KissMeData/123700/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	201200	309056170	3570	3570	3570	3570	3509
3	20231128	201100	309056170	3570	3570	3570	3570	0
4	20231128	201000	309056170	3570	3570	3570	3570	0
5	20231128	200900	309056170	3570	3570	3570	3570	0
6	20231128	200800	309056170	3570	3570	3570	3570	0
7	20231128	200700	309056170	3570	3570	3570	3570	0
8	20231128	200600	309056170	3570	3570	3570	3570	0
9	20231128	200500	309056170	3570	3570	3570	3570	0
10	20231128	200400	309056170	3570	3570	3570	3570	0
11	20231128	200300	309056170	3570	3570	3570	3570	0
12	20231128	200200	309056170	3570	3570	3570	3570	0
13	20231128	200100	309056170	3570	3570	3570	3570	0
14	20231128	200000	309056170	3570	3570	3570	3570	0
15	20231128	195900	309056170	3570	3570	3570	3570	0
16	20231128	195800	309056170	3570	3570	3570	3570	0
17	20231128	195700	309056170	3570	3570	3570	3570	0
18	20231128	195600	309056170	3570	3570	3570	3570	0
19	20231128	195500	309056170	3570	3570	3570	3570	0
20	20231128	195400	309056170	3570	3570	3570	3570	0
21	20231128	195300	309056170	3570	3570	3570	3570	0
22	20231128	195200	309056170	3570	3570	3570	3570	0
23	20231128	195100	309056170	3570	3570	3570	3570	0
24	20231128	195000	309056170	3570	3570	3570	3570	0
25	20231128	194900	309056170	3570	3570	3570	3570	0
26	20231128	194800	309056170	3570	3570	3570	3570	0
27	20231128	194700	309056170	3570	3570	3570	3570	0
28	20231128	194600	309056170	3570	3570	3570	3570	0
29	20231128	194500	309056170	3570	3570	3570	3570	0
30	20231128	194400	309056170	3570	3570	3570	3570	0
31	20231128	194300	309056170	3570	3570	3570	3570	0
32	20231128	194200	309056170	3570	3570	3570	3570	3509
33	20231128	194100	309056170	3570	3570	3570	3570	0
34	20231128	194000	309056170	3570	3570	3570	3570	0
35	20231128	193900	309056170	3570	3570	3570	3570	0
36	20231128	193800	309056170	3570	3570	3570	3570	0
37	20231128	193700	309056170	3570	3570	3570	3570	0
38	20231128	193600	309056170	3570	3570	3570	3570	0
39	20231128	193500	309056170	3570	3570	3570	3570	0
40	20231128	193400	309056170	3570	3570	3570	3570	0
41	20231128	193300	309056170	3570	3570	3570	3570	0
42	20231128	193200	309056170	3570	3570	3570	3570	0
43	20231128	193100	309056170	3570	3570	3570	3570	0
44	20231128	193000	309056170	3570	3570	3570	3570	0
45	20231128	192900	309056170	3570	3570	3570	3570	0
46	20231128	192800	309056170	3570	3570	3570	3570	0
47	20231128	192700	309056170	3570	3570	3570	3570	0
48	20231128	192600	309056170	3570	3570	3570	3570	0
49	20231128	192500	309056170	3570	3570	3570	3570	0
50	20231128	192400	309056170	3570	3570	3570	3570	0
51	20231128	192300	309056170	3570	3570	3570	3570	0
52	20231128	192200	309056170	3570	3570	3570	3570	0
53	20231128	192100	309056170	3570	3570	3570	3570	0
54	20231128	192000	309056170	3570	3570	3570	3570	0
55	20231128	191900	309056170	3570	3570	3570	3570	0
56	20231128	191800	309056170	3570	3570	3570	3570	0
57	20231128	191700	309056170	3570	3570	3570	3570	0
58	20231128	191600	309056170	3570	3570	3570	3570	0
59	20231128	191500	309056170	3570	3570	3570	3570	0
60	20231128	191400	309056170	3570	3570	3570	3570	0
61	20231128	191300	309056170	3570	3570	3570	3570	0
62	20231128	191200	309056170	3570	3570	3570	3570	3509
63	20231128	191100	309056170	3570	3570	3570	3570	0
64	20231128	191000	309056170	3570	3570	3570	3570	0
65	20231128	190900	309056170	3570	3570	3570	3570	0
66	20231128	190800	309056170	3570	3570	3570	3570	0
67	20231128	190700	309056170	3570	3570	3570	3570	0
68	20231128	190600	309056170	3570	3570	3570	3570	0
69	20231128	190500	309056170	3570	3570	3570	3570	0
70	20231128	190400	309056170	3570	3570	3570	3570	0
71	20231128	190300	309056170	3570	3570	3570	3570	0
72	20231128	190200	309056170	3570	3570	3570	3570	0
73	20231128	190100	309056170	3570	3570	3570	3570	0
74	20231128	190000	309056170	3570	3570	3570	3570	0
75	20231128	185900	309056170	3570	3570	3570	3570	0
76	20231128	185800	309056170	3570	3570	3570	3570	0
77	20231128	185700	309056170	3570	3570	3570	3570	0
78	20231128	185600	309056170	3570	3570	3570	3570	0
79	20231128	185500	309056170	3570	3570	3570	3570	0
80	20231128	185400	309056170	3570	3570	3570	3570	0
81	20231128	185300	309056170	3570	3570	3570	3570	0
82	20231128	185200	309056170	3570	3570	3570	3570	0
83	20231128	185100	309056170	3570	3570	3570	3570	0
84	20231128	185000	309056170	3570	3570	3570	3570	0
85	20231128	184900	309056170	3570	3570	3570	3570	0
86	20231128	184800	309056170	3570	3570	3570	3570	0
87	20231128	184700	309056170	3570	3570	3570	3570	0
88	20231128	184600	309056170	3570	3570	3570	3570	0
89	20231128	184500	309056170	3570	3570	3570	3570	0
90	20231128	184400	309056170	3570	3570	3570	3570	0
91	20231128	184300	309056170	3570	3570	3570	3570	0
92	20231128	184200	309056170	3570	3570	3570	3570	3509
93	20231128	184100	309056170	3570	3570	3570	3570	0
94	20231128	184000	309056170	3570	3570	3570	3570	0
95	20231128	183900	309056170	3570	3570	3570	3570	0
96	20231128	183800	309056170	3570	3570	3570	3570	0
97	20231128	183700	309056170	3570	3570	3570	3570	0
98	20231128	183600	309056170	3570	3570	3570	3570	0
99	20231128	183500	309056170	3570	3570	3570	3570	0
100	20231128	183400	309056170	3570	3570	3570	3570	0
101	20231128	183300	309056170	3570	3570	3570	3570	0
102	20231128	183200	309056170	3570	3570	3570	3570	0
103	20231128	183100	309056170	3570	3570	3570	3570	0
104	20231128	183000	309056170	3570	3570	3570	3570	0
105	20231128	182900	309056170	3570	3570	3570	3570	0
106	20231128	182800	309056170	3570	3570	3570	3570	0
107	20231128	182700	309056170	3570	3570	3570	3570	0
108	20231128	182600	309056170	3570	3570	3570	3570	0
109	20231128	182500	309056170	3570	3570	3570	3570	0
110	20231128	182400	309056170	3570	3570	3570	3570	0
111	20231128	182300	309056170	3570	3570	3570	3570	0
112	20231128	182200	309056170	3570	3570	3570	3570	0
113	20231128	182100	309056170	3570	3570	3570	3570	0
114	20231128	182000	309056170	3570	3570	3570	3570	0
115	20231128	181900	309056170	3570	3570	3570	3570	0
116	20231128	181800	309056170	3570	3570	3570	3570	0
117	20231128	181700	309056170	3570	3570	3570	3570	0
118	20231128	181600	309056170	3570	3570	3570	3570	0
119	20231128	181500	309056170	3570	3570	3570	3570	0
120	20231128	181400	309056170	3570	3570	3570	3570	0
121	20231128	181300	309056170	3570	3570	3570	3570	0
122	20231128	181200	309056170	3570	3570	3570	3570	3509
123	20231128	181100	309056170	3570	3570	3570	3570	0
124	20231128	181000	309056170	3570	3570	3570	3570	0
125	20231128	180900	309056170	3570	3570	3570	3570	0
126	20231128	180800	309056170	3570	3570	3570	3570	0
127	20231128	180700	309056170	3570	3570	3570	3570	0
128	20231128	180600	309056170	3570	3570	3570	3570	0
129	20231128	180500	309056170	3570	3570	3570	3570	0
130	20231128	180400	309056170	3570	3570	3570	3570	0
131	20231128	180300	309056170	3570	3570	3570	3570	0
132	20231128	180200	309056170	3570	3570	3570	3570	0
133	20231128	180100	309056170	3570	3570	3570	3570	0
134	20231128	180000	309056170	3570	3570	3570	3570	0
135	20231128	175900	309056170	3570	3570	3570	3570	0
136	20231128	175800	309056170	3570	3570	3570	3570	0
137	20231128	175700	309056170	3570	3570	3570	3570	0
138	20231128	175600	309056170	3570	3570	3570	3570	0
139	20231128	175500	309056170	3570	3570	3570	3570	0
140	20231128	175400	309056170	3570	3570	3570	3570	0
141	20231128	175300	309056170	3570	3570	3570	3570	0
142	20231128	175200	309056170	3570	3570	3570	3570	0
143	20231128	175100	309056170	3570	3570	3570	3570	0
144	20231128	175000	309056170	3570	3570	3570	3570	0
145	20231128	174900	309056170	3570	3570	3570	3570	0
146	20231128	174800	309056170	3570	3570	3570	3570	0
147	20231128	174700	309056170	3570	3570	3570	3570	0
148	20231128	174600	309056170	3570	3570	3570	3570	0
149	20231128	174500	309056170	3570	3570	3570	3570	0
150	20231128	174400	309056170	3570	3570	3570	3570	0
151	20231128	174300	309056170	3570	3570	3570	3570	0
152	20231128	174200	309056170	3570	3570	3570	3570	3509
153	20231128	174100	309056170	3570	3570	3570	3570	0
154	20231128	174000	309056170	3570	3570	3570	3570	0
155	20231128	173900	309056170	3570	3570	3570	3570	0
156	20231128	173800	309056170	3570	3570	3570	3570	0
157	20231128	173700	309056170	3570	3570	3570	3570	0
158	20231128	173600	309056170	3570	3570	3570	3570	0
159	20231128	173500	309056170	3570	3570	3570	3570	0
160	20231128	173400	309056170	3570	3570	3570	3570	0
161	20231128	173300	309056170	3570	3570	3570	3570	0
162	20231128	173200	309056170	3570	3570	3570	3570	0
163	20231128	173100	309056170	3570	3570	3570	3570	0
164	20231128	173000	309056170	3570	3570	3570	3570	0
165	20231128	172900	309056170	3570	3570	3570	3570	0
166	20231128	172800	309056170	3570	3570	3570	3570	0
167	20231128	172700	309056170	3570	3570	3570	3570	0
168	20231128	172600	309056170	3570	3570	3570	3570	0
169	20231128	172500	309056170	3570	3570	3570	3570	0
170	20231128	172400	309056170	3570	3570	3570	3570	0
171	20231128	172300	309056170	3570	3570	3570	3570	0
172	20231128	172200	309056170	3570	3570	3570	3570	0
173	20231128	172100	309056170	3570	3570	3570	3570	0
174	20231128	172000	309056170	3570	3570	3570	3570	0
175	20231128	171900	309056170	3570	3570	3570	3570	0
176	20231128	171800	309056170	3570	3570	3570	3570	0
177	20231128	171700	309056170	3570	3570	3570	3570	0
178	20231128	171600	309056170	3570	3570	3570	3570	0
179	20231128	171500	309056170	3570	3570	3570	3570	0
180	20231128	171400	309056170	3570	3570	3570	3570	0
181	20231128	171300	309056170	3570	3570	3570	3570	0
182	20231128	171200	309056170	3570	3570	3570	3570	3509
183	20231128	171100	309056170	3570	3570	3570	3570	0
184	20231128	171000	309056170	3570	3570	3570	3570	0
185	20231128	170900	309056170	3570	3570	3570	3570	0
186	20231128	170800	309056170	3570	3570	3570	3570	0
187	20231128	170700	309056170	3570	3570	3570	3570	0
188	20231128	170600	309056170	3570	3570	3570	3570	0
189	20231128	170500	309056170	3570	3570	3570	3570	0
190	20231128	170400	309056170	3570	3570	3570	3570	0
191	20231128	170300	309056170	3570	3570	3570	3570	0
192	20231128	170200	309056170	3570	3570	3570	3570	0
193	20231128	170100	309056170	3570	3570	3570	3570	0
194	20231128	170000	309056170	3570	3570	3570	3570	0
195	20231128	165900	309056170	3570	3570	3570	3570	0
196	20231128	165800	309056170	3570	3570	3570	3570	0
197	20231128	165700	309056170	3570	3570	3570	3570	0
198	20231128	165600	309056170	3570	3570	3570	3570	0
199	20231128	165500	309056170	3570	3570	3570	3570	0
200	20231128	165400	309056170	3570	3570	3570	3570	0
201	20231128	165300	309056170	3570	3570	3570	3570	0
202	20231128	165200	309056170	3570	3570	3570	3570	0
203	20231128	165100	309056170	3570	3570	3570	3570	0
204	20231128	165000	309056170	3570	3570	3570	3570	0
205	20231128	164900	309056170	3570	3570	3570	3570	0
206	20231128	164800	309056170	3570	3570	3570	3570	0
207	20231128	164700	309056170	3570	3570	3570	3570	0
208	20231128	164600	309056170	3570	3570	3570	3570	0
209	20231128	164500	309056170	3570	3570	3570	3570	0
210	20231128	164400	309056170	3570	3570	3570	3570	0
211	20231128	164300	309056170	3570	3570	3570	3570	0
212	20231128	164200	309056170	3570	3570	3570	3570	3509
213	20231128	164100	309056170	3570	3570	3570	3570	0
214	20231128	164000	309056170	3570	3570	3570	3570	0
215	20231128	163900	309056170	3570	3570	3570	3570	0
216	20231128	163800	309056170	3570	3570	3570	3570	0
217	20231128	163700	309056170	3570	3570	3570	3570	0
218	20231128	163600	309056170	3570	3570	3570	3570	0
219	20231128	163500	309056170	3570	3570	3570	3570	0
220	20231128	163400	309056170	3570	3570	3570	3570	0
221	20231128	163300	309056170	3570	3570	3570	3570	0
222	20231128	163200	309056170	3570	3570	3570	3570	0
223	20231128	163100	309056170	3570	3570	3570	3570	0
224	20231128	163000	309056170	3570	3570	3570	3570	0
225	20231128	162900	309056170	3570	3570	3570	3570	0
226	20231128	162800	309056170	3570	3570	3570	3570	0
227	20231128	162700	309056170	3570	3570	3570	3570	0
228	20231128	162600	309056170	3570	3570	3570	3570	0
229	20231128	162500	309056170	3570	3570	3570	3570	0
230	20231128	162400	309056170	3570	3570	3570	3570	0
231	20231128	162300	309056170	3570	3570	3570	3570	0
232	20231128	162200	309056170	3570	3570	3570	3570	0
233	20231128	162100	309056170	3570	3570	3570	3570	0
234	20231128	162000	309056170	3570	3570	3570	3570	0
235	20231128	161900	309056170	3570	3570	3570	3570	0
236	20231128	161800	309056170	3570	3570	3570	3570	0
237	20231128	161700	309056170	3570	3570	3570	3570	0
238	20231128	161600	309056170	3570	3570	3570	3570	0
239	20231128	161500	309056170	3570	3570	3570	3570	0
240	20231128	161400	309056170	3570	3570	3570	3570	0
241	20231128	161300	309056170	3570	3570	3570	3570	0
242	20231128	161200	309056170	3570	3570	3570	3570	3509
243	20231128	161100	309056170	3570	3570	3570	3570	0
244	20231128	161000	309056170	3570	3570	3570	3570	0
245	20231128	160900	309056170	3570	3570	3570	3570	0
246	20231128	160800	309056170	3570	3570	3570	3570	0
247	20231128	160700	309056170	3570	3570	3570	3570	0
248	20231128	160600	309056170	3570	3570	3570	3570	0
249	20231128	160500	309056170	3570	3570	3570	3570	0
250	20231128	160400	309056170	3570	3570	3570	3570	0
251	20231128	160300	309056170	3570	3570	3570	3570	0
252	20231128	160200	309056170	3570	3570	3570	3570	0
253	20231128	160100	309056170	3570	3570	3570	3570	0
254	20231128	160000	309056170	3570	3570	3570	3570	0
255	20231128	155900	309056170	3570	3570	3570	3570	0
256	20231128	155800	309056170	3570	3570	3570	3570	0
257	20231128	155700	309056170	3570	3570	3570	3570	0
258	20231128	155600	309056170	3570	3570	3570	3570	0
259	20231128	155500	309056170	3570	3570	3570	3570	0
260	20231128	155400	309056170	3570	3570	3570	3570	0
261	20231128	155300	309056170	3570	3570	3570	3570	0
262	20231128	155200	309056170	3570	3570	3570	3570	0
263	20231128	155100	309056170	3570	3570	3570	3570	0
264	20231128	155000	309056170	3570	3570	3570	3570	0
265	20231128	154900	309056170	3570	3570	3570	3570	0
266	20231128	154800	309056170	3570	3570	3570	3570	0
267	20231128	154700	309056170	3570	3570	3570	3570	0
268	20231128	154600	309056170	3570	3570	3570	3570	0
269	20231128	154500	309056170	3570	3570	3570	3570	0
270	20231128	154400	309056170	3570	3570	3570	3570	0
271	20231128	154300	309056170	3570	3570	3570	3570	0
272	20231128	154200	309056170	3570	3570	3570	3570	3509
273	20231128	154100	309056170	3570	3570	3570	3570	0
274	20231128	154000	309056170	3570	3570	3570	3570	0
275	20231128	153900	309056170	3570	3570	3570	3570	0
276	20231128	153800	309056170	3570	3570	3570	3570	0
277	20231128	153700	309056170	3570	3570	3570	3570	0
278	20231128	153600	309056170	3570	3570	3570	3570	0
279	20231128	153500	309056170	3570	3570	3570	3570	0
280	20231128	153400	309056170	3570	3570	3570	3570	0
281	20231128	153300	309056170	3570	3570	3570	3570	0
282	20231128	153200	309056170	3570	3570	3570	3570	0
283	20231128	153100	309056170	3570	3570	3570	3570	0
284	20231128	153000	309056170	3570	3570	3570	3570	3509
285	20231128	152900	296529040	3585	3585	3585	3585	0
286	20231128	152800	296529040	3585	3585	3585	3585	0
287	20231128	152700	296529040	3585	3585	3585	3585	0
288	20231128	152600	296529040	3585	3585	3585	3585	0
289	20231128	152500	296529040	3585	3585	3585	3585	0
290	20231128	152400	296529040	3585	3585	3585	3585	0
291	20231128	152300	296529040	3585	3585	3585	3585	0
292	20231128	152200	296529040	3585	3585	3585	3585	0
293	20231128	152100	296529040	3585	3585	3585	3585	0
294	20231128	152000	296529040	3585	3585	3585	3585	0
295	20231128	151900	296529040	3585	3585	3585	3585	48
296	20231128	151800	296356960	3585	3585	3585	3585	0
297	20231128	151700	296356960	3585	3585	3585	3585	0
298	20231128	151600	296356960	3585	3580	3585	3575	1204
299	20231128	151500	292050850	3585	3580	3585	3580	660
300	20231128	151400	289688000	3575	3575	3575	3575	107
301	20231128	151300	289305475	3575	3575	3575	3575	513
302	20231128	151200	287471500	3570	3575	3575	3570	513
303	20231128	151100	285637855	3575	3575	3575	3575	7
304	20231128	151000	285612830	3570	3570	3570	3570	8
305	20231128	150900	285584270	3570	3570	3570	3570	0
306	20231128	150800	285584270	3570	3570	3570	3570	0
307	20231128	150700	285584270	3570	3570	3570	3570	0
308	20231128	150600	285584270	3570	3570	3570	3570	48
309	20231128	150500	285412910	3570	3570	3570	3570	140
310	20231128	150400	284913110	3570	3570	3570	3570	1
311	20231128	150300	284909540	3570	3570	3570	3570	55
312	20231128	150200	284713190	3575	3575	3575	3575	10
313	20231128	150100	284677440	3560	3565	3565	3560	830
314	20231128	150000	281722120	3565	3565	3565	3565	0
315	20231128	145900	281722120	3565	3565	3565	3565	0
316	20231128	145800	281722120	3565	3565	3565	3565	2125
317	20231128	145700	274146495	3575	3575	3575	3575	28
318	20231128	145600	274046395	3565	3565	3565	3565	0
319	20231128	145500	274046395	3565	3565	3565	3565	0
320	20231128	145400	274046395	3565	3575	3575	3565	773
321	20231128	145300	271290640	3575	3575	3575	3575	0
322	20231128	145200	271290640	3575	3570	3575	3565	285
323	20231128	145100	270274420	3575	3575	3575	3575	4
324	20231128	145000	270260120	3565	3565	3565	3565	2
325	20231128	144900	270252990	3565	3565	3565	3565	3
326	20231128	144800	270242295	3570	3570	3570	3570	2651
327	20231128	144700	260778225	3575	3575	3575	3575	26
328	20231128	144600	260685275	3575	3575	3575	3575	0
329	20231128	144500	260685275	3575	3575	3575	3575	0
330	20231128	144400	260685275	3575	3575	3575	3575	0
331	20231128	144300	260685275	3575	3575	3575	3575	0
332	20231128	144200	260685275	3575	3575	3575	3575	0
333	20231128	144100	260685275	3575	3575	3575	3575	52
334	20231128	144000	260499375	3575	3575	3575	3575	50
335	20231128	143900	260320625	3575	3575	3575	3575	139
336	20231128	143800	259823700	3570	3570	3570	3570	0
337	20231128	143700	259823700	3570	3570	3570	3570	0
338	20231128	143600	259823700	3570	3570	3570	3570	100
339	20231128	143500	259466700	3570	3570	3570	3570	19
340	20231128	143400	259398870	3575	3570	3575	3570	569
341	20231128	143300	257365035	3570	3570	3570	3570	232
342	20231128	143200	256536795	3570	3570	3570	3570	334
343	20231128	143100	255344415	3570	3570	3570	3570	8
344	20231128	143000	255315855	3570	3570	3575	3570	93
345	20231128	142900	254983815	3570	3570	3570	3570	502
346	20231128	142800	253191675	3570	3570	3570	3570	0
347	20231128	142700	253191675	3570	3570	3570	3570	0
348	20231128	142600	253191675	3570	3570	3570	3570	1
349	20231128	142500	253188105	3570	3570	3570	3570	500
350	20231128	142400	251403105	3570	3570	3570	3570	0
351	20231128	142300	251403105	3570	3570	3570	3570	0
352	20231128	142200	251403105	3570	3570	3570	3570	5
353	20231128	142100	251385255	3565	3565	3565	3565	0
354	20231128	142000	251385255	3565	3565	3565	3565	0
355	20231128	141900	251385255	3565	3570	3570	3565	110
356	20231128	141800	250993055	3570	3570	3570	3570	3
357	20231128	141700	250982345	3565	3565	3565	3565	200
358	20231128	141600	250269345	3570	3570	3570	3570	0
359	20231128	141500	250269345	3570	3565	3570	3565	66
360	20231128	141400	250033800	3570	3570	3570	3570	0
361	20231128	141300	250033800	3570	3570	3570	3570	24
362	20231128	141200	249948120	3570	3570	3570	3570	50
363	20231128	141100	249769620	3570	3570	3570	3570	30
364	20231128	141000	249662520	3570	3570	3570	3570	2585
365	20231128	140900	240434070	3575	3575	3575	3575	0
366	20231128	140800	240434070	3575	3575	3575	3575	42
367	20231128	140700	240283920	3575	3575	3575	3575	0
368	20231128	140600	240283920	3575	3575	3575	3575	0
369	20231128	140500	240283920	3575	3575	3575	3575	0
370	20231128	140400	240283920	3575	3575	3575	3575	2
371	20231128	140300	240276770	3570	3570	3570	3570	0
372	20231128	140200	240276770	3570	3570	3570	3570	0
373	20231128	140100	240276770	3570	3570	3570	3570	50
374	20231128	140000	240098270	3570	3585	3585	3570	22
375	20231128	135900	240019580	3570	3570	3570	3570	0
376	20231128	135800	240019580	3570	3570	3570	3570	0
377	20231128	135700	240019580	3570	3575	3575	3570	1501
378	20231128	135600	234660725	3585	3585	3585	3585	0
379	20231128	135500	234660725	3585	3570	3585	3570	16
380	20231128	135400	234603590	3570	3570	3570	3570	12
381	20231128	135300	234560750	3585	3585	3585	3585	0
382	20231128	135200	234560750	3585	3585	3585	3585	0
383	20231128	135100	234560750	3585	3585	3585	3585	5
384	20231128	135000	234542825	3570	3570	3570	3570	0
385	20231128	134900	234542825	3570	3570	3570	3570	20
386	20231128	134800	234471425	3570	3570	3570	3570	18
387	20231128	134700	234407165	3585	3585	3585	3585	0
388	20231128	134600	234407165	3585	3585	3585	3585	3
389	20231128	134500	234396410	3585	3585	3585	3585	0
390	20231128	134400	234396410	3585	3585	3585	3585	0
391	20231128	134300	234396410	3585	3585	3585	3585	0
392	20231128	134200	234396410	3585	3585	3585	3585	0
393	20231128	134100	234396410	3585	3585	3585	3585	0
394	20231128	134000	234396410	3585	3585	3585	3585	10
395	20231128	133900	234360560	3570	3570	3570	3570	0
396	20231128	133800	234360560	3570	3575	3575	3570	1000
397	20231128	133700	230790285	3575	3575	3575	3575	106
398	20231128	133600	230411335	3575	3575	3575	3575	0
399	20231128	133500	230411335	3575	3575	3575	3575	15
400	20231128	133400	230357710	3585	3585	3585	3585	0
401	20231128	133300	230357710	3585	3585	3585	3585	0
402	20231128	133200	230357710	3585	3585	3585	3585	3
403	20231128	133100	230346955	3585	3585	3585	3585	0
404	20231128	133000	230346955	3585	3585	3585	3585	0
405	20231128	132900	230346955	3585	3585	3585	3585	0
406	20231128	132800	230346955	3585	3585	3585	3585	0
407	20231128	132700	230346955	3585	3585	3585	3585	0
408	20231128	132600	230346955	3585	3585	3585	3585	0
409	20231128	132500	230346955	3585	3585	3585	3585	39
410	20231128	132400	230207140	3575	3575	3575	3575	200
411	20231128	132300	229492140	3590	3590	3590	3590	0
412	20231128	132200	229492140	3590	3590	3590	3590	0
413	20231128	132100	229492140	3590	3590	3590	3590	0
414	20231128	132000	229492140	3590	3590	3590	3590	10
415	20231128	131900	229456240	3570	3570	3570	3570	0
416	20231128	131800	229456240	3570	3575	3575	3570	501
417	20231128	131700	227665315	3575	3575	3575	3575	0
418	20231128	131600	227665315	3575	3575	3575	3575	0
419	20231128	131500	227665315	3575	3575	3575	3575	15
420	20231128	131400	227611690	3590	3590	3590	3590	1
421	20231128	131300	227608100	3575	3575	3575	3575	5
422	20231128	131200	227590225	3575	3575	3575	3575	0
423	20231128	131100	227590225	3575	3575	3575	3575	0
424	20231128	131000	227590225	3575	3575	3575	3575	0
425	20231128	130900	227590225	3575	3575	3575	3575	0
426	20231128	130800	227590225	3575	3575	3575	3575	27
427	20231128	130700	227493700	3575	3575	3575	3575	0
428	20231128	130600	227493700	3575	3575	3575	3575	0
429	20231128	130500	227493700	3575	3575	3575	3575	0
430	20231128	130400	227493700	3575	3575	3575	3575	0
431	20231128	130300	227493700	3575	3575	3575	3575	0
432	20231128	130200	227493700	3575	3575	3575	3575	0
433	20231128	130100	227493700	3575	3575	3575	3575	0
434	20231128	130000	227493700	3575	3575	3575	3575	0
435	20231128	125900	227493700	3575	3575	3575	3575	0
436	20231128	125800	227493700	3575	3575	3575	3575	0
437	20231128	125700	227493700	3575	3575	3575	3575	6
438	20231128	125600	227472250	3575	3575	3575	3575	0
439	20231128	125500	227472250	3575	3575	3575	3575	15
440	20231128	125400	227418625	3575	3575	3575	3575	0
441	20231128	125300	227418625	3575	3575	3575	3575	0
442	20231128	125200	227418625	3575	3575	3575	3575	0
443	20231128	125100	227418625	3575	3580	3580	3575	439
444	20231128	125000	225847970	3580	3580	3580	3580	19
445	20231128	124900	225779950	3575	3575	3575	3575	0
446	20231128	124800	225779950	3575	3585	3585	3575	1097
447	20231128	124700	221847275	3585	3585	3585	3585	410
448	20231128	124600	220377425	3575	3580	3580	3575	200
449	20231128	124500	219662145	3585	3585	3585	3585	0
450	20231128	124400	219662145	3585	3585	3585	3585	0
451	20231128	124300	219662145	3585	3585	3585	3585	0
452	20231128	124200	219662145	3585	3585	3585	3585	4
453	20231128	124100	219647805	3585	3585	3585	3585	0
454	20231128	124000	219647805	3585	3585	3585	3585	0
455	20231128	123900	219647805	3585	3585	3585	3585	119
456	20231128	123800	219221190	3570	3570	3570	3570	0
457	20231128	123700	219221190	3570	3575	3575	3570	88
458	20231128	123600	218906950	3575	3575	3575	3575	0
459	20231128	123500	218906950	3575	3575	3575	3575	15
460	20231128	123400	218853325	3585	3585	3585	3585	0
461	20231128	123300	218853325	3585	3585	3585	3585	0
462	20231128	123200	218853325	3585	3585	3585	3585	0
463	20231128	123100	218853325	3585	3585	3585	3585	317
464	20231128	123000	217716880	3585	3585	3585	3585	0
465	20231128	122900	217716880	3585	3585	3585	3585	45
466	20231128	122800	217555555	3585	3575	3585	3575	85
467	20231128	122700	217251540	3570	3570	3570	3570	0
468	20231128	122600	217251540	3570	3570	3570	3570	0
469	20231128	122500	217251540	3570	3570	3570	3570	186
470	20231128	122400	216587520	3575	3575	3575	3575	0
471	20231128	122300	216587520	3575	3575	3575	3575	0
472	20231128	122200	216587520	3575	3575	3575	3575	0
473	20231128	122100	216587520	3575	3575	3575	3575	0
474	20231128	122000	216587520	3575	3575	3575	3575	1
475	20231128	121900	216583945	3570	3570	3570	3570	0
476	20231128	121800	216583945	3570	3570	3570	3570	0
477	20231128	121700	216583945	3570	3570	3570	3570	0
478	20231128	121600	216583945	3570	3570	3570	3570	0
479	20231128	121500	216583945	3570	3570	3570	3570	15
480	20231128	121400	216530395	3570	3570	3570	3570	0
481	20231128	121300	216530395	3570	3570	3570	3570	0
482	20231128	121200	216530395	3570	3570	3570	3570	0
483	20231128	121100	216530395	3570	3570	3570	3570	50
484	20231128	121000	216351895	3575	3575	3575	3575	85
485	20231128	120900	216048020	3575	3575	3575	3575	0
486	20231128	120800	216048020	3575	3575	3575	3575	0
487	20231128	120700	216048020	3575	3575	3575	3575	0
488	20231128	120600	216048020	3575	3575	3575	3575	19
489	20231128	120500	215980095	3570	3570	3570	3570	0
490	20231128	120400	215980095	3570	3570	3570	3570	56
491	20231128	120300	215780175	3575	3575	3575	3575	0
492	20231128	120200	215780175	3575	3575	3575	3575	0
493	20231128	120100	215780175	3575	3575	3575	3575	0
494	20231128	120000	215780175	3575	3575	3575	3575	102
495	20231128	115900	215415525	3570	3570	3570	3570	20
496	20231128	115800	215344125	3575	3575	3575	3575	3
497	20231128	115700	215333400	3570	3575	3575	3570	7
498	20231128	115600	215308395	3575	3575	3575	3575	13
499	20231128	115500	215261920	3570	3570	3570	3570	15
500	20231128	115400	215208370	3575	3575	3575	3575	0
501	20231128	115300	215208370	3575	3575	3575	3575	50
502	20231128	115200	215029620	3575	3575	3575	3575	0
503	20231128	115100	215029620	3575	3575	3575	3575	139
504	20231128	115000	214532695	3570	3570	3570	3570	12
505	20231128	114900	214489855	3570	3570	3570	3570	0
506	20231128	114800	214489855	3570	3570	3570	3570	0
507	20231128	114700	214489855	3570	3570	3570	3570	1000
508	20231128	114600	210919855	3565	3565	3565	3565	1445
509	20231128	114500	205768430	3565	3565	3565	3565	0
510	20231128	114400	205768430	3565	3565	3565	3565	878
511	20231128	114300	202638360	3570	3570	3570	3570	0
512	20231128	114200	202638360	3570	3570	3570	3570	1397
513	20231128	114100	197651070	3575	3575	3575	3575	0
514	20231128	114000	197651070	3575	3575	3575	3575	0
515	20231128	113900	197651070	3575	3575	3575	3575	1
516	20231128	113800	197647495	3565	3565	3565	3565	0
517	20231128	113700	197647495	3565	3565	3565	3565	0
518	20231128	113600	197647495	3565	3565	3565	3565	0
519	20231128	113500	197647495	3565	3565	3565	3565	139
520	20231128	113400	197151960	3570	3570	3570	3570	146
521	20231128	113300	196630740	3565	3565	3565	3565	0
522	20231128	113200	196630740	3565	3565	3565	3565	0
523	20231128	113100	196630740	3565	3565	3565	3565	0
524	20231128	113000	196630740	3565	3565	3565	3565	20
525	20231128	112900	196559440	3570	3570	3570	3570	895
526	20231128	112800	193364290	3575	3575	3575	3575	1
527	20231128	112700	193360715	3570	3570	3570	3570	0
528	20231128	112600	193360715	3570	3575	3575	3570	511
529	20231128	112500	191533895	3570	3570	3570	3570	204
530	20231128	112400	190805615	3575	3575	3575	3575	236
531	20231128	112300	189961915	3575	3575	3575	3575	213
532	20231128	112200	189200440	3575	3575	3575	3575	0
533	20231128	112100	189200440	3575	3575	3575	3575	0
534	20231128	112000	189200440	3575	3575	3575	3575	0
535	20231128	111900	189200440	3575	3570	3575	3570	327
536	20231128	111800	188032915	3575	3575	3575	3575	0
537	20231128	111700	188032915	3575	3575	3575	3575	0
538	20231128	111600	188032915	3575	3575	3575	3575	0
539	20231128	111500	188032915	3575	3565	3575	3565	1161
540	20231128	111400	183886680	3575	3575	3575	3575	0
541	20231128	111300	183886680	3575	3575	3575	3575	0
542	20231128	111200	183886680	3575	3575	3575	3575	0
543	20231128	111100	183886680	3575	3575	3575	3575	0
544	20231128	111000	183886680	3575	3575	3575	3575	0
545	20231128	110900	183886680	3575	3575	3575	3575	8
546	20231128	110800	183858080	3575	3570	3575	3570	167
547	20231128	110700	183261105	3575	3575	3575	3575	0
548	20231128	110600	183261105	3575	3575	3575	3575	0
549	20231128	110500	183261105	3575	3575	3575	3575	0
550	20231128	110400	183261105	3575	3575	3575	3575	83
551	20231128	110300	182964380	3570	3570	3570	3570	0
552	20231128	110200	182964380	3570	3570	3570	3570	105
553	20231128	110100	182589530	3570	3570	3570	3570	15
554	20231128	110000	182535980	3565	3565	3565	3565	299
555	20231128	105900	181470045	3565	3565	3565	3565	0
556	20231128	105800	181470045	3565	3565	3565	3565	0
557	20231128	105700	181470045	3565	3575	3575	3565	907
558	20231128	105600	178236030	3565	3565	3565	3565	0
559	20231128	105500	178236030	3565	3565	3565	3565	15
560	20231128	105400	178182555	3565	3565	3565	3565	0
561	20231128	105300	178182555	3565	3565	3565	3565	8
562	20231128	105200	178154035	3565	3570	3570	3565	460
563	20231128	105100	176513870	3575	3575	3575	3575	0
564	20231128	105000	176513870	3575	3575	3575	3575	0
565	20231128	104900	176513870	3575	3575	3575	3575	19
566	20231128	104800	176445945	3575	3575	3575	3575	4
567	20231128	104700	176431645	3570	3570	3570	3570	0
568	20231128	104600	176431645	3570	3570	3570	3570	14
569	20231128	104500	176381665	3570	3570	3570	3570	0
570	20231128	104400	176381665	3570	3570	3570	3570	0
571	20231128	104300	176381665	3570	3570	3570	3570	35
572	20231128	104200	176256715	3575	3575	3575	3575	0
573	20231128	104100	176256715	3575	3575	3575	3575	93
574	20231128	104000	175924240	3575	3575	3575	3575	0
575	20231128	103900	175924240	3575	3575	3575	3575	79
576	20231128	103800	175641815	3575	3575	3575	3575	0
577	20231128	103700	175641815	3575	3575	3575	3575	1
578	20231128	103600	175638240	3575	3575	3575	3575	2
579	20231128	103500	175631090	3575	3570	3575	3565	17
580	20231128	103400	175570435	3575	3575	3575	3575	4
581	20231128	103300	175556135	3575	3575	3575	3575	2
582	20231128	103200	175548985	3575	3575	3575	3575	0
583	20231128	103100	175548985	3575	3575	3575	3575	1
584	20231128	103000	175545410	3575	3575	3575	3575	10
585	20231128	102900	175509660	3560	3560	3560	3560	0
586	20231128	102800	175509660	3560	3560	3560	3560	0
587	20231128	102700	175509660	3560	3560	3560	3560	0
588	20231128	102600	175509660	3560	3560	3560	3560	0
589	20231128	102500	175509660	3560	3575	3575	3560	98
590	20231128	102400	175160420	3560	3560	3560	3560	0
591	20231128	102300	175160420	3560	3560	3560	3560	1
592	20231128	102200	175156860	3580	3580	3580	3580	0
593	20231128	102100	175156860	3580	3580	3580	3580	0
594	20231128	102000	175156860	3580	3580	3580	3580	110
595	20231128	101900	174763060	3580	3580	3580	3580	0
596	20231128	101800	174763060	3580	3580	3580	3580	0
597	20231128	101700	174763060	3580	3580	3580	3580	0
598	20231128	101600	174763060	3580	3580	3580	3580	1
599	20231128	101500	174759480	3555	3555	3555	3555	15
600	20231128	101400	174706155	3555	3555	3555	3555	1
601	20231128	101300	174702600	3555	3555	3555	3555	0
602	20231128	101200	174702600	3555	3555	3555	3555	0
603	20231128	101100	174702600	3555	3565	3565	3555	422
604	20231128	101000	173202280	3555	3555	3555	3555	20
605	20231128	100900	173131180	3565	3565	3565	3565	10
606	20231128	100800	173095530	3560	3560	3560	3560	56
607	20231128	100700	172896170	3555	3555	3555	3555	200
608	20231128	100600	172185170	3560	3560	3560	3555	126
609	20231128	100500	171737040	3560	3560	3560	3560	185
610	20231128	100400	171078440	3565	3565	3565	3565	1001
611	20231128	100300	167509875	3560	3560	3560	3560	8
612	20231128	100200	167481395	3560	3560	3560	3560	17
613	20231128	100100	167420875	3565	3565	3565	3565	60
614	20231128	100000	167206975	3565	3560	3565	3555	37
615	20231128	095900	167075300	3560	3560	3560	3560	407
616	20231128	095800	165626380	3560	3555	3560	3555	1236
617	20231128	095700	161229935	3550	3550	3550	3550	757
618	20231128	095600	158542585	3550	3555	3555	3550	478
619	20231128	095500	156844455	3550	3555	3565	3550	2497
620	20231128	095400	147975640	3565	3565	3565	3560	4412
621	20231128	095300	132262820	3570	3570	3570	3570	0
622	20231128	095200	132262820	3570	3570	3570	3570	7
623	20231128	095100	132237830	3560	3565	3565	3560	817
624	20231128	095000	129327835	3565	3565	3565	3565	0
625	20231128	094900	129327835	3565	3565	3565	3565	555
626	20231128	094800	127349260	3570	3560	3570	3560	1220
627	20231128	094700	122998860	3570	3570	3570	3570	700
628	20231128	094600	120499860	3570	3560	3575	3560	1205
629	20231128	094500	116204440	3570	3565	3575	3565	215
630	20231128	094400	115437800	3565	3580	3580	3565	6244
631	20231128	094300	93128525	3580	3580	3580	3580	500
632	20231128	094200	91338525	3585	3590	3590	3585	1164
633	20231128	094100	87165580	3585	3585	3585	3585	500
634	20231128	094000	85373080	3585	3585	3585	3585	80
635	20231128	093900	85086280	3590	3590	3590	3590	0
636	20231128	093800	85086280	3590	3590	3590	3590	11
637	20231128	093700	85046790	3585	3585	3585	3585	0
638	20231128	093600	85046790	3585	3590	3590	3585	671
639	20231128	093500	82640755	3595	3585	3595	3585	477
640	20231128	093400	80926600	3595	3590	3595	3590	296
641	20231128	093300	79863485	3590	3590	3590	3590	0
642	20231128	093200	79863485	3590	3590	3590	3590	13
643	20231128	093100	79816815	3590	3590	3590	3590	39
644	20231128	093000	79676805	3585	3590	3590	3585	201
645	20231128	092900	78955770	3590	3590	3590	3590	27
646	20231128	092800	78858840	3590	3590	3590	3590	1243
647	20231128	092700	74396470	3600	3600	3600	3600	13
648	20231128	092600	74349670	3590	3590	3600	3585	1992
649	20231128	092500	67198080	3590	3590	3590	3590	501
650	20231128	092400	65399490	3600	3595	3600	3590	69
651	20231128	092300	65151105	3595	3590	3595	3590	25
652	20231128	092200	65061290	3590	3595	3595	3590	61
653	20231128	092100	64842270	3595	3595	3595	3590	658
654	20231128	092000	62477290	3600	3600	3600	3600	3
655	20231128	091900	62466490	3595	3590	3595	3590	1156
656	20231128	091800	58313675	3595	3605	3605	3595	2121
657	20231128	091700	50688580	3590	3590	3590	3590	124
658	20231128	091600	50243420	3595	3600	3600	3595	273
659	20231128	091500	49261540	3610	3600	3610	3595	546
660	20231128	091400	47297165	3600	3600	3600	3600	544
661	20231128	091300	45338765	3610	3610	3610	3610	0
662	20231128	091200	45338765	3610	3610	3610	3610	10
663	20231128	091100	45302665	3600	3600	3600	3600	0
664	20231128	091000	45302665	3600	3605	3605	3600	2337
665	20231128	090900	36887170	3605	3605	3605	3605	81
666	20231128	090800	36595165	3600	3600	3600	3600	0
667	20231128	090700	36595165	3600	3600	3600	3600	148
668	20231128	090600	36062365	3600	3600	3600	3600	40
669	20231128	090500	35918365	3595	3610	3610	3590	3254
670	20231128	090400	24214630	3635	3615	3635	3610	700
671	20231128	090300	21681260	3615	3620	3620	3615	1238
672	20231128	090200	17205830	3635	3635	3635	3635	0
673	20231128	090100	17205830	3635	3635	3635	3635	0
674	20231128	090000	17205830	3635	3640	3640	3635	2971