780	9780	9780	5
459	20231128	120500	1153592170	9780	9780	9780	9780	10
460	20231128	120400	1153494370	9770	9780	9780	9770	854
461	20231128	120300	1145142450	9780	9790	9790	9780	56
462	20231128	120200	1144594720	9790	9790	9790	9790	50
463	20231128	120100	1144105220	9790	9790	9790	9790	15
464	20231128	120000	1143958370	9780	9780	9780	9780	252
465	20231128	115900	1141493810	9780	9780	9780	9780	7
466	20231128	115800	1141425350	9780	9780	9780	9780	202
467	20231128	115700	1139449790	9780	9780	9780	9780	5
468	20231128	115600	1139400890	9770	9770	9770	9770	80
469	20231128	115500	1138619290	9770	9770	9770	9770	1
470	20231128	115400	1138609520	9770	9790	9790	9770	11
471	20231128	115300	1138502030	9790	9770	9790	9770	17
472	20231128	115200	1138335900	9770	9780	9780	9770	239
473	20231128	115100	1135998590	9790	9780	9790	9780	162
474	20231128	115000	1134413230	9780	9790	9790	9780	889
475	20231128	114900	1125717750	9790	9780	9790	9780	206
476	20231128	114800	1123703040	9780	9780	9780	9780	11
477	20231128	114700	1123595460	9780	9780	9790	9780	130
478	20231128	114600	1122323060	9780	9780	9780	9780	0
479	20231128	114500	1122323060	9780	9790	9790	9780	251
480	20231128	114400	1119868270	9790	9800	9800	9790	805
481	20231128	114300	1111987310	9800	9790	9800	9790	949
482	20231128	114200	1102696590	9790	9790	9790	9790	156
483	20231128	114100	1101169350	9800	9780	9800	9780	1236
484	20231128	114000	1089068720	9790	9790	9790	9790	0
485	20231128	113900	1089068720	9790	9790	9790	9790	452
486	20231128	113800	1084643640	9790	9790	9790	9790	144
487	20231128	113700	1083233880	9790	9780	9790	9780	70
488	20231128	113600	1082549130	9790	9800	9800	9790	591
489	20231128	113500	1076759610	9800	9790	9800	9790	202
490	20231128	113400	1074781010	9790	9790	9790	9790	28
491	20231128	113300	1074506890	9780	9800	9800	9780	478
492	20231128	113200	1069827220	9800	9790	9800	9790	908
493	20231128	113100	1060930910	9790	9790	9790	9780	50
494	20231128	113000	1060441430	9790	9790	9790	9790	131
495	20231128	112900	1059158940	9790	9800	9800	9790	1546
496	20231128	112800	1044022460	9790	9800	9800	9790	362
497	20231128	112700	1040475110	9790	9790	9790	9790	2108
498	20231128	112600	1019837790	9790	9780	9790	9780	251
499	20231128	112500	1017382940	9780	9780	9780	9780	131
500	20231128	112400	1016101760	9790	9790	9790	9790	5
501	20231128	112300	1016052810	9780	9780	9780	9760	524
502	20231128	112200	1010928510	9770	9770	9770	9770	963
503	20231128	112100	1001520000	9780	9780	9780	9780	690
504	20231128	112000	994771800	9780	9780	9780	9780	540
505	20231128	111900	989490600	9780	9780	9780	9780	544
506	20231128	111800	984170280	9790	9790	9790	9790	0
507	20231128	111700	984170280	9790	9800	9800	9790	154
508	20231128	111600	982662600	9790	9790	9800	9790	1500
509	20231128	111500	967972610	9800	9800	9800	9800	191
510	20231128	111400	966100810	9790	9780	9790	9780	2386
511	20231128	111300	942741880	9790	9780	9790	9780	566
512	20231128	111200	937206250	9770	9770	9780	9770	9639
513	20231128	111100	842953220	9760	9750	9760	9750	1337
514	20231128	111000	829905100	9760	9760	9760	9760	4
515	20231128	110900	829866060	9760	9760	9760	9750	125
516	20231128	110800	828646230	9750	9750	9760	9750	255
517	20231128	110700	826159780	9760	9760	9760	9760	603
518	20231128	110600	820274500	9760	9760	9760	9760	1800
519	20231128	110500	802706500	9760	9760	9760	9750	649
520	20231128	110400	796372970	9760	9760	9760	9760	0
521	20231128	110300	796372970	9760	9760	9760	9760	0
522	20231128	110200	796372970	9760	9760	9760	9760	13
523	20231128	110100	796246090	9760	9750	9760	9750	422
524	20231128	110000	792131570	9750	9750	9750	9750	205
525	20231128	105900	790132820	9750	9750	9750	9750	13
526	20231128	105800	790006070	9750	9750	9750	9750	11
527	20231128	105700	789898820	9750	9750	9750	9750	1
528	20231128	105600	789889070	9750	9750	9750	9750	479
529	20231128	105500	785218820	9750	9750	9750	9750	242
530	20231128	105400	782859320	9750	9750	9750	9750	393
531	20231128	105300	779027570	9760	9760	9760	9760	1
532	20231128	105200	779017810	9750	9750	9750	9750	261
533	20231128	105100	776473060	9750	9750	9760	9750	145
534	20231128	105000	775059260	9750	9750	9750	9750	37
535	20231128	104900	774698510	9750	9750	9750	9750	0
536	20231128	104800	774698510	9750	9730	9760	9730	41
537	20231128	104700	774298700	9730	9730	9730	9730	0
538	20231128	104600	774298700	9730	9750	9760	9730	1069
539	20231128	104500	763878330	9750	9750	9750	9750	118
540	20231128	104400	762727830	9750	9760	9760	9750	301
541	20231128	104300	759793070	9760	9760	9760	9750	46
542	20231128	104200	759344120	9760	9760	9760	9760	10
543	20231128	104100	759246520	9750	9750	9750	9750	30
544	20231128	104000	758954020	9750	9750	9750	9750	1165
545	20231128	103900	747595270	9750	9760	9760	9750	94
546	20231128	103800	746678030	9750	9750	9750	9750	30
547	20231128	103700	746385530	9760	9750	9760	9750	23
548	20231128	103600	746161250	9760	9760	9760	9760	522
549	20231128	103500	741066530	9770	9770	9770	9770	3
550	20231128	103400	741037220	9770	9770	9770	9770	736
551	20231128	103300	733846500	9760	9770	9780	9760	241
552	20231128	103200	731491580	9770	9770	9770	9770	1108
553	20231128	103100	720666420	9770	9770	9780	9770	637
554	20231128	103000	714436920	9770	9770	9770	9770	165
555	20231128	102900	712824870	9760	9770	9770	9760	1352
556	20231128	102800	699619870	9780	9770	9780	9770	1308
557	20231128	102700	686840090	9770	9770	9770	9770	449
558	20231128	102600	682453360	9770	9760	9770	9750	1694
559	20231128	102500	665910640	9760	9750	9760	9750	1039
560	20231128	102400	655780380	9750	9750	9750	9750	300
561	20231128	102300	652855380	9750	9760	9760	9750	502
562	20231128	102200	647955880	9760	9750	9760	9750	334
563	20231128	102100	644699040	9760	9760	9760	9760	529
564	20231128	102000	639536000	9760	9760	9760	9760	16
565	20231128	101900	639379840	9760	9760	9770	9760	1583
566	20231128	101800	623924450	9760	9760	9770	9760	1433
567	20231128	101700	609938360	9760	9760	9760	9760	800
568	20231128	101600	602130360	9760	9760	9760	9760	328
569	20231128	101500	598929080	9760	9770	9770	9760	729
570	20231128	101400	591813590	9770	9760	9770	9760	229
571	20231128	101300	589577770	9770	9750	9770	9750	3913
572	20231128	101200	551403150	9750	9740	9750	9740	1995
573	20231128	101100	531967400	9730	9730	9740	9730	1182
574	20231128	101000	520465420	9730	9730	9730	9730	117
575	20231128	100900	519327010	9730	9740	9740	9730	1010
576	20231128	100800	509489910	9730	9730	9730	9730	141
577	20231128	100700	508117980	9720	9730	9730	9680	550
578	20231128	100600	502786880	9730	9730	9730	9730	249
579	20231128	100500	500364110	9730	9700	9730	9700	828
580	20231128	100400	492318860	9730	9690	9730	9690	3074
581	20231128	100300	462492790	9700	9700	9700	9700	10
582	20231128	100200	462395790	9700	9700	9700	9700	491
583	20231128	100100	457633090	9710	9720	9720	9710	363
584	20231128	100000	454105900	9720	9730	9730	9720	120
585	20231128	095900	452939320	9730	9710	9730	9710	893
586	20231128	095800	444260550	9710	9710	9710	9710	221
587	20231128	095700	442114640	9710	9690	9710	9690	428
588	20231128	095600	437965720	9690	9680	9690	9680	571
589	20231128	095500	432437870	9680	9680	9680	9680	215
590	20231128	095400	430356670	9680	9690	9690	9680	4
591	20231128	095300	430317920	9690	9690	9690	9680	841
592	20231128	095200	422171630	9690	9700	9710	9690	1042
593	20231128	095100	412066640	9710	9730	9730	9710	3616
594	20231128	095000	376917030	9730	9740	9740	9730	687
595	20231128	094900	370231270	9730	9740	9740	9730	103
596	20231128	094800	369229060	9740	9730	9740	9730	514
597	20231128	094700	364225040	9730	9730	9730	9730	50
598	20231128	094600	363738540	9730	9730	9730	9730	1
599	20231128	094500	363728810	9730	9730	9730	9730	100
600	20231128	094400	362755810	9730	9730	9730	9730	644
601	20231128	094300	356489690	9730	9730	9730	9730	151
602	20231128	094200	355020460	9730	9730	9740	9730	325
603	20231128	094100	351858160	9730	9710	9740	9710	3507
604	20231128	094000	317767870	9720	9720	9720	9720	124
605	20231128	093900	316562590	9720	9710	9720	9710	313
606	20231128	093800	313523330	9710	9710	9720	9710	655
607	20231128	093700	307163270	9710	9720	9720	9710	614
608	20231128	093600	301195490	9720	9710	9720	9700	314
609	20231128	093500	298145280	9700	9710	9720	9700	1324
610	20231128	093400	285291290	9710	9710	9710	9710	188
611	20231128	093300	283465810	9720	9720	9720	9710	338
612	20231128	093200	280183470	9720	9720	9720	9720	143
613	20231128	093100	278793510	9720	9700	9720	9700	2031
614	20231128	093000	259070330	9700	9700	9700	9700	108
615	20231128	092900	258022730	9700	9700	9700	9680	1903
616	20231128	092800	239569630	9700	9680	9700	9680	280
617	20231128	092700	236856410	9680	9680	9680	9680	849
618	20231128	092600	228638090	9680	9680	9700	9680	844
619	20231128	092500	220461790	9680	9680	9680	9680	170
620	20231128	092400	218816190	9680	9680	9680	9680	321
621	20231128	092300	215708910	9680	9690	9690	9680	128
622	20231128	092200	214469860	9690	9690	9690	9680	203
623	20231128	092100	212504790	9700	9700	9700	9680	166
624	20231128	092000	210894630	9700	9710	9710	9700	704
625	20231128	091900	204061960	9710	9690	9710	9690	749
626	20231128	091800	196796020	9660	9660	9660	9660	1923
627	20231128	091700	178219840	9660	9660	9670	9660	880
628	20231128	091600	169712590	9650	9650	9650	9650	579
629	20231128	091500	164125240	9650	9660	9660	9650	443
630	20231128	091400	159849260	9660	9650	9660	9650	333
631	20231128	091300	156634580	9650	9640	9660	9640	16
632	20231128	091200	156480270	9640	9640	9650	9640	650
633	20231128	091100	150212410	9640	9630	9640	9630	1350
634	20231128	091000	137200900	9630	9680	9680	9630	2378
635	20231128	090900	114238540	9680	9690	9690	9680	443
636	20231128	090800	109949650	9700	9710	9720	9700	3513
637	20231128	090700	75860090	9720	9720	9720	9710	407
638	20231128	090600	71905960	9720	9700	9720	9700	1434
639	20231128	090500	57987950	9700	9690	9710	9690	932
640	20231128	090400	48950750	9690	9700	9700	9690	447
641	20231128	090300	44616060	9700	9700	9700	9700	354
642	20231128	090200	41182260	9710	9700	9710	9700	1188
643	20231128	090100	29657790	9700	9710	9710	9690	1738
644	20231128	090000	12788630	9720	9680	9720	9680	1316