KissMeData/378850/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	211600	405957625	4065	4065	4065	4065	730
3	20231128	211500	405957625	4065	4065	4065	4065	0
4	20231128	211400	405957625	4065	4065	4065	4065	0
5	20231128	211300	405957625	4065	4065	4065	4065	0
6	20231128	211200	405957625	4065	4065	4065	4065	0
7	20231128	211100	405957625	4065	4065	4065	4065	0
8	20231128	211000	405957625	4065	4065	4065	4065	0
9	20231128	210900	405957625	4065	4065	4065	4065	0
10	20231128	210800	405957625	4065	4065	4065	4065	0
11	20231128	210700	405957625	4065	4065	4065	4065	0
12	20231128	210600	405957625	4065	4065	4065	4065	0
13	20231128	210500	405957625	4065	4065	4065	4065	0
14	20231128	210400	405957625	4065	4065	4065	4065	0
15	20231128	210300	405957625	4065	4065	4065	4065	0
16	20231128	210200	405957625	4065	4065	4065	4065	0
17	20231128	210100	405957625	4065	4065	4065	4065	0
18	20231128	210000	405957625	4065	4065	4065	4065	0
19	20231128	205900	405957625	4065	4065	4065	4065	0
20	20231128	205800	405957625	4065	4065	4065	4065	0
21	20231128	205700	405957625	4065	4065	4065	4065	0
22	20231128	205600	405957625	4065	4065	4065	4065	0
23	20231128	205500	405957625	4065	4065	4065	4065	0
24	20231128	205400	405957625	4065	4065	4065	4065	0
25	20231128	205300	405957625	4065	4065	4065	4065	0
26	20231128	205200	405957625	4065	4065	4065	4065	0
27	20231128	205100	405957625	4065	4065	4065	4065	0
28	20231128	205000	405957625	4065	4065	4065	4065	0
29	20231128	204900	405957625	4065	4065	4065	4065	0
30	20231128	204800	405957625	4065	4065	4065	4065	0
31	20231128	204700	405957625	4065	4065	4065	4065	0
32	20231128	204600	405957625	4065	4065	4065	4065	730
33	20231128	204500	405957625	4065	4065	4065	4065	0
34	20231128	204400	405957625	4065	4065	4065	4065	0
35	20231128	204300	405957625	4065	4065	4065	4065	0
36	20231128	204200	405957625	4065	4065	4065	4065	0
37	20231128	204100	405957625	4065	4065	4065	4065	0
38	20231128	204000	405957625	4065	4065	4065	4065	0
39	20231128	203900	405957625	4065	4065	4065	4065	0
40	20231128	203800	405957625	4065	4065	4065	4065	0
41	20231128	203700	405957625	4065	4065	4065	4065	0
42	20231128	203600	405957625	4065	4065	4065	4065	0
43	20231128	203500	405957625	4065	4065	4065	4065	0
44	20231128	203400	405957625	4065	4065	4065	4065	0
45	20231128	203300	405957625	4065	4065	4065	4065	0
46	20231128	203200	405957625	4065	4065	4065	4065	0
47	20231128	203100	405957625	4065	4065	4065	4065	0
48	20231128	203000	405957625	4065	4065	4065	4065	0
49	20231128	202900	405957625	4065	4065	4065	4065	0
50	20231128	202800	405957625	4065	4065	4065	4065	0
51	20231128	202700	405957625	4065	4065	4065	4065	0
52	20231128	202600	405957625	4065	4065	4065	4065	0
53	20231128	202500	405957625	4065	4065	4065	4065	0
54	20231128	202400	405957625	4065	4065	4065	4065	0
55	20231128	202300	405957625	4065	4065	4065	4065	0
56	20231128	202200	405957625	4065	4065	4065	4065	0
57	20231128	202100	405957625	4065	4065	4065	4065	0
58	20231128	202000	405957625	4065	4065	4065	4065	0
59	20231128	201900	405957625	4065	4065	4065	4065	0
60	20231128	201800	405957625	4065	4065	4065	4065	0
61	20231128	201700	405957625	4065	4065	4065	4065	0
62	20231128	201600	405957625	4065	4065	4065	4065	730
63	20231128	201500	405957625	4065	4065	4065	4065	0
64	20231128	201400	405957625	4065	4065	4065	4065	0
65	20231128	201300	405957625	4065	4065	4065	4065	0
66	20231128	201200	405957625	4065	4065	4065	4065	0
67	20231128	201100	405957625	4065	4065	4065	4065	0
68	20231128	201000	405957625	4065	4065	4065	4065	0
69	20231128	200900	405957625	4065	4065	4065	4065	0
70	20231128	200800	405957625	4065	4065	4065	4065	0
71	20231128	200700	405957625	4065	4065	4065	4065	0
72	20231128	200600	405957625	4065	4065	4065	4065	0
73	20231128	200500	405957625	4065	4065	4065	4065	0
74	20231128	200400	405957625	4065	4065	4065	4065	0
75	20231128	200300	405957625	4065	4065	4065	4065	0
76	20231128	200200	405957625	4065	4065	4065	4065	0
77	20231128	200100	405957625	4065	4065	4065	4065	0
78	20231128	200000	405957625	4065	4065	4065	4065	0
79	20231128	195900	405957625	4065	4065	4065	4065	0
80	20231128	195800	405957625	4065	4065	4065	4065	0
81	20231128	195700	405957625	4065	4065	4065	4065	0
82	20231128	195600	405957625	4065	4065	4065	4065	0
83	20231128	195500	405957625	4065	4065	4065	4065	0
84	20231128	195400	405957625	4065	4065	4065	4065	0
85	20231128	195300	405957625	4065	4065	4065	4065	0
86	20231128	195200	405957625	4065	4065	4065	4065	0
87	20231128	195100	405957625	4065	4065	4065	4065	0
88	20231128	195000	405957625	4065	4065	4065	4065	0
89	20231128	194900	405957625	4065	4065	4065	4065	0
90	20231128	194800	405957625	4065	4065	4065	4065	0
91	20231128	194700	405957625	4065	4065	4065	4065	0
92	20231128	194600	405957625	4065	4065	4065	4065	730
93	20231128	194500	405957625	4065	4065	4065	4065	0
94	20231128	194400	405957625	4065	4065	4065	4065	0
95	20231128	194300	405957625	4065	4065	4065	4065	0
96	20231128	194200	405957625	4065	4065	4065	4065	0
97	20231128	194100	405957625	4065	4065	4065	4065	0
98	20231128	194000	405957625	4065	4065	4065	4065	0
99	20231128	193900	405957625	4065	4065	4065	4065	0
100	20231128	193800	405957625	4065	4065	4065	4065	0
101	20231128	193700	405957625	4065	4065	4065	4065	0
102	20231128	193600	405957625	4065	4065	4065	4065	0
103	20231128	193500	405957625	4065	4065	4065	4065	0
104	20231128	193400	405957625	4065	4065	4065	4065	0
105	20231128	193300	405957625	4065	4065	4065	4065	0
106	20231128	193200	405957625	4065	4065	4065	4065	0
107	20231128	193100	405957625	4065	4065	4065	4065	0
108	20231128	193000	405957625	4065	4065	4065	4065	0
109	20231128	192900	405957625	4065	4065	4065	4065	0
110	20231128	192800	405957625	4065	4065	4065	4065	0
111	20231128	192700	405957625	4065	4065	4065	4065	0
112	20231128	192600	405957625	4065	4065	4065	4065	0
113	20231128	192500	405957625	4065	4065	4065	4065	0
114	20231128	192400	405957625	4065	4065	4065	4065	0
115	20231128	192300	405957625	4065	4065	4065	4065	0
116	20231128	192200	405957625	4065	4065	4065	4065	0
117	20231128	192100	405957625	4065	4065	4065	4065	0
118	20231128	192000	405957625	4065	4065	4065	4065	0
119	20231128	191900	405957625	4065	4065	4065	4065	0
120	20231128	191800	405957625	4065	4065	4065	4065	0
121	20231128	191700	405957625	4065	4065	4065	4065	0
122	20231128	191600	405957625	4065	4065	4065	4065	730
123	20231128	191500	405957625	4065	4065	4065	4065	0
124	20231128	191400	405957625	4065	4065	4065	4065	0
125	20231128	191300	405957625	4065	4065	4065	4065	0
126	20231128	191200	405957625	4065	4065	4065	4065	0
127	20231128	191100	405957625	4065	4065	4065	4065	0
128	20231128	191000	405957625	4065	4065	4065	4065	0
129	20231128	190900	405957625	4065	4065	4065	4065	0
130	20231128	190800	405957625	4065	4065	4065	4065	0
131	20231128	190700	405957625	4065	4065	4065	4065	0
132	20231128	190600	405957625	4065	4065	4065	4065	0
133	20231128	190500	405957625	4065	4065	4065	4065	0
134	20231128	190400	405957625	4065	4065	4065	4065	0
135	20231128	190300	405957625	4065	4065	4065	4065	0
136	20231128	190200	405957625	4065	4065	4065	4065	0
137	20231128	190100	405957625	4065	4065	4065	4065	0
138	20231128	190000	405957625	4065	4065	4065	4065	0
139	20231128	185900	405957625	4065	4065	4065	4065	0
140	20231128	185800	405957625	4065	4065	4065	4065	0
141	20231128	185700	405957625	4065	4065	4065	4065	0
142	20231128	185600	405957625	4065	4065	4065	4065	0
143	20231128	185500	405957625	4065	4065	4065	4065	0
144	20231128	185400	405957625	4065	4065	4065	4065	0
145	20231128	185300	405957625	4065	4065	4065	4065	0
146	20231128	185200	405957625	4065	4065	4065	4065	0
147	20231128	185100	405957625	4065	4065	4065	4065	0
148	20231128	185000	405957625	4065	4065	4065	4065	0
149	20231128	184900	405957625	4065	4065	4065	4065	0
150	20231128	184800	405957625	4065	4065	4065	4065	0
151	20231128	184700	405957625	4065	4065	4065	4065	0
152	20231128	184600	405957625	4065	4065	4065	4065	730
153	20231128	184500	405957625	4065	4065	4065	4065	0
154	20231128	184400	405957625	4065	4065	4065	4065	0
155	20231128	184300	405957625	4065	4065	4065	4065	0
156	20231128	184200	405957625	4065	4065	4065	4065	0
157	20231128	184100	405957625	4065	4065	4065	4065	0
158	20231128	184000	405957625	4065	4065	4065	4065	0
159	20231128	183900	405957625	4065	4065	4065	4065	0
160	20231128	183800	405957625	4065	4065	4065	4065	0
161	20231128	183700	405957625	4065	4065	4065	4065	0
162	20231128	183600	405957625	4065	4065	4065	4065	0
163	20231128	183500	405957625	4065	4065	4065	4065	0
164	20231128	183400	405957625	4065	4065	4065	4065	0
165	20231128	183300	405957625	4065	4065	4065	4065	0
166	20231128	183200	405957625	4065	4065	4065	4065	0
167	20231128	183100	405957625	4065	4065	4065	4065	0
168	20231128	183000	405957625	4065	4065	4065	4065	0
169	20231128	182900	405957625	4065	4065	4065	4065	0
170	20231128	182800	405957625	4065	4065	4065	4065	0
171	20231128	182700	405957625	4065	4065	4065	4065	0
172	20231128	182600	405957625	4065	4065	4065	4065	0
173	20231128	182500	405957625	4065	4065	4065	4065	0
174	20231128	182400	405957625	4065	4065	4065	4065	0
175	20231128	182300	405957625	4065	4065	4065	4065	0
176	20231128	182200	405957625	4065	4065	4065	4065	0
177	20231128	182100	405957625	4065	4065	4065	4065	0
178	20231128	182000	405957625	4065	4065	4065	4065	0
179	20231128	181900	405957625	4065	4065	4065	4065	0
180	20231128	181800	405957625	4065	4065	4065	4065	0
181	20231128	181700	405957625	4065	4065	4065	4065	0
182	20231128	181600	405957625	4065	4065	4065	4065	730
183	20231128	181500	405957625	4065	4065	4065	4065	0
184	20231128	181400	405957625	4065	4065	4065	4065	0
185	20231128	181300	405957625	4065	4065	4065	4065	0
186	20231128	181200	405957625	4065	4065	4065	4065	0
187	20231128	181100	405957625	4065	4065	4065	4065	0
188	20231128	181000	405957625	4065	4065	4065	4065	0
189	20231128	180900	405957625	4065	4065	4065	4065	0
190	20231128	180800	405957625	4065	4065	4065	4065	0
191	20231128	180700	405957625	4065	4065	4065	4065	0
192	20231128	180600	405957625	4065	4065	4065	4065	0
193	20231128	180500	405957625	4065	4065	4065	4065	0
194	20231128	180400	405957625	4065	4065	4065	4065	0
195	20231128	180300	405957625	4065	4065	4065	4065	0
196	20231128	180200	405957625	4065	4065	4065	4065	0
197	20231128	180100	405957625	4065	4065	4065	4065	0
198	20231128	180000	405957625	4065	4065	4065	4065	0
199	20231128	175900	405957625	4065	4065	4065	4065	0
200	20231128	175800	405957625	4065	4065	4065	4065	0
201	20231128	175700	405957625	4065	4065	4065	4065	0
202	20231128	175600	405957625	4065	4065	4065	4065	0
203	20231128	175500	405957625	4065	4065	4065	4065	0
204	20231128	175400	405957625	4065	4065	4065	4065	0
205	20231128	175300	405957625	4065	4065	4065	4065	0
206	20231128	175200	405957625	4065	4065	4065	4065	0
207	20231128	175100	405957625	4065	4065	4065	4065	0
208	20231128	175000	405957625	4065	4065	4065	4065	0
209	20231128	174900	405957625	4065	4065	4065	4065	0
210	20231128	174800	405957625	4065	4065	4065	4065	0
211	20231128	174700	405957625	4065	4065	4065	4065	0
212	20231128	174600	405957625	4065	4065	4065	4065	730
213	20231128	174500	405957625	4065	4065	4065	4065	0
214	20231128	174400	405957625	4065	4065	4065	4065	0
215	20231128	174300	405957625	4065	4065	4065	4065	0
216	20231128	174200	405957625	4065	4065	4065	4065	0
217	20231128	174100	405957625	4065	4065	4065	4065	0
218	20231128	174000	405957625	4065	4065	4065	4065	0
219	20231128	173900	405957625	4065	4065	4065	4065	0
220	20231128	173800	405957625	4065	4065	4065	4065	0
221	20231128	173700	405957625	4065	4065	4065	4065	0
222	20231128	173600	405957625	4065	4065	4065	4065	0
223	20231128	173500	405957625	4065	4065	4065	4065	0
224	20231128	173400	405957625	4065	4065	4065	4065	0
225	20231128	173300	405957625	4065	4065	4065	4065	0
226	20231128	173200	405957625	4065	4065	4065	4065	0
227	20231128	173100	405957625	4065	4065	4065	4065	0
228	20231128	173000	405957625	4065	4065	4065	4065	0
229	20231128	172900	405957625	4065	4065	4065	4065	0
230	20231128	172800	405957625	4065	4065	4065	4065	0
231	20231128	172700	405957625	4065	4065	4065	4065	0
232	20231128	172600	405957625	4065	4065	4065	4065	0
233	20231128	172500	405957625	4065	4065	4065	4065	0
234	20231128	172400	405957625	4065	4065	4065	4065	0
235	20231128	172300	405957625	4065	4065	4065	4065	0
236	20231128	172200	405957625	4065	4065	4065	4065	0
237	20231128	172100	405957625	4065	4065	4065	4065	0
238	20231128	172000	405957625	4065	4065	4065	4065	0
239	20231128	171900	405957625	4065	4065	4065	4065	0
240	20231128	171800	405957625	4065	4065	4065	4065	0
241	20231128	171700	405957625	4065	4065	4065	4065	0
242	20231128	171600	405957625	4065	4065	4065	4065	730
243	20231128	171500	405957625	4065	4065	4065	4065	0
244	20231128	171400	405957625	4065	4065	4065	4065	0
245	20231128	171300	405957625	4065	4065	4065	4065	0
246	20231128	171200	405957625	4065	4065	4065	4065	0
247	20231128	171100	405957625	4065	4065	4065	4065	0
248	20231128	171000	405957625	4065	4065	4065	4065	0
249	20231128	170900	405957625	4065	4065	4065	4065	0
250	20231128	170800	405957625	4065	4065	4065	4065	0
251	20231128	170700	405957625	4065	4065	4065	4065	0
252	20231128	170600	405957625	4065	4065	4065	4065	0
253	20231128	170500	405957625	4065	4065	4065	4065	0
254	20231128	170400	405957625	4065	4065	4065	4065	0
255	20231128	170300	405957625	4065	4065	4065	4065	0
256	20231128	170200	405957625	4065	4065	4065	4065	0
257	20231128	170100	405957625	4065	4065	4065	4065	0
258	20231128	170000	405957625	4065	4065	4065	4065	0
259	20231128	165900	405957625	4065	4065	4065	4065	0
260	20231128	165800	405957625	4065	4065	4065	4065	0
261	20231128	165700	405957625	4065	4065	4065	4065	0
262	20231128	165600	405957625	4065	4065	4065	4065	0
263	20231128	165500	405957625	4065	4065	4065	4065	0
264	20231128	165400	405957625	4065	4065	4065	4065	0
265	20231128	165300	405957625	4065	4065	4065	4065	0
266	20231128	165200	405957625	4065	4065	4065	4065	0
267	20231128	165100	405957625	4065	4065	4065	4065	0
268	20231128	165000	405957625	4065	4065	4065	4065	0
269	20231128	164900	405957625	4065	4065	4065	4065	0
270	20231128	164800	405957625	4065	4065	4065	4065	0
271	20231128	164700	405957625	4065	4065	4065	4065	0
272	20231128	164600	405957625	4065	4065	4065	4065	730
273	20231128	164500	405957625	4065	4065	4065	4065	0
274	20231128	164400	405957625	4065	4065	4065	4065	0
275	20231128	164300	405957625	4065	4065	4065	4065	0
276	20231128	164200	405957625	4065	4065	4065	4065	0
277	20231128	164100	405957625	4065	4065	4065	4065	0
278	20231128	164000	405957625	4065	4065	4065	4065	0
279	20231128	163900	405957625	4065	4065	4065	4065	0
280	20231128	163800	405957625	4065	4065	4065	4065	0
281	20231128	163700	405957625	4065	4065	4065	4065	0
282	20231128	163600	405957625	4065	4065	4065	4065	0
283	20231128	163500	405957625	4065	4065	4065	4065	0
284	20231128	163400	405957625	4065	4065	4065	4065	0
285	20231128	163300	405957625	4065	4065	4065	4065	0
286	20231128	163200	405957625	4065	4065	4065	4065	0
287	20231128	163100	405957625	4065	4065	4065	4065	0
288	20231128	163000	405957625	4065	4065	4065	4065	0
289	20231128	162900	405957625	4065	4065	4065	4065	0
290	20231128	162800	405957625	4065	4065	4065	4065	0
291	20231128	162700	405957625	4065	4065	4065	4065	0
292	20231128	162600	405957625	4065	4065	4065	4065	0
293	20231128	162500	405957625	4065	4065	4065	4065	0
294	20231128	162400	405957625	4065	4065	4065	4065	0
295	20231128	162300	405957625	4065	4065	4065	4065	0
296	20231128	162200	405957625	4065	4065	4065	4065	0
297	20231128	162100	405957625	4065	4065	4065	4065	0
298	20231128	162000	405957625	4065	4065	4065	4065	0
299	20231128	161900	405957625	4065	4065	4065	4065	0
300	20231128	161800	405957625	4065	4065	4065	4065	0
301	20231128	161700	405957625	4065	4065	4065	4065	0
302	20231128	161600	405957625	4065	4065	4065	4065	730
303	20231128	161500	405957625	4065	4065	4065	4065	0
304	20231128	161400	405957625	4065	4065	4065	4065	0
305	20231128	161300	405957625	4065	4065	4065	4065	0
306	20231128	161200	405957625	4065	4065	4065	4065	0
307	20231128	161100	405957625	4065	4065	4065	4065	0
308	20231128	161000	405957625	4065	4065	4065	4065	0
309	20231128	160900	405957625	4065	4065	4065	4065	0
310	20231128	160800	405957625	4065	4065	4065	4065	0
311	20231128	160700	405957625	4065	4065	4065	4065	0
312	20231128	160600	405957625	4065	4065	4065	4065	0
313	20231128	160500	405957625	4065	4065	4065	4065	0
314	20231128	160400	405957625	4065	4065	4065	4065	0
315	20231128	160300	405957625	4065	4065	4065	4065	0
316	20231128	160200	405957625	4065	4065	4065	4065	0
317	20231128	160100	405957625	4065	4065	4065	4065	0
318	20231128	160000	405957625	4065	4065	4065	4065	0
319	20231128	155900	405957625	4065	4065	4065	4065	0
320	20231128	155800	405957625	4065	4065	4065	4065	0
321	20231128	155700	405957625	4065	4065	4065	4065	0
322	20231128	155600	405957625	4065	4065	4065	4065	0
323	20231128	155500	405957625	4065	4065	4065	4065	0
324	20231128	155400	405957625	4065	4065	4065	4065	0
325	20231128	155300	405957625	4065	4065	4065	4065	0
326	20231128	155200	405957625	4065	4065	4065	4065	0
327	20231128	155100	405957625	4065	4065	4065	4065	0
328	20231128	155000	405957625	4065	4065	4065	4065	0
329	20231128	154900	405957625	4065	4065	4065	4065	0
330	20231128	154800	405957625	4065	4065	4065	4065	0
331	20231128	154700	405957625	4065	4065	4065	4065	0
332	20231128	154600	405957625	4065	4065	4065	4065	730
333	20231128	154500	405957625	4065	4065	4065	4065	0
334	20231128	154400	405957625	4065	4065	4065	4065	0
335	20231128	154300	405957625	4065	4065	4065	4065	0
336	20231128	154200	405957625	4065	4065	4065	4065	0
337	20231128	154100	405957625	4065	4065	4065	4065	0
338	20231128	154000	405957625	4065	4065	4065	4065	0
339	20231128	153900	405957625	4065	4065	4065	4065	0
340	20231128	153800	405957625	4065	4065	4065	4065	0
341	20231128	153700	405957625	4065	4065	4065	4065	0
342	20231128	153600	405957625	4065	4065	4065	4065	0
343	20231128	153500	405957625	4065	4065	4065	4065	0
344	20231128	153400	405957625	4065	4065	4065	4065	0
345	20231128	153300	405957625	4065	4065	4065	4065	0
346	20231128	153200	405957625	4065	4065	4065	4065	0
347	20231128	153100	405957625	4065	4065	4065	4065	0
348	20231128	153000	405957625	4065	4065	4065	4065	730
349	20231128	152900	402990175	4105	4105	4105	4105	0
350	20231128	152800	402990175	4105	4105	4105	4105	0
351	20231128	152700	402990175	4105	4105	4105	4105	0
352	20231128	152600	402990175	4105	4105	4105	4105	0
353	20231128	152500	402990175	4105	4105	4105	4105	0
354	20231128	152400	402990175	4105	4105	4105	4105	0
355	20231128	152300	402990175	4105	4105	4105	4105	0
356	20231128	152200	402990175	4105	4105	4105	4105	0
357	20231128	152100	402990175	4105	4105	4105	4105	0
358	20231128	152000	402990175	4105	4105	4105	4105	0
359	20231128	151900	402990175	4105	4110	4115	4060	8465
360	20231128	151800	368469255	4110	4110	4110	4110	17
361	20231128	151700	368399385	4110	4110	4110	4110	2
362	20231128	151600	368391165	4110	4110	4110	4110	5
363	20231128	151500	368370615	4110	4115	4115	4110	76
364	20231128	151400	368058230	4110	4110	4110	4110	379
365	20231128	151300	366500540	4110	4110	4110	4110	0
366	20231128	151200	366500540	4110	4110	4110	4110	250
367	20231128	151100	365473040	4115	4115	4115	4115	0
368	20231128	151000	365473040	4115	4115	4115	4115	15
369	20231128	150900	365411315	4115	4115	4115	4115	3
370	20231128	150800	365398970	4110	4110	4110	4110	57
371	20231128	150700	365164700	4105	4105	4105	4105	248
372	20231128	150600	364146660	4100	4100	4100	4100	0
373	20231128	150500	364146660	4100	4100	4100	4100	0
374	20231128	150400	364146660	4100	4100	4100	4100	64
375	20231128	150300	363884260	4100	4100	4100	4100	79
376	20231128	150200	363560360	4100	4105	4105	4100	188
377	20231128	150100	362789545	4095	4095	4095	4095	6
378	20231128	150000	362764975	4095	4100	4100	4095	1150
379	20231128	145900	358050355	4100	4100	4100	4100	952
380	20231128	145800	354147155	4100	4105	4105	4100	927
381	20231128	145700	350343565	4110	4110	4110	4110	0
382	20231128	145600	350343565	4110	4115	4115	4110	187
383	20231128	145500	349574990	4120	4120	4120	4120	2
384	20231128	145400	349566750	4120	4115	4120	4110	262
385	20231128	145300	348488905	4120	4120	4120	4120	0
386	20231128	145200	348488905	4120	4120	4120	4120	118
387	20231128	145100	348002745	4120	4115	4120	4115	259
388	20231128	145000	346936955	4115	4115	4115	4115	39
389	20231128	144900	346776470	4115	4115	4115	4115	0
390	20231128	144800	346776470	4115	4115	4115	4115	0
391	20231128	144700	346776470	4115	4115	4115	4115	0
392	20231128	144600	346776470	4115	4110	4115	4110	156
393	20231128	144500	346135305	4110	4110	4110	4110	0
394	20231128	144400	346135305	4110	4100	4110	4100	1585
395	20231128	144300	339636795	4100	4100	4100	4100	3
396	20231128	144200	339624495	4090	4090	4090	4090	1450
397	20231128	144100	333693995	4090	4100	4100	4090	403
398	20231128	144000	332044095	4100	4100	4100	4100	250
399	20231128	143900	331019095	4100	4100	4100	4100	48
400	20231128	143800	330822295	4100	4110	4110	4100	1000
401	20231128	143700	326717295	4095	4095	4095	4095	199
402	20231128	143600	325902390	4090	4095	4100	4090	1184
403	20231128	143500	321054230	4095	4095	4095	4095	36
404	20231128	143400	320906810	4110	4110	4110	4110	0
405	20231128	143300	320906810	4110	4110	4110	4110	0
406	20231128	143200	320906810	4110	4110	4110	4110	10
407	20231128	143100	320865710	4110	4110	4110	4110	3
408	20231128	143000	320853380	4110	4110	4110	4110	1
409	20231128	142900	320849270	4115	4115	4115	4115	1
410	20231128	142800	320845155	4120	4120	4120	4120	0
411	20231128	142700	320845155	4120	4105	4120	4105	3
412	20231128	142600	320832810	4105	4090	4105	4090	4458
413	20231128	142500	302577360	4090	4090	4090	4090	320
414	20231128	142400	301268560	4090	4090	4090	4090	200
415	20231128	142300	300450560	4095	4095	4095	4095	0
416	20231128	142200	300450560	4095	4085	4095	4080	873
417	20231128	142100	296885215	4085	4085	4085	4085	0
418	20231128	142000	296885215	4085	4085	4085	4085	25
419	20231128	141900	296783090	4095	4085	4095	4085	12
420	20231128	141800	296733980	4085	4090	4090	4085	661
421	20231128	141700	294033210	4090	4090	4090	4090	263
422	20231128	141600	292957540	4095	4090	4095	4090	49
423	20231128	141500	292757010	4090	4090	4090	4090	0
424	20231128	141400	292757010	4090	4095	4100	4090	684
425	20231128	141300	289957355	4095	4095	4095	4095	273
426	20231128	141200	288839420	4095	4095	4095	4090	167
427	20231128	141100	288155825	4095	4095	4095	4095	101
428	20231128	141000	287742230	4095	4095	4095	4095	0
429	20231128	140900	287742230	4095	4095	4095	4095	240
430	20231128	140800	286759430	4095	4095	4095	4095	100
431	20231128	140700	286349930	4100	4100	4100	4100	10
432	20231128	140600	286308930	4100	4100	4100	4100	20
433	20231128	140500	286226930	4100	4100	4100	4100	30
434	20231128	140400	286103930	4100	4100	4100	4100	0
435	20231128	140300	286103930	4100	4100	4100	4100	20
436	20231128	140200	286021930	4100	4100	4100	4100	50
437	20231128	140100	285816930	4100	4100	4100	4100	0
438	20231128	140000	285816930	4100	4100	4100	4100	0
439	20231128	135900	285816930	4100	4100	4100	4100	5
440	20231128	135800	285796430	4100	4100	4100	4100	3
441	20231128	135700	285784130	4100	4100	4100	4100	0
442	20231128	135600	285784130	4100	4100	4100	4100	168
443	20231128	135500	285095330	4095	4095	4095	4095	408
444	20231128	135400	283424570	4100	4095	4100	4095	742
445	20231128	135300	280386075	4095	4095	4095	4095	20
446	20231128	135200	280304175	4095	4095	4095	4095	10
447	20231128	135100	280263225	4090	4090	4090	4090	0
448	20231128	135000	280263225	4090	4090	4090	4090	0
449	20231128	134900	280263225	4090	4090	4090	4090	0
450	20231128	134800	280263225	4090	4090	4090	4090	100
451	20231128	134700	279854225	4090	4090	4090	4090	100
452	20231128	134600	279445225	4090	4090	4090	4090	0
453	20231128	134500	279445225	4090	4090	4095	4090	151
454	20231128	134400	278827630	4090	4090	4090	4090	400
455	20231128	134300	277191630	4090	4095	4095	4090	122
456	20231128	134200	276692045	4095	4095	4095	4095	175
457	20231128	134100	275975420	4095	4095	4095	4095	0
458	20231128	134000	275975420	4095	4100	4100	4095	1434
459	20231128	133900	270102565	4100	4100	4100	4100	0
460	20231128	133800	270102565	4100	4100	4100	4100	1001
461	20231128	133700	265998465	4095	4095	4095	4095	0
462	20231128	133600	265998465	4095	4100	4100	4095	546
463	20231128	133500	263759870	4100	4100	4100	4100	1
464	20231128	133400	263755770	4100	4100	4100	4100	0
465	20231128	133300	263755770	4100	4100	4100	4100	0
466	20231128	133200	263755770	4100	4100	4100	4100	115
467	20231128	133100	263284270	4115	4115	4115	4115	0
468	20231128	133000	263284270	4115	4115	4115	4115	0
469	20231128	132900	263284270	4115	4105	4115	4100	2676
470	20231128	132800	252312435	4135	4135	4135	4135	0
471	20231128	132700	252312435	4135	4135	4135	4135	1
472	20231128	132600	252308300	4130	4130	4130	4130	500
473	20231128	132500	250243300	4105	4105	4105	4105	2000
474	20231128	132400	242033300	4130	4130	4130	4130	0
475	20231128	132300	242033300	4130	4130	4130	4130	300
476	20231128	132200	240794300	4130	4095	4130	4095	13
477	20231128	132100	240741030	4100	4120	4125	4100	919
478	20231128	132000	236953565	4115	4095	4115	4090	385
479	20231128	131900	235375100	4090	4090	4090	4090	0
480	20231128	131800	235375100	4090	4090	4090	4090	0
481	20231128	131700	235375100	4090	4090	4090	4090	0
482	20231128	131600	235375100	4090	4090	4090	4090	172
483	20231128	131500	234671620	4090	4090	4090	4090	150
484	20231128	131400	234058120	4090	4090	4090	4090	0
485	20231128	131300	234058120	4090	4090	4090	4090	308
486	20231128	131200	232798400	4090	4090	4090	4090	30
487	20231128	131100	232675700	4090	4090	4090	4090	2000
488	20231128	131000	224495700	4090	4095	4095	4090	1002
489	20231128	130900	220392520	4120	4120	4120	4120	1
490	20231128	130800	220388400	4090	4095	4095	4090	1530
491	20231128	130700	214123200	4120	4090	4120	4090	352
492	20231128	130600	212682385	4090	4100	4100	4090	389
493	20231128	130500	211090180	4100	4100	4100	4100	136
494	20231128	130400	210532580	4100	4100	4100	4100	0
495	20231128	130300	210532580	4100	4100	4100	4100	54
496	20231128	130200	210311180	4100	4100	4100	4100	54
497	20231128	130100	210089780	4105	4105	4105	4105	0
498	20231128	130000	210089780	4105	4105	4105	4105	0
499	20231128	125900	210089780	4105	4105	4105	4105	4
500	20231128	125800	210073360	4105	4100	4105	4100	63
501	20231128	125700	209814935	4100	4100	4100	4100	180
502	20231128	125600	209076935	4100	4105	4105	4100	721
503	20231128	125500	206117950	4105	4105	4105	4105	702
504	20231128	125400	203236240	4105	4105	4105	4105	109
505	20231128	125300	202788795	4105	4105	4105	4105	1169
506	20231128	125200	197990050	4105	4105	4105	4105	1276
507	20231128	125100	192752070	4110	4110	4110	4110	0
508	20231128	125000	192752070	4110	4110	4110	4110	7
509	20231128	124900	192723300	4105	4105	4105	4105	612
510	20231128	124800	190211040	4105	4110	4110	4105	487
511	20231128	124700	188211900	4110	4110	4110	4110	418
512	20231128	124600	186493920	4115	4115	4115	4115	0
513	20231128	124500	186493920	4115	4115	4115	4115	0
514	20231128	124400	186493920	4115	4115	4115	4115	0
515	20231128	124300	186493920	4115	4115	4115	4115	0
516	20231128	124200	186493920	4115	4115	4120	4115	53
517	20231128	124100	186275575	4115	4120	4120	4115	457
518	20231128	124000	184394935	4125	4115	4125	4115	193
519	20231128	123900	183599735	4120	4120	4120	4120	242
520	20231128	123800	182602695	4125	4125	4125	4125	0
521	20231128	123700	182602695	4125	4125	4125	4125	0
522	20231128	123600	182602695	4125	4125	4125	4125	0
523	20231128	123500	182602695	4125	4125	4125	4125	0
524	20231128	123400	182602695	4125	4125	4125	4125	0
525	20231128	123300	182602695	4125	4125	4125	4125	0
526	20231128	123200	182602695	4125	4125	4125	4125	18
527	20231128	123100	182528445	4115	4115	4115	4115	0
528	20231128	123000	182528445	4115	4120	4120	4115	187
529	20231128	122900	181758360	4120	4120	4120	4120	1
530	20231128	122800	181754240	4125	4125	4125	4125	0
531	20231128	122700	181754240	4125	4125	4125	4125	0
532	20231128	122600	181754240	4125	4125	4125	4125	1
533	20231128	122500	181750115	4125	4125	4125	4125	1
534	20231128	122400	181745990	4125	4110	4125	4110	274
535	20231128	122300	180617145	4110	4110	4110	4110	0
536	20231128	122200	180617145	4110	4110	4110	4110	0
537	20231128	122100	180617145	4110	4110	4110	4110	0
538	20231128	122000	180617145	4110	4110	4110	4110	0
539	20231128	121900	180617145	4110	4110	4110	4110	0
540	20231128	121800	180617145	4110	4110	4110	4110	0
541	20231128	121700	180617145	4110	4110	4110	4110	0
542	20231128	121600	180617145	4110	4110	4110	4110	0
543	20231128	121500	180617145	4110	4110	4110	4110	0
544	20231128	121400	180617145	4110	4110	4110	4110	89
545	20231128	121300	180251355	4110	4110	4110	4110	0
546	20231128	121200	180251355	4110	4115	4115	4110	224
547	20231128	121100	179330590	4115	4115	4115	4115	3
548	20231128	121000	179318245	4120	4120	4120	4120	0
549	20231128	120900	179318245	4120	4120	4120	4120	11
550	20231128	120800	179272925	4125	4125	4125	4125	1
551	20231128	120700	179268800	4115	4115	4115	4115	0
552	20231128	120600	179268800	4115	4115	4115	4115	1
553	20231128	120500	179264685	4110	4110	4110	4110	0
554	20231128	120400	179264685	4110	4110	4110	4110	0
555	20231128	120300	179264685	4110	4115	4115	4110	10
556	20231128	120200	179223570	4110	4110	4110	4110	0
557	20231128	120100	179223570	4110	4110	4110	4110	0
558	20231128	120000	179223570	4110	4110	4110	4110	0
559	20231128	115900	179223570	4110	4110	4110	4110	0
560	20231128	115800	179223570	4110	4110	4110	4110	1
561	20231128	115700	179219460	4110	4120	4120	4110	150
562	20231128	115600	178602275	4120	4125	4125	4120	880
563	20231128	115500	174976230	4125	4125	4125	4125	0
564	20231128	115400	174976230	4125	4125	4125	4125	1
565	20231128	115300	174972105	4125	4130	4130	4125	325
566	20231128	115200	173630325	4130	4135	4135	4130	37
567	20231128	115100	173477390	4140	4140	4140	4140	101
568	20231128	115000	173059250	4125	4125	4125	4125	0
569	20231128	114900	173059250	4125	4125	4125	4125	0
570	20231128	114800	173059250	4125	4125	4125	4125	0
571	20231128	114700	173059250	4125	4125	4125	4125	0
572	20231128	114600	173059250	4125	4125	4125	4125	5
573	20231128	114500	173038625	4125	4125	4125	4125	0
574	20231128	114400	173038625	4125	4125	4125	4125	1
575	20231128	114300	173034500	4145	4145	4145	4145	0
576	20231128	114200	173034500	4145	4145	4145	4145	0
577	20231128	114100	173034500	4145	4130	4145	4130	13
578	20231128	114000	172980780	4125	4125	4125	4125	0
579	20231128	113900	172980780	4125	4125	4125	4125	0
580	20231128	113800	172980780	4125	4125	4125	4125	0
581	20231128	113700	172980780	4125	4125	4125	4125	0
582	20231128	113600	172980780	4125	4125	4125	4125	0
583	20231128	113500	172980780	4125	4125	4125	4125	247
584	20231128	113400	171961905	4130	4130	4130	4125	53
585	20231128	113300	171743140	4125	4125	4125	4125	0
586	20231128	113200	171743140	4125	4125	4125	4125	88
587	20231128	113100	171380140	4130	4130	4130	4130	171
588	20231128	113000	170673910	4130	4145	4145	4130	262
589	20231128	112900	169588850	4130	4130	4130	4130	0
590	20231128	112800	169588850	4130	4130	4130	4130	0
591	20231128	112700	169588850	4130	4130	4130	4130	25
592	20231128	112600	169485600	4125	4130	4130	4125	4
593	20231128	112500	169469090	4130	4130	4130	4130	459
594	20231128	112400	167573420	4130	4130	4130	4130	12
595	20231128	112300	167523860	4130	4130	4130	4130	0
596	20231128	112200	167523860	4130	4130	4130	4130	0
597	20231128	112100	167523860	4130	4130	4130	4130	0
598	20231128	112000	167523860	4130	4130	4130	4130	0
599	20231128	111900	167523860	4130	4130	4130	4130	0
600	20231128	111800	167523860	4130	4130	4130	4130	30
601	20231128	111700	167399960	4130	4130	4130	4130	0
602	20231128	111600	167399960	4130	4130	4130	4130	0
603	20231128	111500	167399960	4130	4130	4130	4130	0
604	20231128	111400	167399960	4130	4130	4130	4130	0
605	20231128	111300	167399960	4130	4130	4130	4130	0
606	20231128	111200	167399960	4130	4130	4130	4130	0
607	20231128	111100	167399960	4130	4130	4130	4130	1
608	20231128	111000	167395830	4130	4130	4130	4130	0
609	20231128	110900	167395830	4130	4130	4130	4130	126
610	20231128	110800	166875450	4130	4130	4130	4130	0
611	20231128	110700	166875450	4130	4130	4130	4130	330
612	20231128	110600	165512550	4130	4130	4130	4130	0
613	20231128	110500	165512550	4130	4130	4130	4130	0
614	20231128	110400	165512550	4130	4130	4130	4130	0
615	20231128	110300	165512550	4130	4130	4130	4130	0
616	20231128	110200	165512550	4130	4130	4130	4130	0
617	20231128	110100	165512550	4130	4130	4130	4130	4
618	20231128	110000	165496030	4120	4120	4120	4120	0
619	20231128	105900	165496030	4120	4120	4120	4120	0
620	20231128	105800	165496030	4120	4120	4120	4120	50
621	20231128	105700	165290030	4150	4150	4150	4150	0
622	20231128	105600	165290030	4150	4150	4150	4150	1
623	20231128	105500	165285880	4150	4150	4150	4150	0
624	20231128	105400	165285880	4150	4150	4150	4150	0
625	20231128	105300	165285880	4150	4150	4150	4150	0
626	20231128	105200	165285880	4150	4150	4155	4150	1452
627	20231128	105100	159257185	4120	4120	4120	4120	3
628	20231128	105000	159244825	4155	4155	4155	4155	0
629	20231128	104900	159244825	4155	4155	4155	4155	0
630	20231128	104800	159244825	4155	4155	4155	4155	1
631	20231128	104700	159240670	4150	4150	4150	4150	170
632	20231128	104600	158535170	4150	4145	4150	4145	18
633	20231128	104500	158460520	4115	4130	4145	4115	2655
634	20231128	104400	147529365	4150	4150	4150	4150	250
635	20231128	104300	146491865	4150	4150	4150	4150	0
636	20231128	104200	146491865	4150	4150	4150	4150	0
637	20231128	104100	146491865	4150	4150	4150	4150	0
638	20231128	104000	146491865	4150	4150	4150	4150	200
639	20231128	103900	145661865	4145	4145	4145	4145	0
640	20231128	103800	145661865	4145	4145	4145	4145	22
641	20231128	103700	145570675	4145	4145	4145	4145	0
642	20231128	103600	145570675	4145	4145	4150	4145	420
643	20231128	103500	143827690	4150	4145	4150	4145	157
644	20231128	103400	143176200	4150	4145	4150	4145	200
645	20231128	103300	142346230	4150	4150	4150	4150	0
646	20231128	103200	142346230	4150	4150	4150	4150	0
647	20231128	103100	142346230	4150	4150	4150	4150	0
648	20231128	103000	142346230	4150	4150	4150	4150	400
649	20231128	102900	140686230	4150	4150	4150	4150	0
650	20231128	102800	140686230	4150	4130	4150	4125	72
651	20231128	102700	140389045	4120	4125	4125	4115	1400
652	20231128	102600	134621775	4120	4120	4120	4120	350
653	20231128	102500	133179775	4115	4115	4115	4115	0
654	20231128	102400	133179775	4115	4125	4125	4115	428
655	20231128	102300	131416905	4115	4115	4115	4115	0
656	20231128	102200	131416905	4115	4115	4115	4115	0
657	20231128	102100	131416905	4115	4115	4115	4115	0
658	20231128	102000	131416905	4115	4115	4115	4115	0
659	20231128	101900	131416905	4115	4130	4130	4115	2034
660	20231128	101800	123039030	4120	4120	4120	4120	182
661	20231128	101700	122289190	4120	4120	4120	4120	45
662	20231128	101600	122103790	4120	4115	4120	4110	156
663	20231128	101500	121461700	4130	4130	4130	4130	1002
664	20231128	101400	117323440	4130	4130	4130	4130	0
665	20231128	101300	117323440	4130	4130	4130	4130	1000
666	20231128	101200	113193440	4110	4110	4130	4110	1897
667	20231128	101100	105396750	4120	4110	4120	4110	426
668	20231128	101000	103644000	4130	4130	4130	4130	25
669	20231128	100900	103540750	4130	4130	4130	4130	0
670	20231128	100800	103540750	4130	4115	4130	4105	59
671	20231128	100700	103298055	4105	4095	4105	4095	114
672	20231128	100600	102831155	4095	4095	4095	4095	0
673	20231128	100500	102831155	4095	4105	4130	4060	1147
674	20231128	100400	98152515	4110	4125	4125	4100	2292
675	20231128	100300	88728535	4125	4125	4125	4120	474
676	20231128	100200	86774005	4125	4130	4130	4125	53
677	20231128	100100	86555245	4130	4150	4150	4130	699
678	20231128	100000	83665090	4150	4150	4150	4150	0
679	20231128	095900	83665090	4150	4150	4150	4150	0
680	20231128	095800	83665090	4150	4135	4150	4135	3
681	20231128	095700	83652655	4135	4135	4140	4135	173
682	20231128	095600	82937245	4135	4135	4135	4135	1040
683	20231128	095500	78636845	4135	4135	4135	4135	311
684	20231128	095400	77350860	4140	4145	4150	4140	1699
685	20231128	095300	70308725	4150	4150	4150	4150	546
686	20231128	095200	68042825	4150	4150	4150	4150	10
687	20231128	095100	68001325	4150	4150	4150	4150	526
688	20231128	095000	65818425	4155	4155	4155	4155	0
689	20231128	094900	65818425	4155	4155	4155	4155	10
690	20231128	094800	65776875	4155	4155	4155	4155	17
691	20231128	094700	65706240	4155	4155	4155	4155	1
692	20231128	094600	65702085	4155	4160	4160	4155	227
693	20231128	094500	64758865	4175	4175	4175	4175	0
694	20231128	094400	64758865	4175	4175	4175	4175	0
695	20231128	094300	64758865	4175	4175	4175	4175	0
696	20231128	094200	64758865	4175	4175	4175	4175	0
697	20231128	094100	64758865	4175	4170	4175	4170	10
698	20231128	094000	64717120	4175	4175	4175	4175	0
699	20231128	093900	64717120	4175	4175	4175	4175	1
700	20231128	093800	64712945	4175	4175	4175	4175	1
701	20231128	093700	64708770	4155	4155	4155	4155	0
702	20231128	093600	64708770	4155	4165	4165	4155	483
703	20231128	093500	62698850	4175	4175	4175	4175	0
704	20231128	093400	62698850	4175	4175	4175	4175	0
705	20231128	093300	62698850	4175	4190	4190	4175	1837
706	20231128	093200	55020905	4200	4200	4200	4195	498
707	20231128	093100	52931350	4205	4205	4205	4205	1
708	20231128	093000	52927145	4205	4205	4205	4205	0
709	20231128	092900	52927145	4205	4205	4205	4205	91
710	20231128	092800	52544490	4200	4195	4200	4195	853
711	20231128	092700	48963950	4195	4195	4195	4195	0
712	20231128	092600	48963950	4195	4190	4195	4190	35
713	20231128	092500	48817275	4190	4190	4190	4190	520
714	20231128	092400	46638475	4190	4190	4190	4190	0
715	20231128	092300	46638475	4190	4190	4190	4190	0
716	20231128	092200	46638475	4190	4190	4190	4190	4
717	20231128	092100	46621715	4185	4185	4185	4185	0
718	20231128	092000	46621715	4185	4185	4185	4185	0
719	20231128	091900	46621715	4185	4185	4185	4185	60
720	20231128	091800	46370615	4185	4190	4190	4185	801
721	20231128	091700	43018420	4185	4180	4185	4180	1047
722	20231128	091600	38641955	4155	4155	4155	4155	48
723	20231128	091500	38442515	4155	4155	4155	4155	0
724	20231128	091400	38442515	4155	4160	4160	4155	820
725	20231128	091300	35034180	4160	4175	4175	4160	773
726	20231128	091200	31812480	4190	4190	4190	4190	0
727	20231128	091100	31812480	4190	4190	4190	4190	0
728	20231128	091000	31812480	4190	4180	4190	4175	954
729	20231128	090900	27829260	4175	4175	4175	4175	6
730	20231128	090800	27804210	4175	4175	4175	4175	3
731	20231128	090700	27791685	4175	4175	4195	4175	112
732	20231128	090600	27322085	4175	4175	4175	4175	51
733	20231128	090500	27109160	4180	4200	4200	4180	1078
734	20231128	090400	22602100	4205	4205	4205	4205	0
735	20231128	090300	22602100	4205	4205	4205	4205	3
736	20231128	090200	22589485	4205	4175	4205	4175	651
737	20231128	090100	19857575	4185	4180	4185	4175	543
738	20231128	090000	17589040	4180	4145	4180	4145	4137