KissMeData/271980/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	205100	799606810	16670	16670	16670	16670	1407
3	20231128	205000	799606810	16670	16670	16670	16670	0
4	20231128	204900	799606810	16670	16670	16670	16670	0
5	20231128	204800	799606810	16670	16670	16670	16670	0
6	20231128	204700	799606810	16670	16670	16670	16670	0
7	20231128	204600	799606810	16670	16670	16670	16670	0
8	20231128	204500	799606810	16670	16670	16670	16670	0
9	20231128	204400	799606810	16670	16670	16670	16670	0
10	20231128	204300	799606810	16670	16670	16670	16670	0
11	20231128	204200	799606810	16670	16670	16670	16670	0
12	20231128	204100	799606810	16670	16670	16670	16670	0
13	20231128	204000	799606810	16670	16670	16670	16670	0
14	20231128	203900	799606810	16670	16670	16670	16670	0
15	20231128	203800	799606810	16670	16670	16670	16670	0
16	20231128	203700	799606810	16670	16670	16670	16670	0
17	20231128	203600	799606810	16670	16670	16670	16670	0
18	20231128	203500	799606810	16670	16670	16670	16670	0
19	20231128	203400	799606810	16670	16670	16670	16670	0
20	20231128	203300	799606810	16670	16670	16670	16670	0
21	20231128	203200	799606810	16670	16670	16670	16670	0
22	20231128	203100	799606810	16670	16670	16670	16670	0
23	20231128	203000	799606810	16670	16670	16670	16670	0
24	20231128	202900	799606810	16670	16670	16670	16670	0
25	20231128	202800	799606810	16670	16670	16670	16670	0
26	20231128	202700	799606810	16670	16670	16670	16670	0
27	20231128	202600	799606810	16670	16670	16670	16670	0
28	20231128	202500	799606810	16670	16670	16670	16670	0
29	20231128	202400	799606810	16670	16670	16670	16670	0
30	20231128	202300	799606810	16670	16670	16670	16670	0
31	20231128	202200	799606810	16670	16670	16670	16670	0
32	20231128	202100	799606810	16670	16670	16670	16670	1407
33	20231128	202000	799606810	16670	16670	16670	16670	0
34	20231128	201900	799606810	16670	16670	16670	16670	0
35	20231128	201800	799606810	16670	16670	16670	16670	0
36	20231128	201700	799606810	16670	16670	16670	16670	0
37	20231128	201600	799606810	16670	16670	16670	16670	0
38	20231128	201500	799606810	16670	16670	16670	16670	0
39	20231128	201400	799606810	16670	16670	16670	16670	0
40	20231128	201300	799606810	16670	16670	16670	16670	0
41	20231128	201200	799606810	16670	16670	16670	16670	0
42	20231128	201100	799606810	16670	16670	16670	16670	0
43	20231128	201000	799606810	16670	16670	16670	16670	0
44	20231128	200900	799606810	16670	16670	16670	16670	0
45	20231128	200800	799606810	16670	16670	16670	16670	0
46	20231128	200700	799606810	16670	16670	16670	16670	0
47	20231128	200600	799606810	16670	16670	16670	16670	0
48	20231128	200500	799606810	16670	16670	16670	16670	0
49	20231128	200400	799606810	16670	16670	16670	16670	0
50	20231128	200300	799606810	16670	16670	16670	16670	0
51	20231128	200200	799606810	16670	16670	16670	16670	0
52	20231128	200100	799606810	16670	16670	16670	16670	0
53	20231128	200000	799606810	16670	16670	16670	16670	0
54	20231128	195900	799606810	16670	16670	16670	16670	0
55	20231128	195800	799606810	16670	16670	16670	16670	0
56	20231128	195700	799606810	16670	16670	16670	16670	0
57	20231128	195600	799606810	16670	16670	16670	16670	0
58	20231128	195500	799606810	16670	16670	16670	16670	0
59	20231128	195400	799606810	16670	16670	16670	16670	0
60	20231128	195300	799606810	16670	16670	16670	16670	0
61	20231128	195200	799606810	16670	16670	16670	16670	0
62	20231128	195100	799606810	16670	16670	16670	16670	1407
63	20231128	195000	799606810	16670	16670	16670	16670	0
64	20231128	194900	799606810	16670	16670	16670	16670	0
65	20231128	194800	799606810	16670	16670	16670	16670	0
66	20231128	194700	799606810	16670	16670	16670	16670	0
67	20231128	194600	799606810	16670	16670	16670	16670	0
68	20231128	194500	799606810	16670	16670	16670	16670	0
69	20231128	194400	799606810	16670	16670	16670	16670	0
70	20231128	194300	799606810	16670	16670	16670	16670	0
71	20231128	194200	799606810	16670	16670	16670	16670	0
72	20231128	194100	799606810	16670	16670	16670	16670	0
73	20231128	194000	799606810	16670	16670	16670	16670	0
74	20231128	193900	799606810	16670	16670	16670	16670	0
75	20231128	193800	799606810	16670	16670	16670	16670	0
76	20231128	193700	799606810	16670	16670	16670	16670	0
77	20231128	193600	799606810	16670	16670	16670	16670	0
78	20231128	193500	799606810	16670	16670	16670	16670	0
79	20231128	193400	799606810	16670	16670	16670	16670	0
80	20231128	193300	799606810	16670	16670	16670	16670	0
81	20231128	193200	799606810	16670	16670	16670	16670	0
82	20231128	193100	799606810	16670	16670	16670	16670	0
83	20231128	193000	799606810	16670	16670	16670	16670	0
84	20231128	192900	799606810	16670	16670	16670	16670	0
85	20231128	192800	799606810	16670	16670	16670	16670	0
86	20231128	192700	799606810	16670	16670	16670	16670	0
87	20231128	192600	799606810	16670	16670	16670	16670	0
88	20231128	192500	799606810	16670	16670	16670	16670	0
89	20231128	192400	799606810	16670	16670	16670	16670	0
90	20231128	192300	799606810	16670	16670	16670	16670	0
91	20231128	192200	799606810	16670	16670	16670	16670	0
92	20231128	192100	799606810	16670	16670	16670	16670	1407
93	20231128	192000	799606810	16670	16670	16670	16670	0
94	20231128	191900	799606810	16670	16670	16670	16670	0
95	20231128	191800	799606810	16670	16670	16670	16670	0
96	20231128	191700	799606810	16670	16670	16670	16670	0
97	20231128	191600	799606810	16670	16670	16670	16670	0
98	20231128	191500	799606810	16670	16670	16670	16670	0
99	20231128	191400	799606810	16670	16670	16670	16670	0
100	20231128	191300	799606810	16670	16670	16670	16670	0
101	20231128	191200	799606810	16670	16670	16670	16670	0
102	20231128	191100	799606810	16670	16670	16670	16670	0
103	20231128	191000	799606810	16670	16670	16670	16670	0
104	20231128	190900	799606810	16670	16670	16670	16670	0
105	20231128	190800	799606810	16670	16670	16670	16670	0
106	20231128	190700	799606810	16670	16670	16670	16670	0
107	20231128	190600	799606810	16670	16670	16670	16670	0
108	20231128	190500	799606810	16670	16670	16670	16670	0
109	20231128	190400	799606810	16670	16670	16670	16670	0
110	20231128	190300	799606810	16670	16670	16670	16670	0
111	20231128	190200	799606810	16670	16670	16670	16670	0
112	20231128	190100	799606810	16670	16670	16670	16670	0
113	20231128	190000	799606810	16670	16670	16670	16670	0
114	20231128	185900	799606810	16670	16670	16670	16670	0
115	20231128	185800	799606810	16670	16670	16670	16670	0
116	20231128	185700	799606810	16670	16670	16670	16670	0
117	20231128	185600	799606810	16670	16670	16670	16670	0
118	20231128	185500	799606810	16670	16670	16670	16670	0
119	20231128	185400	799606810	16670	16670	16670	16670	0
120	20231128	185300	799606810	16670	16670	16670	16670	0
121	20231128	185200	799606810	16670	16670	16670	16670	0
122	20231128	185100	799606810	16670	16670	16670	16670	1407
123	20231128	185000	799606810	16670	16670	16670	16670	0
124	20231128	184900	799606810	16670	16670	16670	16670	0
125	20231128	184800	799606810	16670	16670	16670	16670	0
126	20231128	184700	799606810	16670	16670	16670	16670	0
127	20231128	184600	799606810	16670	16670	16670	16670	0
128	20231128	184500	799606810	16670	16670	16670	16670	0
129	20231128	184400	799606810	16670	16670	16670	16670	0
130	20231128	184300	799606810	16670	16670	16670	16670	0
131	20231128	184200	799606810	16670	16670	16670	16670	0
132	20231128	184100	799606810	16670	16670	16670	16670	0
133	20231128	184000	799606810	16670	16670	16670	16670	0
134	20231128	183900	799606810	16670	16670	16670	16670	0
135	20231128	183800	799606810	16670	16670	16670	16670	0
136	20231128	183700	799606810	16670	16670	16670	16670	0
137	20231128	183600	799606810	16670	16670	16670	16670	0
138	20231128	183500	799606810	16670	16670	16670	16670	0
139	20231128	183400	799606810	16670	16670	16670	16670	0
140	20231128	183300	799606810	16670	16670	16670	16670	0
141	20231128	183200	799606810	16670	16670	16670	16670	0
142	20231128	183100	799606810	16670	16670	16670	16670	0
143	20231128	183000	799606810	16670	16670	16670	16670	0
144	20231128	182900	799606810	16670	16670	16670	16670	0
145	20231128	182800	799606810	16670	16670	16670	16670	0
146	20231128	182700	799606810	16670	16670	16670	16670	0
147	20231128	182600	799606810	16670	16670	16670	16670	0
148	20231128	182500	799606810	16670	16670	16670	16670	0
149	20231128	182400	799606810	16670	16670	16670	16670	0
150	20231128	182300	799606810	16670	16670	16670	16670	0
151	20231128	182200	799606810	16670	16670	16670	16670	0
152	20231128	182100	799606810	16670	16670	16670	16670	1407
153	20231128	182000	799606810	16670	16670	16670	16670	0
154	20231128	181900	799606810	16670	16670	16670	16670	0
155	20231128	181800	799606810	16670	16670	16670	16670	0
156	20231128	181700	799606810	16670	16670	16670	16670	0
157	20231128	181600	799606810	16670	16670	16670	16670	0
158	20231128	181500	799606810	16670	16670	16670	16670	0
159	20231128	181400	799606810	16670	16670	16670	16670	0
160	20231128	181300	799606810	16670	16670	16670	16670	0
161	20231128	181200	799606810	16670	16670	16670	16670	0
162	20231128	181100	799606810	16670	16670	16670	16670	0
163	20231128	181000	799606810	16670	16670	16670	16670	0
164	20231128	180900	799606810	16670	16670	16670	16670	0
165	20231128	180800	799606810	16670	16670	16670	16670	0
166	20231128	180700	799606810	16670	16670	16670	16670	0
167	20231128	180600	799606810	16670	16670	16670	16670	0
168	20231128	180500	799606810	16670	16670	16670	16670	0
169	20231128	180400	799606810	16670	16670	16670	16670	0
170	20231128	180300	799606810	16670	16670	16670	16670	0
171	20231128	180200	799606810	16670	16670	16670	16670	0
172	20231128	180100	799606810	16670	16670	16670	16670	0
173	20231128	180000	799606810	16670	16670	16670	16670	0
174	20231128	175900	799606810	16670	16670	16670	16670	0
175	20231128	175800	799606810	16670	16670	16670	16670	0
176	20231128	175700	799606810	16670	16670	16670	16670	0
177	20231128	175600	799606810	16670	16670	16670	16670	0
178	20231128	175500	799606810	16670	16670	16670	16670	0
179	20231128	175400	799606810	16670	16670	16670	16670	0
180	20231128	175300	799606810	16670	16670	16670	16670	0
181	20231128	175200	799606810	16670	16670	16670	16670	0
182	20231128	175100	799606810	16670	16670	16670	16670	1407
183	20231128	175000	799606810	16670	16670	16670	16670	0
184	20231128	174900	799606810	16670	16670	16670	16670	0
185	20231128	174800	799606810	16670	16670	16670	16670	0
186	20231128	174700	799606810	16670	16670	16670	16670	0
187	20231128	174600	799606810	16670	16670	16670	16670	0
188	20231128	174500	799606810	16670	16670	16670	16670	0
189	20231128	174400	799606810	16670	16670	16670	16670	0
190	20231128	174300	799606810	16670	16670	16670	16670	0
191	20231128	174200	799606810	16670	16670	16670	16670	0
192	20231128	174100	799606810	16670	16670	16670	16670	0
193	20231128	174000	799606810	16670	16670	16670	16670	0
194	20231128	173900	799606810	16670	16670	16670	16670	0
195	20231128	173800	799606810	16670	16670	16670	16670	0
196	20231128	173700	799606810	16670	16670	16670	16670	0
197	20231128	173600	799606810	16670	16670	16670	16670	0
198	20231128	173500	799606810	16670	16670	16670	16670	0
199	20231128	173400	799606810	16670	16670	16670	16670	0
200	20231128	173300	799606810	16670	16670	16670	16670	0
201	20231128	173200	799606810	16670	16670	16670	16670	0
202	20231128	173100	799606810	16670	16670	16670	16670	0
203	20231128	173000	799606810	16670	16670	16670	16670	0
204	20231128	172900	799606810	16670	16670	16670	16670	0
205	20231128	172800	799606810	16670	16670	16670	16670	0
206	20231128	172700	799606810	16670	16670	16670	16670	0
207	20231128	172600	799606810	16670	16670	16670	16670	0
208	20231128	172500	799606810	16670	16670	16670	16670	0
209	20231128	172400	799606810	16670	16670	16670	16670	0
210	20231128	172300	799606810	16670	16670	16670	16670	0
211	20231128	172200	799606810	16670	16670	16670	16670	0
212	20231128	172100	799606810	16670	16670	16670	16670	1407
213	20231128	172000	799606810	16670	16670	16670	16670	0
214	20231128	171900	799606810	16670	16670	16670	16670	0
215	20231128	171800	799606810	16670	16670	16670	16670	0
216	20231128	171700	799606810	16670	16670	16670	16670	0
217	20231128	171600	799606810	16670	16670	16670	16670	0
218	20231128	171500	799606810	16670	16670	16670	16670	0
219	20231128	171400	799606810	16670	16670	16670	16670	0
220	20231128	171300	799606810	16670	16670	16670	16670	0
221	20231128	171200	799606810	16670	16670	16670	16670	0
222	20231128	171100	799606810	16670	16670	16670	16670	0
223	20231128	171000	799606810	16670	16670	16670	16670	0
224	20231128	170900	799606810	16670	16670	16670	16670	0
225	20231128	170800	799606810	16670	16670	16670	16670	0
226	20231128	170700	799606810	16670	16670	16670	16670	0
227	20231128	170600	799606810	16670	16670	16670	16670	0
228	20231128	170500	799606810	16670	16670	16670	16670	0
229	20231128	170400	799606810	16670	16670	16670	16670	0
230	20231128	170300	799606810	16670	16670	16670	16670	0
231	20231128	170200	799606810	16670	16670	16670	16670	0
232	20231128	170100	799606810	16670	16670	16670	16670	0
233	20231128	170000	799606810	16670	16670	16670	16670	0
234	20231128	165900	799606810	16670	16670	16670	16670	0
235	20231128	165800	799606810	16670	16670	16670	16670	0
236	20231128	165700	799606810	16670	16670	16670	16670	0
237	20231128	165600	799606810	16670	16670	16670	16670	0
238	20231128	165500	799606810	16670	16670	16670	16670	0
239	20231128	165400	799606810	16670	16670	16670	16670	0
240	20231128	165300	799606810	16670	16670	16670	16670	0
241	20231128	165200	799606810	16670	16670	16670	16670	0
242	20231128	165100	799606810	16670	16670	16670	16670	1407
243	20231128	165000	799606810	16670	16670	16670	16670	0
244	20231128	164900	799606810	16670	16670	16670	16670	0
245	20231128	164800	799606810	16670	16670	16670	16670	0
246	20231128	164700	799606810	16670	16670	16670	16670	0
247	20231128	164600	799606810	16670	16670	16670	16670	0
248	20231128	164500	799606810	16670	16670	16670	16670	0
249	20231128	164400	799606810	16670	16670	16670	16670	0
250	20231128	164300	799606810	16670	16670	16670	16670	0
251	20231128	164200	799606810	16670	16670	16670	16670	0
252	20231128	164100	799606810	16670	16670	16670	16670	0
253	20231128	164000	799606810	16670	16670	16670	16670	0
254	20231128	163900	799606810	16670	16670	16670	16670	0
255	20231128	163800	799606810	16670	16670	16670	16670	0
256	20231128	163700	799606810	16670	16670	16670	16670	0
257	20231128	163600	799606810	16670	16670	16670	16670	0
258	20231128	163500	799606810	16670	16670	16670	16670	0
259	20231128	163400	799606810	16670	16670	16670	16670	0
260	20231128	163300	799606810	16670	16670	16670	16670	0
261	20231128	163200	799606810	16670	16670	16670	16670	0
262	20231128	163100	799606810	16670	16670	16670	16670	0
263	20231128	163000	799606810	16670	16670	16670	16670	0
264	20231128	162900	799606810	16670	16670	16670	16670	0
265	20231128	162800	799606810	16670	16670	16670	16670	0
266	20231128	162700	799606810	16670	16670	16670	16670	0
267	20231128	162600	799606810	16670	16670	16670	16670	0
268	20231128	162500	799606810	16670	16670	16670	16670	0
269	20231128	162400	799606810	16670	16670	16670	16670	0
270	20231128	162300	799606810	16670	16670	16670	16670	0
271	20231128	162200	799606810	16670	16670	16670	16670	0
272	20231128	162100	799606810	16670	16670	16670	16670	1407
273	20231128	162000	799606810	16670	16670	16670	16670	0
274	20231128	161900	799606810	16670	16670	16670	16670	0
275	20231128	161800	799606810	16670	16670	16670	16670	0
276	20231128	161700	799606810	16670	16670	16670	16670	0
277	20231128	161600	799606810	16670	16670	16670	16670	0
278	20231128	161500	799606810	16670	16670	16670	16670	0
279	20231128	161400	799606810	16670	16670	16670	16670	0
280	20231128	161300	799606810	16670	16670	16670	16670	0
281	20231128	161200	799606810	16670	16670	16670	16670	0
282	20231128	161100	799606810	16670	16670	16670	16670	0
283	20231128	161000	799606810	16670	16670	16670	16670	0
284	20231128	160900	799606810	16670	16670	16670	16670	0
285	20231128	160800	799606810	16670	16670	16670	16670	0
286	20231128	160700	799606810	16670	16670	16670	16670	0
287	20231128	160600	799606810	16670	16670	16670	16670	0
288	20231128	160500	799606810	16670	16670	16670	16670	0
289	20231128	160400	799606810	16670	16670	16670	16670	0
290	20231128	160300	799606810	16670	16670	16670	16670	0
291	20231128	160200	799606810	16670	16670	16670	16670	0
292	20231128	160100	799606810	16670	16670	16670	16670	0
293	20231128	160000	799606810	16670	16670	16670	16670	0
294	20231128	155900	799606810	16670	16670	16670	16670	0
295	20231128	155800	799606810	16670	16670	16670	16670	0
296	20231128	155700	799606810	16670	16670	16670	16670	0
297	20231128	155600	799606810	16670	16670	16670	16670	0
298	20231128	155500	799606810	16670	16670	16670	16670	0
299	20231128	155400	799606810	16670	16670	16670	16670	0
300	20231128	155300	799606810	16670	16670	16670	16670	0
301	20231128	155200	799606810	16670	16670	16670	16670	0
302	20231128	155100	799606810	16670	16670	16670	16670	1407
303	20231128	155000	799606810	16670	16670	16670	16670	0
304	20231128	154900	799606810	16670	16670	16670	16670	0
305	20231128	154800	799606810	16670	16670	16670	16670	0
306	20231128	154700	799606810	16670	16670	16670	16670	0
307	20231128	154600	799606810	16670	16670	16670	16670	0
308	20231128	154500	799606810	16670	16670	16670	16670	0
309	20231128	154400	799606810	16670	16670	16670	16670	0
310	20231128	154300	799606810	16670	16670	16670	16670	0
311	20231128	154200	799606810	16670	16670	16670	16670	0
312	20231128	154100	799606810	16670	16670	16670	16670	0
313	20231128	154000	799606810	16670	16670	16670	16670	0
314	20231128	153900	799606810	16670	16670	16670	16670	0
315	20231128	153800	799606810	16670	16670	16670	16670	0
316	20231128	153700	799606810	16670	16670	16670	16670	0
317	20231128	153600	799606810	16670	16670	16670	16670	0
318	20231128	153500	799606810	16670	16670	16670	16670	0
319	20231128	153400	799606810	16670	16670	16670	16670	0
320	20231128	153300	799606810	16670	16670	16670	16670	0
321	20231128	153200	799606810	16670	16670	16670	16670	0
322	20231128	153100	799606810	16670	16670	16670	16670	0
323	20231128	153000	799606810	16670	16670	16670	16670	1407
324	20231128	152900	776152120	16670	16670	16670	16670	0
325	20231128	152800	776152120	16670	16670	16670	16670	0
326	20231128	152700	776152120	16670	16670	16670	16670	0
327	20231128	152600	776152120	16670	16670	16670	16670	0
328	20231128	152500	776152120	16670	16670	16670	16670	0
329	20231128	152400	776152120	16670	16670	16670	16670	0
330	20231128	152300	776152120	16670	16670	16670	16670	0
331	20231128	152200	776152120	16670	16670	16670	16670	0
332	20231128	152100	776152120	16670	16670	16670	16670	0
333	20231128	152000	776152120	16670	16670	16670	16670	0
334	20231128	151900	776152120	16670	16670	16680	16670	9
335	20231128	151800	776002080	16690	16680	16690	16680	32
336	20231128	151700	775468100	16660	16690	16700	16660	110
337	20231128	151600	773635060	16710	16680	16710	16680	130
338	20231128	151500	771463050	16680	16670	16680	16670	8
339	20231128	151400	771329640	16670	16670	16670	16670	5
340	20231128	151300	771246290	16690	16680	16690	16680	13
341	20231128	151200	771029420	16680	16670	16680	16670	57
342	20231128	151100	770079210	16680	16680	16680	16680	102
343	20231128	151000	768377850	16680	16680	16680	16680	5
344	20231128	150900	768294450	16680	16680	16680	16680	5
345	20231128	150800	768211050	16690	16680	16690	16680	54
346	20231128	150700	767309830	16680	16690	16690	16680	109
347	20231128	150600	765491660	16680	16680	16680	16680	409
348	20231128	150500	758669540	16680	16700	16700	16680	11
349	20231128	150400	758485860	16680	16680	16680	16680	31
350	20231128	150300	757968780	16680	16690	16690	16680	50
351	20231128	150200	757134720	16690	16680	16690	16680	16
352	20231128	150100	756867700	16730	16740	16740	16730	2
353	20231128	150000	756834230	16760	16760	16760	16760	0
354	20231128	145900	756834230	16760	16760	16760	16760	3
355	20231128	145800	756783950	16680	16690	16690	16680	94
356	20231128	145700	755216020	16780	16770	16780	16770	97
357	20231128	145600	753589300	16800	16710	16800	16710	10
358	20231128	145500	753421700	16710	16680	16710	16680	20
359	20231128	145400	753087960	16680	16680	16680	16680	131
360	20231128	145300	750902880	16680	16680	16690	16680	207
361	20231128	145200	747448560	16680	16680	16680	16680	15
362	20231128	145100	747198360	16690	16690	16690	16690	0
363	20231128	145000	747198360	16690	16690	16690	16690	0
364	20231128	144900	747198360	16690	16670	16690	16670	30
365	20231128	144800	746698140	16670	16680	16680	16670	112
366	20231128	144700	744831000	16670	16670	16670	16670	0
367	20231128	144600	744831000	16670	16680	16680	16670	10
368	20231128	144500	744664220	16680	16680	16680	16680	27
369	20231128	144400	744213860	16680	16680	16680	16680	14
370	20231128	144300	743980340	16680	16680	16680	16680	50
371	20231128	144200	743146340	16690	16710	16710	16690	799
372	20231128	144100	729803140	16710	16720	16720	16710	219
373	20231128	144000	726143640	16720	16720	16720	16720	0
374	20231128	143900	726143640	16720	16720	16720	16720	1
375	20231128	143800	726126920	16710	16710	16710	16710	1
376	20231128	143700	726110210	16700	16700	16700	16700	0
377	20231128	143600	726110210	16700	16750	16750	16700	592
378	20231128	143500	716219050	16750	16750	16750	16750	0
379	20231128	143400	716219050	16750	16750	16750	16750	0
380	20231128	143300	716219050	16750	16750	16750	16750	77
381	20231128	143200	714929300	16750	16750	16750	16750	0
382	20231128	143100	714929300	16750	16760	16760	16750	201
383	20231128	143000	711560720	16760	16760	16760	16760	6
384	20231128	142900	711460160	16760	16760	16760	16760	4
385	20231128	142800	711393120	16760	16760	16760	16760	0
386	20231128	142700	711393120	16760	16760	16760	16760	170
387	20231128	142600	708543920	16760	16760	16760	16760	1
388	20231128	142500	708527160	16770	16770	16770	16770	0
389	20231128	142400	708527160	16770	16770	16770	16770	0
390	20231128	142300	708527160	16770	16770	16770	16770	6
391	20231128	142200	708426540	16770	16770	16770	16770	6
392	20231128	142100	708325920	16770	16770	16770	16770	0
393	20231128	142000	708325920	16770	16780	16780	16770	126
394	20231128	141900	706212060	16780	16780	16780	16780	11
395	20231128	141800	706027480	16780	16780	16780	16780	15
396	20231128	141700	705775780	16800	16790	16800	16790	73
397	20231128	141600	704549990	16790	16800	16800	16790	271
398	20231128	141500	699999420	16800	16830	16840	16800	431
399	20231128	141400	692747220	16830	16830	16830	16830	18
400	20231128	141300	692444280	16830	16830	16830	16830	37
401	20231128	141200	691821570	16830	16850	16850	16830	195
402	20231128	141100	688539690	16860	16860	16860	16860	36
403	20231128	141000	687932730	16830	16870	16870	16830	60
404	20231128	140900	686920930	16870	16870	16870	16860	40
405	20231128	140800	686246170	16870	16840	16870	16840	481
406	20231128	140700	678145900	16840	16850	16850	16840	58
407	20231128	140600	677169160	16850	16860	16860	16850	78
408	20231128	140500	675854600	16850	16850	16850	16840	146
409	20231128	140400	673395130	16850	16850	16860	16850	267
410	20231128	140300	668895780	16850	16850	16850	16850	1
411	20231128	140200	668878930	16830	16830	16870	16830	96
412	20231128	140100	667259690	16820	16820	16820	16820	198
413	20231128	140000	663929330	16830	16870	16870	16830	471
414	20231128	135900	655995990	16880	16880	16880	16880	70
415	20231128	135800	654814390	16880	16800	16880	16800	843
416	20231128	135700	640628970	16800	16810	16810	16800	91
417	20231128	135600	639099760	16810	16820	16820	16810	340
418	20231128	135500	633381080	16820	16840	16840	16820	65
419	20231128	135400	632287020	16840	16800	16840	16800	709
420	20231128	135300	620360780	16800	16760	16800	16760	248
421	20231128	135200	616199180	16760	16750	16760	16750	77
422	20231128	135100	614908810	16740	16710	16740	16710	266
423	20231128	135000	610459290	16710	16710	16710	16710	66
424	20231128	134900	609356430	16710	16700	16710	16700	84
425	20231128	134800	607953080	16700	16700	16700	16700	256
426	20231128	134700	603677880	16700	16710	16710	16700	33
427	20231128	134600	603126680	16730	16730	16730	16730	0
428	20231128	134500	603126680	16730	16680	16730	16680	567
429	20231128	134400	593653740	16680	16680	16680	16680	62
430	20231128	134300	592619580	16680	16660	16680	16650	17
431	20231128	134200	592336220	16660	16670	16690	16660	320
432	20231128	134100	587000870	16680	16690	16690	16670	37
433	20231128	134000	586383430	16690	16690	16690	16690	93
434	20231128	133900	584831260	16710	16710	16710	16710	0
435	20231128	133800	584831260	16710	16710	16710	16710	526
436	20231128	133700	576041800	16710	16670	16730	16650	983
437	20231128	133600	559631650	16660	16660	16660	16660	3
438	20231128	133500	559581670	16650	16640	16650	16640	29
439	20231128	133400	559099020	16630	16590	16630	16590	139
440	20231128	133300	556788250	16580	16580	16580	16580	0
441	20231128	133200	556788250	16580	16580	16580	16580	3
442	20231128	133100	556738510	16580	16580	16580	16580	0
443	20231128	133000	556738510	16580	16580	16580	16580	4
444	20231128	132900	556672190	16570	16570	16570	16570	4
445	20231128	132800	556605910	16570	16570	16570	16570	6
446	20231128	132700	556506490	16570	16570	16570	16570	4
447	20231128	132600	556440210	16570	16570	16570	16570	2
448	20231128	132500	556407070	16570	16570	16570	16570	50
449	20231128	132400	555578570	16570	16570	16570	16570	0
450	20231128	132300	555578570	16570	16580	16580	16570	3
451	20231128	132200	555528840	16580	16580	16580	16580	47
452	20231128	132100	554749580	16600	16600	16600	16600	0
453	20231128	132000	554749580	16600	16590	16600	16580	223
454	20231128	131900	551049710	16590	16590	16590	16590	1
455	20231128	131800	551033120	16590	16590	16590	16590	15
456	20231128	131700	550784270	16580	16580	16580	16580	2
457	20231128	131600	550751110	16590	16580	16590	16580	2
458	20231128	131500	550717940	16590	16580	16590	16580	7
459	20231128	131400	550601830	16580	16580	16580	16580	4
460	20231128	131300	550535510	16580	16580	16580	16580	0
461	20231128	131200	550535510	16580	16580	16580	16580	0
462	20231128	131100	550535510	16580	16580	16580	16580	5
463	20231128	131000	550452610	16580	16580	16580	16580	1
464	20231128	130900	550436030	16580	16580	16580	16580	0
465	20231128	130800	550436030	16580	16590	16590	16580	6
466	20231128	130700	550336520	16590	16590	16590	16590	4
467	20231128	130600	550270160	16590	16590	16590	16590	7
468	20231128	130500	550154030	16580	16580	16580	16580	9
469	20231128	130400	550004810	16560	16560	16560	16560	3
470	20231128	130300	549955130	16560	16540	16560	16540	22
471	20231128	130200	549591060	16540	16540	16540	16540	7
472	20231128	130100	549475280	16540	16540	16540	16540	4
473	20231128	130000	549409120	16540	16540	16540	16540	0
474	20231128	125900	549409120	16540	16540	16540	16540	0
475	20231128	125800	549409120	16540	16540	16540	16540	63
476	20231128	125700	548367100	16540	16540	16540	16540	60
477	20231128	125600	547374700	16530	16530	16530	16530	1
478	20231128	125500	547358170	16540	16540	16540	16540	200
479	20231128	125400	544050170	16540	16540	16540	16540	0
480	20231128	125300	544050170	16540	16540	16540	16540	1
481	20231128	125200	544033630	16540	16540	16540	16540	1
482	20231128	125100	544017090	16530	16530	16530	16530	13
483	20231128	125000	543802200	16520	16520	16520	16520	0
484	20231128	124900	543802200	16520	16540	16540	16520	71
485	20231128	124800	542628880	16530	16550	16550	16530	75
486	20231128	124700	541388110	16550	16590	16590	16550	58
487	20231128	124600	540427970	16600	16600	16600	16600	2
488	20231128	124500	540394770	16600	16570	16600	16570	3
489	20231128	124400	540345030	16560	16540	16560	16540	20
490	20231128	124300	540014070	16540	16540	16540	16520	126
491	20231128	124200	537931590	16540	16540	16540	16540	5
492	20231128	124100	537848890	16540	16540	16540	16540	0
493	20231128	124000	537848890	16540	16540	16540	16540	10
494	20231128	123900	537683490	16530	16530	16530	16530	0
495	20231128	123800	537683490	16530	16530	16530	16530	0
496	20231128	123700	537683490	16530	16530	16530	16530	0
497	20231128	123600	537683490	16530	16530	16530	16530	0
498	20231128	123500	537683490	16530	16530	16530	16530	1
499	20231128	123400	537666960	16520	16520	16520	16520	25
500	20231128	123300	537253960	16520	16520	16520	16520	0
501	20231128	123200	537253960	16520	16550	16550	16520	600
502	20231128	123100	527336700	16550	16550	16550	16550	0
503	20231128	123000	527336700	16550	16540	16550	16540	88
504	20231128	122900	525880400	16550	16550	16550	16550	128
505	20231128	122800	523762000	16560	16560	16560	16560	14
506	20231128	122700	523530160	16560	16560	16560	16560	1
507	20231128	122600	523513600	16550	16550	16550	16550	0
508	20231128	122500	523513600	16550	16550	16550	16550	9
509	20231128	122400	523364650	16550	16550	16550	16550	0
510	20231128	122300	523364650	16550	16550	16550	16550	0
511	20231128	122200	523364650	16550	16580	16580	16550	600
512	20231128	122100	513429510	16640	16640	16640	16640	0
513	20231128	122000	513429510	16640	16640	16640	16640	0
514	20231128	121900	513429510	16640	16640	16640	16640	0
515	20231128	121800	513429510	16640	16640	16640	16640	0
516	20231128	121700	513429510	16640	16580	16650	16580	222
517	20231128	121600	509735840	16580	16580	16580	16580	5
518	20231128	121500	509652940	16580	16580	16580	16580	8
519	20231128	121400	509520300	16570	16580	16580	16570	110
520	20231128	121300	507696860	16580	16580	16580	16580	0
521	20231128	121200	507696860	16580	16580	16580	16580	1
522	20231128	121100	507680280	16580	16580	16580	16580	0
523	20231128	121000	507680280	16580	16580	16580	16580	2
524	20231128	120900	507647120	16580	16580	16580	16580	20
525	20231128	120800	507315520	16580	16590	16590	16580	21
526	20231128	120700	506967140	16600	16600	16600	16600	67
527	20231128	120600	505854940	16600	16600	16600	16600	806
528	20231128	120500	492475340	16600	16600	16600	16600	3
529	20231128	120400	492425540	16610	16610	16610	16610	0
530	20231128	120300	492425540	16610	16600	16610	16600	127
531	20231128	120200	490317320	16600	16600	16600	16600	24
532	20231128	120100	489918920	16610	16610	16610	16610	5
533	20231128	120000	489835870	16610	16610	16610	16610	1
534	20231128	115900	489819260	16610	16610	16610	16610	2
535	20231128	115800	489786040	16620	16620	16620	16620	1
536	20231128	115700	489769420	16630	16630	16630	16630	1
537	20231128	115600	489752790	16630	16630	16630	16630	1
538	20231128	115500	489736160	16640	16640	16640	16640	0
539	20231128	115400	489736160	16640	16580	16640	16580	80
540	20231128	115300	488406180	16570	16570	16570	16570	2
541	20231128	115200	488373040	16570	16570	16570	16570	23
542	20231128	115100	487991930	16570	16580	16580	16570	7
543	20231128	115000	487875910	16580	16580	16580	16580	92
544	20231128	114900	486350550	16580	16580	16590	16580	3
545	20231128	114800	486300800	16580	16580	16580	16580	1
546	20231128	114700	486284220	16580	16570	16580	16570	63
547	20231128	114600	485239690	16580	16580	16580	16580	20
548	20231128	114500	484908090	16570	16570	16570	16570	0
549	20231128	114400	484908090	16570	16570	16570	16570	0
550	20231128	114300	484908090	16570	16570	16570	16570	0
551	20231128	114200	484908090	16570	16570	16570	16570	0
552	20231128	114100	484908090	16570	16580	16580	16570	685
553	20231128	114000	473557590	16590	16580	16590	16580	6
554	20231128	113900	473458060	16580	16580	16580	16580	10
555	20231128	113800	473292260	16570	16570	16570	16570	2
556	20231128	113700	473259120	16600	16600	16600	16600	0
557	20231128	113600	473259120	16600	16600	16600	16600	0
558	20231128	113500	473259120	16600	16600	16600	16600	0
559	20231128	113400	473259120	16600	16600	16600	16600	0
560	20231128	113300	473259120	16600	16600	16600	16600	0
561	20231128	113200	473259120	16600	16600	16600	16600	45
562	20231128	113100	472512120	16600	16600	16600	16600	453
563	20231128	113000	464992320	16620	16620	16620	16620	1
564	20231128	112900	464975700	16600	16600	16600	16600	124
565	20231128	112800	462917300	16600	16600	16600	16600	0
566	20231128	112700	462917300	16600	16610	16610	16600	148
567	20231128	112600	460459100	16620	16620	16620	16620	2
568	20231128	112500	460425860	16620	16620	16620	16620	37
569	20231128	112400	459810920	16640	16640	16640	16640	55
570	20231128	112300	458895720	16640	16640	16650	16640	15
571	20231128	112200	458646080	16640	16620	16640	16620	20
572	20231128	112100	458313420	16630	16630	16630	16620	28
573	20231128	112000	457847790	16630	16620	16630	16620	9
574	20231128	111900	457698200	16620	16610	16620	16610	10
575	20231128	111800	457532050	16610	16610	16610	16610	5
576	20231128	111700	457449000	16610	16610	16610	16610	2
577	20231128	111600	457415780	16610	16610	16610	16610	5
578	20231128	111500	457332730	16610	16610	16610	16610	6
579	20231128	111400	457233070	16610	16610	16610	16610	8
580	20231128	111300	457100190	16610	16610	16610	16610	33
581	20231128	111200	456552060	16610	16610	16610	16610	2
582	20231128	111100	456518840	16610	16610	16610	16610	16
583	20231128	111000	456253080	16620	16620	16620	16620	6
584	20231128	110900	456153360	16620	16600	16620	16600	80
585	20231128	110800	454823880	16610	16610	16610	16610	4
586	20231128	110700	454757440	16600	16600	16610	16600	26
587	20231128	110600	454325630	16600	16620	16620	16600	28
588	20231128	110500	453860810	16600	16600	16600	16600	1
589	20231128	110400	453844210	16600	16610	16610	16600	483
590	20231128	110300	445825700	16610	16620	16620	16610	24
591	20231128	110200	445426860	16620	16620	16620	16620	2
592	20231128	110100	445393620	16620	16620	16620	16620	20
593	20231128	110000	445061220	16630	16630	16630	16630	0
594	20231128	105900	445061220	16630	16630	16630	16630	31
595	20231128	105800	444545690	16630	16630	16630	16630	0
596	20231128	105700	444545690	16630	16630	16630	16630	0
597	20231128	105600	444545690	16630	16630	16630	16630	40
598	20231128	105500	443880490	16630	16630	16630	16630	66
599	20231128	105400	442782910	16630	16630	16630	16630	25
600	20231128	105300	442367160	16630	16630	16630	16630	117
601	20231128	105200	440421450	16630	16630	16630	16630	113
602	20231128	105100	438542260	16630	16630	16630	16630	1
603	20231128	105000	438525630	16620	16620	16620	16620	0
604	20231128	104900	438525630	16620	16610	16620	16610	5
605	20231128	104800	438442570	16600	16600	16600	16600	11
606	20231128	104700	438259970	16550	16550	16550	16550	0
607	20231128	104600	438259970	16550	16550	16550	16550	0
608	20231128	104500	438259970	16550	16540	16550	16540	40
609	20231128	104400	437598170	16560	16560	16560	16560	0
610	20231128	104300	437598170	16560	16540	16560	16540	65
611	20231128	104200	436521790	16560	16550	16560	16540	4
612	20231128	104100	436455600	16540	16550	16550	16540	8
613	20231128	104000	436323230	16560	16600	16600	16560	104
614	20231128	103900	434600910	16570	16570	16570	16570	0
615	20231128	103800	434600910	16570	16560	16570	16560	95
616	20231128	103700	433027210	16570	16570	16570	16570	3
617	20231128	103600	432977500	16570	16570	16570	16570	1
618	20231128	103500	432960930	16570	16570	16570	16570	0
619	20231128	103400	432960930	16570	16570	16570	16570	18
620	20231128	103300	432662670	16570	16570	16570	16570	11
621	20231128	103200	432480400	16560	16570	16570	16560	43
622	20231128	103100	431768010	16570	16570	16570	16570	0
623	20231128	103000	431768010	16570	16570	16570	16570	0
624	20231128	102900	431768010	16570	16570	16570	16570	44
625	20231128	102800	431038930	16560	16560	16560	16560	18
626	20231128	102700	430740850	16560	16560	16560	16560	0
627	20231128	102600	430740850	16560	16560	16560	16560	1
628	20231128	102500	430724290	16570	16570	16570	16570	0
629	20231128	102400	430724290	16570	16570	16570	16570	0
630	20231128	102300	430724290	16570	16570	16570	16570	40
631	20231128	102200	430061490	16600	16600	16600	16600	10
632	20231128	102100	429895490	16600	16600	16600	16600	375
633	20231128	102000	423670490	16600	16520	16600	16520	13
634	20231128	101900	423455280	16520	16520	16520	16520	39
635	20231128	101800	422811000	16520	16510	16520	16510	108
636	20231128	101700	421027840	16500	16500	16500	16500	0
637	20231128	101600	421027840	16500	16500	16500	16500	32
638	20231128	101500	420499840	16500	16500	16500	16500	0
639	20231128	101400	420499840	16500	16500	16500	16500	302
640	20231128	101300	415516840	16500	16500	16500	16500	166
641	20231128	101200	412777840	16500	16560	16560	16500	12
642	20231128	101100	412579180	16560	16560	16560	16560	1
643	20231128	101000	412562620	16500	16500	16500	16500	0
644	20231128	100900	412562620	16500	16500	16500	16500	0
645	20231128	100800	412562620	16500	16500	16500	16500	0
646	20231128	100700	412562620	16500	16500	16500	16500	100
647	20231128	100600	410912620	16500	16500	16500	16500	0
648	20231128	100500	410912620	16500	16510	16510	16500	11
649	20231128	100400	410731070	16590	16590	16590	16590	0
650	20231128	100300	410731070	16590	16590	16590	16590	0
651	20231128	100200	410731070	16590	16590	16590	16590	1
652	20231128	100100	410714480	16470	16470	16470	16470	0
653	20231128	100000	410714480	16470	16600	16600	16470	354
654	20231128	095900	404868840	16600	16630	16630	16600	639
655	20231128	095800	394258000	16630	16630	16630	16630	0
656	20231128	095700	394258000	16630	16630	16630	16630	50
657	20231128	095600	393426500	16620	16620	16620	16620	3
658	20231128	095500	393376640	16680	16680	16680	16680	1
659	20231128	095400	393359960	16620	16620	16620	16620	0
660	20231128	095300	393359960	16620	16630	16630	16620	142
661	20231128	095200	390998570	16680	16680	16680	16680	0
662	20231128	095100	390998570	16680	16680	16680	16680	10
663	20231128	095000	390831770	16680	16690	16690	16680	80
664	20231128	094900	389496970	16690	16680	16690	16680	62
665	20231128	094800	388462450	16680	16670	16680	16670	21
666	20231128	094700	388112200	16660	16630	16660	16630	269
667	20231128	094600	383635970	16620	16620	16620	16620	102
668	20231128	094500	381940730	16620	16620	16620	16620	5
669	20231128	094400	381857630	16620	16620	16620	16620	1
670	20231128	094300	381841010	16600	16620	16620	16600	81
671	20231128	094200	380495700	16600	16600	16610	16600	2184
672	20231128	094100	344240110	16620	16620	16620	16620	1
673	20231128	094000	344223490	16600	16610	16610	16600	235
674	20231128	093900	340320880	16620	16640	16640	16620	16
675	20231128	093800	340054740	16650	16650	16650	16650	10
676	20231128	093700	339888240	16650	16650	16650	16620	102
677	20231128	093600	338190300	16670	16600	16670	16600	138
678	20231128	093500	335894310	16600	16600	16650	16600	441
679	20231128	093400	328567910	16600	16540	16600	16520	122
680	20231128	093300	326547730	16520	16520	16520	16520	4
681	20231128	093200	326481650	16470	16460	16470	16460	15
682	20231128	093100	326234680	16430	16470	16470	16430	20
683	20231128	093000	325906000	16420	16420	16430	16410	557
684	20231128	092900	316764610	16400	16460	16460	16400	1018
685	20231128	092800	300054510	16460	16520	16520	16460	756
686	20231128	092700	287586210	16510	16510	16510	16510	0
687	20231128	092600	287586210	16510	16510	16510	16510	0
688	20231128	092500	287586210	16510	16520	16520	16510	38
689	20231128	092400	286958810	16520	16520	16520	16520	12
690	20231128	092300	286760570	16520	16520	16520	16510	54
691	20231128	092200	285868680	16510	16510	16510	16510	1
692	20231128	092100	285852170	16500	16510	16510	16500	158
693	20231128	092000	283245070	16510	16520	16520	16510	13
694	20231128	091900	283030420	16520	16520	16520	16520	8
695	20231128	091800	282898260	16520	16510	16520	16510	65
696	20231128	091700	281825080	16510	16510	16510	16510	62
697	20231128	091600	280801460	16510	16500	16510	16500	376
698	20231128	091500	274597330	16510	16520	16520	16500	818
699	20231128	091400	261092960	16520	16520	16520	16520	114
700	20231128	091300	259209680	16530	16520	16530	16500	745
701	20231128	091200	246909010	16520	16530	16530	16520	137
702	20231128	091100	244645560	16530	16550	16550	16530	85
703	20231128	091000	243239890	16520	16520	16520	16520	3
704	20231128	090900	243190330	16570	16530	16570	16510	509
705	20231128	090800	234769070	16540	16530	16580	16520	245
706	20231128	090700	230713590	16530	16530	16530	16500	724
707	20231128	090600	218762160	16520	16560	16560	16520	185
708	20231128	090500	215702710	16600	16570	16620	16570	68
709	20231128	090400	214574800	16560	16580	16580	16520	658
710	20231128	090300	203692110	16600	16630	16660	16600	1034
711	20231128	090200	186494970	16630	16590	16670	16580	442
712	20231128	090100	179142550	16600	16580	16600	16500	1159
713	20231128	090000	159928290	16580	16350	16580	16350	9770