KissMeData/293480/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	205600	198320340	13600	13600	13600	13600	101
3	20231128	205500	198320340	13600	13600	13600	13600	0
4	20231128	205400	198320340	13600	13600	13600	13600	0
5	20231128	205300	198320340	13600	13600	13600	13600	0
6	20231128	205200	198320340	13600	13600	13600	13600	0
7	20231128	205100	198320340	13600	13600	13600	13600	0
8	20231128	205000	198320340	13600	13600	13600	13600	0
9	20231128	204900	198320340	13600	13600	13600	13600	0
10	20231128	204800	198320340	13600	13600	13600	13600	0
11	20231128	204700	198320340	13600	13600	13600	13600	0
12	20231128	204600	198320340	13600	13600	13600	13600	0
13	20231128	204500	198320340	13600	13600	13600	13600	0
14	20231128	204400	198320340	13600	13600	13600	13600	0
15	20231128	204300	198320340	13600	13600	13600	13600	0
16	20231128	204200	198320340	13600	13600	13600	13600	0
17	20231128	204100	198320340	13600	13600	13600	13600	0
18	20231128	204000	198320340	13600	13600	13600	13600	0
19	20231128	203900	198320340	13600	13600	13600	13600	0
20	20231128	203800	198320340	13600	13600	13600	13600	0
21	20231128	203700	198320340	13600	13600	13600	13600	0
22	20231128	203600	198320340	13600	13600	13600	13600	0
23	20231128	203500	198320340	13600	13600	13600	13600	0
24	20231128	203400	198320340	13600	13600	13600	13600	0
25	20231128	203300	198320340	13600	13600	13600	13600	0
26	20231128	203200	198320340	13600	13600	13600	13600	0
27	20231128	203100	198320340	13600	13600	13600	13600	0
28	20231128	203000	198320340	13600	13600	13600	13600	0
29	20231128	202900	198320340	13600	13600	13600	13600	0
30	20231128	202800	198320340	13600	13600	13600	13600	0
31	20231128	202700	198320340	13600	13600	13600	13600	0
32	20231128	202600	198320340	13600	13600	13600	13600	101
33	20231128	202500	198320340	13600	13600	13600	13600	0
34	20231128	202400	198320340	13600	13600	13600	13600	0
35	20231128	202300	198320340	13600	13600	13600	13600	0
36	20231128	202200	198320340	13600	13600	13600	13600	0
37	20231128	202100	198320340	13600	13600	13600	13600	0
38	20231128	202000	198320340	13600	13600	13600	13600	0
39	20231128	201900	198320340	13600	13600	13600	13600	0
40	20231128	201800	198320340	13600	13600	13600	13600	0
41	20231128	201700	198320340	13600	13600	13600	13600	0
42	20231128	201600	198320340	13600	13600	13600	13600	0
43	20231128	201500	198320340	13600	13600	13600	13600	0
44	20231128	201400	198320340	13600	13600	13600	13600	0
45	20231128	201300	198320340	13600	13600	13600	13600	0
46	20231128	201200	198320340	13600	13600	13600	13600	0
47	20231128	201100	198320340	13600	13600	13600	13600	0
48	20231128	201000	198320340	13600	13600	13600	13600	0
49	20231128	200900	198320340	13600	13600	13600	13600	0
50	20231128	200800	198320340	13600	13600	13600	13600	0
51	20231128	200700	198320340	13600	13600	13600	13600	0
52	20231128	200600	198320340	13600	13600	13600	13600	0
53	20231128	200500	198320340	13600	13600	13600	13600	0
54	20231128	200400	198320340	13600	13600	13600	13600	0
55	20231128	200300	198320340	13600	13600	13600	13600	0
56	20231128	200200	198320340	13600	13600	13600	13600	0
57	20231128	200100	198320340	13600	13600	13600	13600	0
58	20231128	200000	198320340	13600	13600	13600	13600	0
59	20231128	195900	198320340	13600	13600	13600	13600	0
60	20231128	195800	198320340	13600	13600	13600	13600	0
61	20231128	195700	198320340	13600	13600	13600	13600	0
62	20231128	195600	198320340	13600	13600	13600	13600	101
63	20231128	195500	198320340	13600	13600	13600	13600	0
64	20231128	195400	198320340	13600	13600	13600	13600	0
65	20231128	195300	198320340	13600	13600	13600	13600	0
66	20231128	195200	198320340	13600	13600	13600	13600	0
67	20231128	195100	198320340	13600	13600	13600	13600	0
68	20231128	195000	198320340	13600	13600	13600	13600	0
69	20231128	194900	198320340	13600	13600	13600	13600	0
70	20231128	194800	198320340	13600	13600	13600	13600	0
71	20231128	194700	198320340	13600	13600	13600	13600	0
72	20231128	194600	198320340	13600	13600	13600	13600	0
73	20231128	194500	198320340	13600	13600	13600	13600	0
74	20231128	194400	198320340	13600	13600	13600	13600	0
75	20231128	194300	198320340	13600	13600	13600	13600	0
76	20231128	194200	198320340	13600	13600	13600	13600	0
77	20231128	194100	198320340	13600	13600	13600	13600	0
78	20231128	194000	198320340	13600	13600	13600	13600	0
79	20231128	193900	198320340	13600	13600	13600	13600	0
80	20231128	193800	198320340	13600	13600	13600	13600	0
81	20231128	193700	198320340	13600	13600	13600	13600	0
82	20231128	193600	198320340	13600	13600	13600	13600	0
83	20231128	193500	198320340	13600	13600	13600	13600	0
84	20231128	193400	198320340	13600	13600	13600	13600	0
85	20231128	193300	198320340	13600	13600	13600	13600	0
86	20231128	193200	198320340	13600	13600	13600	13600	0
87	20231128	193100	198320340	13600	13600	13600	13600	0
88	20231128	193000	198320340	13600	13600	13600	13600	0
89	20231128	192900	198320340	13600	13600	13600	13600	0
90	20231128	192800	198320340	13600	13600	13600	13600	0
91	20231128	192700	198320340	13600	13600	13600	13600	0
92	20231128	192600	198320340	13600	13600	13600	13600	101
93	20231128	192500	198320340	13600	13600	13600	13600	0
94	20231128	192400	198320340	13600	13600	13600	13600	0
95	20231128	192300	198320340	13600	13600	13600	13600	0
96	20231128	192200	198320340	13600	13600	13600	13600	0
97	20231128	192100	198320340	13600	13600	13600	13600	0
98	20231128	192000	198320340	13600	13600	13600	13600	0
99	20231128	191900	198320340	13600	13600	13600	13600	0
100	20231128	191800	198320340	13600	13600	13600	13600	0
101	20231128	191700	198320340	13600	13600	13600	13600	0
102	20231128	191600	198320340	13600	13600	13600	13600	0
103	20231128	191500	198320340	13600	13600	13600	13600	0
104	20231128	191400	198320340	13600	13600	13600	13600	0
105	20231128	191300	198320340	13600	13600	13600	13600	0
106	20231128	191200	198320340	13600	13600	13600	13600	0
107	20231128	191100	198320340	13600	13600	13600	13600	0
108	20231128	191000	198320340	13600	13600	13600	13600	0
109	20231128	190900	198320340	13600	13600	13600	13600	0
110	20231128	190800	198320340	13600	13600	13600	13600	0
111	20231128	190700	198320340	13600	13600	13600	13600	0
112	20231128	190600	198320340	13600	13600	13600	13600	0
113	20231128	190500	198320340	13600	13600	13600	13600	0
114	20231128	190400	198320340	13600	13600	13600	13600	0
115	20231128	190300	198320340	13600	13600	13600	13600	0
116	20231128	190200	198320340	13600	13600	13600	13600	0
117	20231128	190100	198320340	13600	13600	13600	13600	0
118	20231128	190000	198320340	13600	13600	13600	13600	0
119	20231128	185900	198320340	13600	13600	13600	13600	0
120	20231128	185800	198320340	13600	13600	13600	13600	0
121	20231128	185700	198320340	13600	13600	13600	13600	0
122	20231128	185600	198320340	13600	13600	13600	13600	101
123	20231128	185500	198320340	13600	13600	13600	13600	0
124	20231128	185400	198320340	13600	13600	13600	13600	0
125	20231128	185300	198320340	13600	13600	13600	13600	0
126	20231128	185200	198320340	13600	13600	13600	13600	0
127	20231128	185100	198320340	13600	13600	13600	13600	0
128	20231128	185000	198320340	13600	13600	13600	13600	0
129	20231128	184900	198320340	13600	13600	13600	13600	0
130	20231128	184800	198320340	13600	13600	13600	13600	0
131	20231128	184700	198320340	13600	13600	13600	13600	0
132	20231128	184600	198320340	13600	13600	13600	13600	0
133	20231128	184500	198320340	13600	13600	13600	13600	0
134	20231128	184400	198320340	13600	13600	13600	13600	0
135	20231128	184300	198320340	13600	13600	13600	13600	0
136	20231128	184200	198320340	13600	13600	13600	13600	0
137	20231128	184100	198320340	13600	13600	13600	13600	0
138	20231128	184000	198320340	13600	13600	13600	13600	0
139	20231128	183900	198320340	13600	13600	13600	13600	0
140	20231128	183800	198320340	13600	13600	13600	13600	0
141	20231128	183700	198320340	13600	13600	13600	13600	0
142	20231128	183600	198320340	13600	13600	13600	13600	0
143	20231128	183500	198320340	13600	13600	13600	13600	0
144	20231128	183400	198320340	13600	13600	13600	13600	0
145	20231128	183300	198320340	13600	13600	13600	13600	0
146	20231128	183200	198320340	13600	13600	13600	13600	0
147	20231128	183100	198320340	13600	13600	13600	13600	0
148	20231128	183000	198320340	13600	13600	13600	13600	0
149	20231128	182900	198320340	13600	13600	13600	13600	0
150	20231128	182800	198320340	13600	13600	13600	13600	0
151	20231128	182700	198320340	13600	13600	13600	13600	0
152	20231128	182600	198320340	13600	13600	13600	13600	101
153	20231128	182500	198320340	13600	13600	13600	13600	0
154	20231128	182400	198320340	13600	13600	13600	13600	0
155	20231128	182300	198320340	13600	13600	13600	13600	0
156	20231128	182200	198320340	13600	13600	13600	13600	0
157	20231128	182100	198320340	13600	13600	13600	13600	0
158	20231128	182000	198320340	13600	13600	13600	13600	0
159	20231128	181900	198320340	13600	13600	13600	13600	0
160	20231128	181800	198320340	13600	13600	13600	13600	0
161	20231128	181700	198320340	13600	13600	13600	13600	0
162	20231128	181600	198320340	13600	13600	13600	13600	0
163	20231128	181500	198320340	13600	13600	13600	13600	0
164	20231128	181400	198320340	13600	13600	13600	13600	0
165	20231128	181300	198320340	13600	13600	13600	13600	0
166	20231128	181200	198320340	13600	13600	13600	13600	0
167	20231128	181100	198320340	13600	13600	13600	13600	0
168	20231128	181000	198320340	13600	13600	13600	13600	0
169	20231128	180900	198320340	13600	13600	13600	13600	0
170	20231128	180800	198320340	13600	13600	13600	13600	0
171	20231128	180700	198320340	13600	13600	13600	13600	0
172	20231128	180600	198320340	13600	13600	13600	13600	0
173	20231128	180500	198320340	13600	13600	13600	13600	0
174	20231128	180400	198320340	13600	13600	13600	13600	0
175	20231128	180300	198320340	13600	13600	13600	13600	0
176	20231128	180200	198320340	13600	13600	13600	13600	0
177	20231128	180100	198320340	13600	13600	13600	13600	0
178	20231128	180000	198320340	13600	13600	13600	13600	0
179	20231128	175900	198320340	13600	13600	13600	13600	0
180	20231128	175800	198320340	13600	13600	13600	13600	0
181	20231128	175700	198320340	13600	13600	13600	13600	0
182	20231128	175600	198320340	13600	13600	13600	13600	101
183	20231128	175500	198320340	13600	13600	13600	13600	0
184	20231128	175400	198320340	13600	13600	13600	13600	0
185	20231128	175300	198320340	13600	13600	13600	13600	0
186	20231128	175200	198320340	13600	13600	13600	13600	0
187	20231128	175100	198320340	13600	13600	13600	13600	0
188	20231128	175000	198320340	13600	13600	13600	13600	0
189	20231128	174900	198320340	13600	13600	13600	13600	0
190	20231128	174800	198320340	13600	13600	13600	13600	0
191	20231128	174700	198320340	13600	13600	13600	13600	0
192	20231128	174600	198320340	13600	13600	13600	13600	0
193	20231128	174500	198320340	13600	13600	13600	13600	0
194	20231128	174400	198320340	13600	13600	13600	13600	0
195	20231128	174300	198320340	13600	13600	13600	13600	0
196	20231128	174200	198320340	13600	13600	13600	13600	0
197	20231128	174100	198320340	13600	13600	13600	13600	0
198	20231128	174000	198320340	13600	13600	13600	13600	0
199	20231128	173900	198320340	13600	13600	13600	13600	0
200	20231128	173800	198320340	13600	13600	13600	13600	0
201	20231128	173700	198320340	13600	13600	13600	13600	0
202	20231128	173600	198320340	13600	13600	13600	13600	0
203	20231128	173500	198320340	13600	13600	13600	13600	0
204	20231128	173400	198320340	13600	13600	13600	13600	0
205	20231128	173300	198320340	13600	13600	13600	13600	0
206	20231128	173200	198320340	13600	13600	13600	13600	0
207	20231128	173100	198320340	13600	13600	13600	13600	0
208	20231128	173000	198320340	13600	13600	13600	13600	0
209	20231128	172900	198320340	13600	13600	13600	13600	0
210	20231128	172800	198320340	13600	13600	13600	13600	0
211	20231128	172700	198320340	13600	13600	13600	13600	0
212	20231128	172600	198320340	13600	13600	13600	13600	101
213	20231128	172500	198320340	13600	13600	13600	13600	0
214	20231128	172400	198320340	13600	13600	13600	13600	0
215	20231128	172300	198320340	13600	13600	13600	13600	0
216	20231128	172200	198320340	13600	13600	13600	13600	0
217	20231128	172100	198320340	13600	13600	13600	13600	0
218	20231128	172000	198320340	13600	13600	13600	13600	0
219	20231128	171900	198320340	13600	13600	13600	13600	0
220	20231128	171800	198320340	13600	13600	13600	13600	0
221	20231128	171700	198320340	13600	13600	13600	13600	0
222	20231128	171600	198320340	13600	13600	13600	13600	0
223	20231128	171500	198320340	13600	13600	13600	13600	0
224	20231128	171400	198320340	13600	13600	13600	13600	0
225	20231128	171300	198320340	13600	13600	13600	13600	0
226	20231128	171200	198320340	13600	13600	13600	13600	0
227	20231128	171100	198320340	13600	13600	13600	13600	0
228	20231128	171000	198320340	13600	13600	13600	13600	0
229	20231128	170900	198320340	13600	13600	13600	13600	0
230	20231128	170800	198320340	13600	13600	13600	13600	0
231	20231128	170700	198320340	13600	13600	13600	13600	0
232	20231128	170600	198320340	13600	13600	13600	13600	0
233	20231128	170500	198320340	13600	13600	13600	13600	0
234	20231128	170400	198320340	13600	13600	13600	13600	0
235	20231128	170300	198320340	13600	13600	13600	13600	0
236	20231128	170200	198320340	13600	13600	13600	13600	0
237	20231128	170100	198320340	13600	13600	13600	13600	0
238	20231128	170000	198320340	13600	13600	13600	13600	0
239	20231128	165900	198320340	13600	13600	13600	13600	0
240	20231128	165800	198320340	13600	13600	13600	13600	0
241	20231128	165700	198320340	13600	13600	13600	13600	0
242	20231128	165600	198320340	13600	13600	13600	13600	101
243	20231128	165500	198320340	13600	13600	13600	13600	0
244	20231128	165400	198320340	13600	13600	13600	13600	0
245	20231128	165300	198320340	13600	13600	13600	13600	0
246	20231128	165200	198320340	13600	13600	13600	13600	0
247	20231128	165100	198320340	13600	13600	13600	13600	0
248	20231128	165000	198320340	13600	13600	13600	13600	0
249	20231128	164900	198320340	13600	13600	13600	13600	0
250	20231128	164800	198320340	13600	13600	13600	13600	0
251	20231128	164700	198320340	13600	13600	13600	13600	0
252	20231128	164600	198320340	13600	13600	13600	13600	0
253	20231128	164500	198320340	13600	13600	13600	13600	0
254	20231128	164400	198320340	13600	13600	13600	13600	0
255	20231128	164300	198320340	13600	13600	13600	13600	0
256	20231128	164200	198320340	13600	13600	13600	13600	0
257	20231128	164100	198320340	13600	13600	13600	13600	0
258	20231128	164000	198320340	13600	13600	13600	13600	0
259	20231128	163900	198320340	13600	13600	13600	13600	0
260	20231128	163800	198320340	13600	13600	13600	13600	0
261	20231128	163700	198320340	13600	13600	13600	13600	0
262	20231128	163600	198320340	13600	13600	13600	13600	0
263	20231128	163500	198320340	13600	13600	13600	13600	0
264	20231128	163400	198320340	13600	13600	13600	13600	0
265	20231128	163300	198320340	13600	13600	13600	13600	0
266	20231128	163200	198320340	13600	13600	13600	13600	0
267	20231128	163100	198320340	13600	13600	13600	13600	0
268	20231128	163000	198320340	13600	13600	13600	13600	0
269	20231128	162900	198320340	13600	13600	13600	13600	0
270	20231128	162800	198320340	13600	13600	13600	13600	0
271	20231128	162700	198320340	13600	13600	13600	13600	0
272	20231128	162600	198320340	13600	13600	13600	13600	101
273	20231128	162500	198320340	13600	13600	13600	13600	0
274	20231128	162400	198320340	13600	13600	13600	13600	0
275	20231128	162300	198320340	13600	13600	13600	13600	0
276	20231128	162200	198320340	13600	13600	13600	13600	0
277	20231128	162100	198320340	13600	13600	13600	13600	0
278	20231128	162000	198320340	13600	13600	13600	13600	0
279	20231128	161900	198320340	13600	13600	13600	13600	0
280	20231128	161800	198320340	13600	13600	13600	13600	0
281	20231128	161700	198320340	13600	13600	13600	13600	0
282	20231128	161600	198320340	13600	13600	13600	13600	0
283	20231128	161500	198320340	13600	13600	13600	13600	0
284	20231128	161400	198320340	13600	13600	13600	13600	0
285	20231128	161300	198320340	13600	13600	13600	13600	0
286	20231128	161200	198320340	13600	13600	13600	13600	0
287	20231128	161100	198320340	13600	13600	13600	13600	0
288	20231128	161000	198320340	13600	13600	13600	13600	0
289	20231128	160900	198320340	13600	13600	13600	13600	0
290	20231128	160800	198320340	13600	13600	13600	13600	0
291	20231128	160700	198320340	13600	13600	13600	13600	0
292	20231128	160600	198320340	13600	13600	13600	13600	0
293	20231128	160500	198320340	13600	13600	13600	13600	0
294	20231128	160400	198320340	13600	13600	13600	13600	0
295	20231128	160300	198320340	13600	13600	13600	13600	0
296	20231128	160200	198320340	13600	13600	13600	13600	0
297	20231128	160100	198320340	13600	13600	13600	13600	0
298	20231128	160000	198320340	13600	13600	13600	13600	0
299	20231128	155900	198320340	13600	13600	13600	13600	0
300	20231128	155800	198320340	13600	13600	13600	13600	0
301	20231128	155700	198320340	13600	13600	13600	13600	0
302	20231128	155600	198320340	13600	13600	13600	13600	101
303	20231128	155500	198320340	13600	13600	13600	13600	0
304	20231128	155400	198320340	13600	13600	13600	13600	0
305	20231128	155300	198320340	13600	13600	13600	13600	0
306	20231128	155200	198320340	13600	13600	13600	13600	0
307	20231128	155100	198320340	13600	13600	13600	13600	0
308	20231128	155000	198320340	13600	13600	13600	13600	0
309	20231128	154900	198320340	13600	13600	13600	13600	0
310	20231128	154800	198320340	13600	13600	13600	13600	0
311	20231128	154700	198320340	13600	13600	13600	13600	0
312	20231128	154600	198320340	13600	13600	13600	13600	0
313	20231128	154500	198320340	13600	13600	13600	13600	0
314	20231128	154400	198320340	13600	13600	13600	13600	0
315	20231128	154300	198320340	13600	13600	13600	13600	0
316	20231128	154200	198320340	13600	13600	13600	13600	0
317	20231128	154100	198320340	13600	13600	13600	13600	0
318	20231128	154000	198320340	13600	13600	13600	13600	0
319	20231128	153900	198320340	13600	13600	13600	13600	0
320	20231128	153800	198320340	13600	13600	13600	13600	0
321	20231128	153700	198320340	13600	13600	13600	13600	0
322	20231128	153600	198320340	13600	13600	13600	13600	0
323	20231128	153500	198320340	13600	13600	13600	13600	0
324	20231128	153400	198320340	13600	13600	13600	13600	0
325	20231128	153300	198320340	13600	13600	13600	13600	0
326	20231128	153200	198320340	13600	13600	13600	13600	0
327	20231128	153100	198320340	13600	13600	13600	13600	0
328	20231128	153000	198320340	13600	13600	13600	13600	101
329	20231128	152900	196946740	13580	13580	13580	13580	0
330	20231128	152800	196946740	13580	13580	13580	13580	0
331	20231128	152700	196946740	13580	13580	13580	13580	0
332	20231128	152600	196946740	13580	13580	13580	13580	0
333	20231128	152500	196946740	13580	13580	13580	13580	0
334	20231128	152400	196946740	13580	13580	13580	13580	0
335	20231128	152300	196946740	13580	13580	13580	13580	0
336	20231128	152200	196946740	13580	13580	13580	13580	0
337	20231128	152100	196946740	13580	13580	13580	13580	0
338	20231128	152000	196946740	13580	13580	13580	13580	0
339	20231128	151900	196946740	13580	13650	13650	13580	201
340	20231128	151800	194215460	13620	13620	13620	13620	49
341	20231128	151700	193548080	13620	13620	13620	13620	0
342	20231128	151600	193548080	13620	13620	13620	13620	0
343	20231128	151500	193548080	13620	13620	13620	13620	0
344	20231128	151400	193548080	13620	13620	13620	13620	1
345	20231128	151300	193534460	13610	13610	13610	13610	30
346	20231128	151200	193126160	13610	13610	13610	13610	0
347	20231128	151100	193126160	13610	13610	13610	13610	0
348	20231128	151000	193126160	13610	13580	13610	13580	11
349	20231128	150900	192976750	13580	13580	13580	13580	0
350	20231128	150800	192976750	13580	13590	13590	13580	7
351	20231128	150700	192881680	13590	13590	13590	13590	7
352	20231128	150600	192786550	13580	13580	13580	13580	6
353	20231128	150500	192705070	13590	13580	13590	13580	13
354	20231128	150400	192528470	13580	13580	13580	13580	15
355	20231128	150300	192324770	13590	13590	13590	13590	0
356	20231128	150200	192324770	13590	13590	13590	13590	0
357	20231128	150100	192324770	13590	13580	13590	13580	13
358	20231128	150000	192148170	13580	13580	13580	13580	22
359	20231128	145900	191849410	13580	13580	13580	13580	195
360	20231128	145800	189201310	13580	13580	13580	13570	18
361	20231128	145700	188956940	13580	13570	13580	13570	7
362	20231128	145600	188861940	13580	13580	13580	13580	295
363	20231128	145500	184855840	13580	13580	13580	13580	779
364	20231128	145400	174277020	13580	13580	13580	13580	0
365	20231128	145300	174277020	13580	13590	13590	13580	18
366	20231128	145200	174032460	13590	13580	13590	13580	44
367	20231128	145100	173434570	13590	13580	13590	13580	10
368	20231128	145000	173298730	13590	13580	13590	13580	10
369	20231128	144900	173162910	13580	13580	13580	13580	7
370	20231128	144800	173067850	13590	13590	13590	13590	2
371	20231128	144700	173040670	13580	13590	13590	13580	16
372	20231128	144600	172823290	13580	13590	13590	13580	15
373	20231128	144500	172619500	13590	13580	13590	13580	119
374	20231128	144400	171002470	13580	13580	13580	13580	6
375	20231128	144300	170920990	13580	13580	13580	13580	7
376	20231128	144200	170825930	13580	13580	13580	13580	6
377	20231128	144100	170744450	13590	13590	13590	13590	1
378	20231128	144000	170730860	13580	13580	13580	13580	6
379	20231128	143900	170649380	13580	13580	13580	13580	7
380	20231128	143800	170554320	13580	13580	13580	13580	6
381	20231128	143700	170472840	13580	13580	13580	13580	6
382	20231128	143600	170391360	13580	13580	13580	13580	55
383	20231128	143500	169644460	13580	13580	13580	13580	0
384	20231128	143400	169644460	13580	13590	13590	13580	7
385	20231128	143300	169549390	13580	13580	13580	13580	6
386	20231128	143200	169467910	13580	13590	13590	13580	11
387	20231128	143100	169318490	13590	13580	13590	13580	24
388	20231128	143000	168992550	13590	13580	13590	13580	10
389	20231128	142900	168856730	13580	13580	13580	13580	13
390	20231128	142800	168680190	13580	13580	13580	13580	6
391	20231128	142700	168598710	13580	13590	13590	13580	8
392	20231128	142600	168490050	13580	13580	13580	13580	24
393	20231128	142500	168164130	13580	13580	13580	13580	6
394	20231128	142400	168082650	13580	13580	13580	13580	12
395	20231128	142300	167919690	13580	13580	13580	13580	7
396	20231128	142200	167824630	13580	13580	13580	13580	7
397	20231128	142100	167729570	13580	13580	13580	13580	6
398	20231128	142000	167648090	13580	13580	13580	13580	13
399	20231128	141900	167471550	13580	13580	13580	13580	6
400	20231128	141800	167390070	13580	13580	13580	13580	12
401	20231128	141700	167227110	13580	13580	13580	13580	7
402	20231128	141600	167132050	13580	13580	13580	13580	13
403	20231128	141500	166955510	13580	13580	13580	13580	6
404	20231128	141400	166874030	13580	13580	13580	13580	6
405	20231128	141300	166792550	13580	13580	13580	13580	14
406	20231128	141200	166602430	13580	13580	13580	13580	6
407	20231128	141100	166520950	13590	13580	13590	13580	13
408	20231128	141000	166344400	13580	13590	13590	13580	8
409	20231128	140900	166235750	13590	13580	13590	13580	13
410	20231128	140800	166059200	13590	13590	13590	13590	35
411	20231128	140700	165583550	13590	13590	13590	13590	465
412	20231128	140600	159264200	13580	13580	13580	13580	6
413	20231128	140500	159182720	13580	13580	13580	13580	15
414	20231128	140400	158979020	13580	13580	13580	13580	7
415	20231128	140300	158883960	13580	13580	13580	13580	13
416	20231128	140200	158707420	13580	13580	13580	13580	6
417	20231128	140100	158625940	13580	13580	13580	13580	6
418	20231128	140000	158544460	13580	13580	13580	13580	13
419	20231128	135900	158367920	13590	13580	13590	13580	545
420	20231128	135800	150961430	13590	13580	13590	13580	15
421	20231128	135700	150757710	13590	13590	13590	13590	8
422	20231128	135600	150648990	13590	13590	13590	13590	6
423	20231128	135500	150567450	13590	13590	13590	13590	1
424	20231128	135400	150553860	13580	13590	13590	13580	22
425	20231128	135300	150254950	13590	13590	13590	13590	6
426	20231128	135200	150173410	13580	13590	13590	13580	110
427	20231128	135100	148678570	13590	13590	13590	13590	500
428	20231128	135000	141883570	13590	13590	13590	13590	7
429	20231128	134900	141788440	13580	13580	13580	13580	0
430	20231128	134800	141788440	13580	13580	13580	13580	6
431	20231128	134700	141706960	13580	13580	13580	13580	6
432	20231128	134600	141625480	13580	13580	13580	13580	0
433	20231128	134500	141625480	13580	13580	13580	13580	7
434	20231128	134400	141530420	13600	13600	13600	13600	0
435	20231128	134300	141530420	13600	13580	13600	13580	28
436	20231128	134200	141150140	13580	13580	13580	13580	0
437	20231128	134100	141150140	13580	13580	13580	13580	7
438	20231128	134000	141055080	13580	13580	13580	13580	0
439	20231128	133900	141055080	13580	13580	13580	13580	6
440	20231128	133800	140973600	13580	13580	13580	13580	0
441	20231128	133700	140973600	13580	13580	13580	13580	6
442	20231128	133600	140892120	13580	13580	13580	13580	0
443	20231128	133500	140892120	13580	13610	13610	13580	8
444	20231128	133400	140783450	13590	13590	13590	13590	6
445	20231128	133300	140701910	13610	13610	13610	13610	65
446	20231128	133200	139817260	13610	13610	13610	13580	9
447	20231128	133100	139694980	13590	13590	13590	13590	0
448	20231128	133000	139694980	13590	13590	13590	13590	6
449	20231128	132900	139613440	13580	13580	13580	13580	0
450	20231128	132800	139613440	13580	13580	13580	13580	6
451	20231128	132700	139531960	13580	13580	13580	13580	0
452	20231128	132600	139531960	13580	13580	13580	13580	7
453	20231128	132500	139436900	13580	13580	13580	13580	0
454	20231128	132400	139436900	13580	13580	13580	13580	6
455	20231128	132300	139355420	13610	13610	13610	13610	1
456	20231128	132200	139341810	13580	13580	13580	13580	7
457	20231128	132100	139246750	13580	13580	13580	13580	6
458	20231128	132000	139165270	13600	13600	13600	13600	88
459	20231128	131900	137968470	13590	13590	13590	13590	6
460	20231128	131800	137886930	13590	13590	13590	13590	0
461	20231128	131700	137886930	13590	13590	13590	13590	7
462	20231128	131600	137791800	13590	13590	13590	13590	0
463	20231128	131500	137791800	13590	13590	13590	13590	6
464	20231128	131400	137710260	13590	13590	13590	13590	1
465	20231128	131300	137696670	13590	13590	13590	13590	6
466	20231128	131200	137615130	13590	13590	13590	13590	0
467	20231128	131100	137615130	13590	13590	13590	13590	6
468	20231128	131000	137533590	13590	13590	13590	13590	0
469	20231128	130900	137533590	13590	13590	13590	13590	7
470	20231128	130800	137438460	13590	13590	13590	13590	0
471	20231128	130700	137438460	13590	13600	13600	13590	7
472	20231128	130600	137343320	13590	13590	13590	13590	6
473	20231128	130500	137261780	13590	13590	13590	13590	0
474	20231128	130400	137261780	13590	13590	13590	13590	7
475	20231128	130300	137166650	13590	13590	13590	13590	0
476	20231128	130200	137166650	13590	13590	13590	13590	6
477	20231128	130100	137085110	13590	13590	13590	13590	0
478	20231128	130000	137085110	13590	13590	13590	13590	7
479	20231128	125900	136989980	13590	13590	13590	13590	0
480	20231128	125800	136989980	13590	13600	13600	13590	7
481	20231128	125700	136894840	13590	13590	13590	13590	0
482	20231128	125600	136894840	13590	13600	13600	13590	16
483	20231128	125500	136677300	13600	13600	13600	13600	0
484	20231128	125400	136677300	13600	13600	13600	13600	207
485	20231128	125300	133862100	13600	13600	13600	13600	6
486	20231128	125200	133780500	13610	13610	13610	13610	3
487	20231128	125100	133739670	13610	13600	13610	13600	8
488	20231128	125000	133630860	13600	13600	13600	13600	40
489	20231128	124900	133086860	13600	13600	13600	13600	6
490	20231128	124800	133005260	13610	13610	13610	13610	0
491	20231128	124700	133005260	13610	13600	13610	13600	9
492	20231128	124600	132882850	13600	13600	13600	13600	0
493	20231128	124500	132882850	13600	13600	13600	13600	7
494	20231128	124400	132787650	13610	13610	13610	13610	0
495	20231128	124300	132787650	13610	13600	13610	13600	14
496	20231128	124200	132597220	13600	13600	13600	13600	1
497	20231128	124100	132583620	13600	13610	13610	13600	2
498	20231128	124000	132556410	13590	13590	13590	13590	6
499	20231128	123900	132474870	13600	13600	13600	13600	15
500	20231128	123800	132270870	13600	13590	13600	13590	8
501	20231128	123700	132162140	13600	13600	13600	13600	1
502	20231128	123600	132148540	13590	13600	13600	13590	16
503	20231128	123500	131931000	13600	13600	13600	13600	5
504	20231128	123400	131863000	13590	13590	13590	13590	6
505	20231128	123300	131781460	13590	13590	13590	13590	0
506	20231128	123200	131781460	13590	13590	13590	13590	10
507	20231128	123100	131645560	13590	13590	13590	13590	0
508	20231128	123000	131645560	13590	13590	13590	13590	6
509	20231128	122900	131564020	13600	13600	13600	13600	9
510	20231128	122800	131441620	13600	13600	13600	13600	11
511	20231128	122700	131292020	13590	13590	13590	13590	0
512	20231128	122600	131292020	13590	13590	13590	13590	6
513	20231128	122500	131210480	13590	13590	13590	13590	6
514	20231128	122400	131128940	13590	13590	13590	13590	0
515	20231128	122300	131128940	13590	13590	13590	13590	7
516	20231128	122200	131033810	13600	13600	13600	13600	0
517	20231128	122100	131033810	13600	13600	13600	13600	2
518	20231128	122000	131006610	13580	13580	13580	13580	0
519	20231128	121900	131006610	13580	13610	13610	13580	17
520	20231128	121800	130775450	13610	13610	13610	13610	115
521	20231128	121700	129210300	13610	13580	13610	13580	191
522	20231128	121600	126610970	13580	13580	13580	13580	0
523	20231128	121500	126610970	13580	13590	13590	13580	16
524	20231128	121400	126393610	13580	13580	13580	13580	0
525	20231128	121300	126393610	13580	13580	13580	13580	7
526	20231128	121200	126298550	13580	13580	13580	13580	6
527	20231128	121100	126217070	13580	13580	13580	13580	0
528	20231128	121000	126217070	13580	13610	13610	13580	8
529	20231128	120900	126108400	13580	13580	13580	13580	0
530	20231128	120800	126108400	13580	13580	13580	13580	6
531	20231128	120700	126026920	13580	13580	13580	13580	0
532	20231128	120600	126026920	13580	13580	13580	13580	6
533	20231128	120500	125945440	13580	13580	13580	13580	83
534	20231128	120400	124818300	13580	13580	13580	13580	7
535	20231128	120300	124723240	13580	13580	13580	13580	0
536	20231128	120200	124723240	13580	13580	13580	13580	6
537	20231128	120100	124641760	13580	13590	13590	13580	79
538	20231128	120000	123568860	13590	13590	13590	13590	1
539	20231128	115900	123555270	13580	13600	13600	13580	41
540	20231128	115800	122998240	13600	13600	13600	13600	0
541	20231128	115700	122998240	13600	13600	13600	13600	7
542	20231128	115600	122903040	13610	13610	13610	13610	1
543	20231128	115500	122889430	13600	13600	13600	13600	96
544	20231128	115400	121583830	13590	13590	13590	13590	10
545	20231128	115300	121447930	13580	13580	13580	13580	206
546	20231128	115200	118650450	13610	13610	13610	13610	220
547	20231128	115100	115656250	13580	13580	13580	13580	7
548	20231128	115000	115561190	13580	13580	13580	13580	0
549	20231128	114900	115561190	13580	13580	13580	13580	6
550	20231128	114800	115479710	13580	13580	13580	13580	0
551	20231128	114700	115479710	13580	13580	13580	13580	7
552	20231128	114600	115384650	13580	13580	13580	13580	0
553	20231128	114500	115384650	13580	13600	13600	13580	7
554	20231128	114400	115289570	13580	13580	13580	13580	6
555	20231128	114300	115208090	13580	13580	13580	13580	0
556	20231128	114200	115208090	13580	13600	13600	13580	10
557	20231128	114100	115072230	13580	13580	13580	13580	200
558	20231128	114000	112356230	13580	13580	13580	13580	6
559	20231128	113900	112274750	13580	13580	13580	13580	0
560	20231128	113800	112274750	13580	13590	13590	13580	8
561	20231128	113700	112166100	13580	13580	13580	13580	0
562	20231128	113600	112166100	13580	13580	13580	13580	6
563	20231128	113500	112084620	13590	13590	13590	13590	0
564	20231128	113400	112084620	13590	13590	13590	13590	5
565	20231128	113300	112016670	13580	13580	13580	13580	0
566	20231128	113200	112016670	13580	13580	13580	13580	7
567	20231128	113100	111921610	13590	13590	13590	13590	73
568	20231128	113000	110929540	13580	13580	13580	13580	0
569	20231128	112900	110929540	13580	13610	13610	13580	9
570	20231128	112800	110807290	13580	13580	13580	13580	0
571	20231128	112700	110807290	13580	13580	13580	13580	6
572	20231128	112600	110725810	13580	13580	13580	13580	0
573	20231128	112500	110725810	13580	13580	13580	13580	7
574	20231128	112400	110630750	13580	13580	13580	13580	0
575	20231128	112300	110630750	13580	13580	13580	13580	6
576	20231128	112200	110549270	13590	13590	13590	13590	0
577	20231128	112100	110549270	13590	13590	13590	13590	71
578	20231128	112000	109584380	13610	13610	13610	13610	1
579	20231128	111900	109570770	13590	13590	13590	13590	7
580	20231128	111800	109475640	13590	13590	13590	13590	6
581	20231128	111700	109394100	13620	13620	13620	13620	0
582	20231128	111600	109394100	13620	13590	13620	13590	8
583	20231128	111500	109285350	13590	13590	13590	13590	0
584	20231128	111400	109285350	13590	13590	13590	13590	6
585	20231128	111300	109203810	13590	13590	13590	13590	0
586	20231128	111200	109203810	13590	13590	13590	13590	6
587	20231128	111100	109122270	13590	13590	13590	13590	0
588	20231128	111000	109122270	13590	13590	13590	13590	7
589	20231128	110900	109027140	13590	13590	13590	13590	0
590	20231128	110800	109027140	13590	13590	13590	13590	6
591	20231128	110700	108945600	13590	13590	13590	13590	0
592	20231128	110600	108945600	13590	13590	13590	13590	7
593	20231128	110500	108850470	13620	13600	13620	13600	5
594	20231128	110400	108782450	13600	13620	13620	13600	3
595	20231128	110300	108741630	13590	13590	13590	13590	6
596	20231128	110200	108660090	13590	13590	13590	13590	0
597	20231128	110100	108660090	13590	13590	13590	13590	7
598	20231128	110000	108564960	13590	13590	13590	13590	0
599	20231128	105900	108564960	13590	13590	13590	13590	6
600	20231128	105800	108483420	13620	13620	13620	13620	1
601	20231128	105700	108469800	13590	13590	13590	13590	7
602	20231128	105600	108374670	13590	13590	13590	13590	0
603	20231128	105500	108374670	13590	13600	13600	13590	11
604	20231128	105400	108225130	13600	13600	13600	13600	0
605	20231128	105300	108225130	13600	13620	13620	13600	2
606	20231128	105200	108197910	13580	13580	13580	13580	0
607	20231128	105100	108197910	13580	13580	13580	13580	7
608	20231128	105000	108102850	13620	13610	13620	13580	9
609	20231128	104900	107980520	13580	13580	13580	13580	0
610	20231128	104800	107980520	13580	13580	13580	13580	7
611	20231128	104700	107885460	13580	13610	13610	13580	358
612	20231128	104600	103022000	13590	13590	13590	13590	6
613	20231128	104500	102940460	13590	13590	13590	13590	0
614	20231128	104400	102940460	13590	13590	13590	13590	7
615	20231128	104300	102845330	13600	13600	13600	13600	10
616	20231128	104200	102709330	13600	13610	13610	13600	179
617	20231128	104100	100274880	13610	13610	13610	13610	0
618	20231128	104000	100274880	13610	13610	13610	13610	6
619	20231128	103900	100193220	13610	13610	13610	13610	1
620	20231128	103800	100179610	13610	13610	13610	13610	8
621	20231128	103700	100070730	13610	13610	13610	13610	6
622	20231128	103600	99989070	13610	13610	13610	13610	0
623	20231128	103500	99989070	13610	13610	13610	13610	207
624	20231128	103400	97171800	13610	13610	13610	13610	500
625	20231128	103300	90366800	13620	13620	13620	13610	27
626	20231128	103200	89999120	13610	13610	13610	13610	0
627	20231128	103100	89999120	13610	13620	13620	13610	207
628	20231128	103000	87181840	13610	13610	13610	13610	0
629	20231128	102900	87181840	13610	13610	13610	13610	7
630	20231128	102800	87086570	13610	13610	13610	13610	0
631	20231128	102700	87086570	13610	13610	13610	13610	6
632	20231128	102600	87004910	13610	13610	13610	13610	0
633	20231128	102500	87004910	13610	13610	13610	13610	7
634	20231128	102400	86909640	13610	13610	13610	13610	0
635	20231128	102300	86909640	13610	13610	13610	13610	6
636	20231128	102200	86827980	13620	13610	13620	13610	237
637	20231128	102100	83600100	13620	13620	13620	13620	1
638	20231128	102000	83586480	13610	13610	13610	13610	7
639	20231128	101900	83491210	13620	13610	13620	13610	101
640	20231128	101800	82116590	13610	13610	13610	13610	106
641	20231128	101700	80673930	13610	13610	13610	13610	0
642	20231128	101600	80673930	13610	13610	13610	13610	7
643	20231128	101500	80578660	13610	13610	13610	13610	0
644	20231128	101400	80578660	13610	13610	13610	13610	6
645	20231128	101300	80497000	13610	13610	13610	13610	0
646	20231128	101200	80497000	13610	13610	13610	13610	7
647	20231128	101100	80401730	13610	13610	13640	13610	1001
648	20231128	101000	66778090	13610	13610	13610	13610	506
649	20231128	100900	59891430	13600	13600	13600	13600	6
650	20231128	100800	59809830	13600	13600	13600	13600	20
651	20231128	100700	59537830	13600	13600	13600	13600	215
652	20231128	100600	56613830	13600	13600	13600	13600	0
653	20231128	100500	56613830	13600	13600	13600	13600	6
654	20231128	100400	56532230	13600	13600	13600	13600	0
655	20231128	100300	56532230	13600	13600	13600	13600	7
656	20231128	100200	56437030	13600	13600	13600	13600	0
657	20231128	100100	56437030	13600	13600	13600	13600	6
658	20231128	100000	56355430	13640	13610	13640	13610	42
659	20231128	095900	55782610	13600	13610	13610	13600	413
660	20231128	095800	50165770	13610	13610	13610	13610	6
661	20231128	095700	50084110	13610	13640	13640	13610	2
662	20231128	095600	50056860	13600	13600	13600	13600	6
663	20231128	095500	49975260	13640	13640	13640	13640	1
664	20231128	095400	49961620	13600	13600	13600	13600	7
665	20231128	095300	49866420	13600	13600	13600	13600	0
666	20231128	095200	49866420	13600	13600	13600	13600	6
667	20231128	095100	49784820	13600	13600	13600	13600	50
668	20231128	095000	49104820	13600	13600	13600	13600	6
669	20231128	094900	49023220	13590	13590	13590	13590	0
670	20231128	094800	49023220	13590	13590	13590	13590	7
671	20231128	094700	48928090	13590	13600	13600	13590	137
672	20231128	094600	47065120	13610	13610	13610	13610	619
673	20231128	094500	38640530	13630	13630	13630	13630	0
674	20231128	094400	38640530	13630	13630	13630	13630	7
675	20231128	094300	38545120	13630	13630	13630	13630	4
676	20231128	094200	38490600	13610	13610	13610	13610	6
677	20231128	094100	38408940	13610	13610	13610	13610	6
678	20231128	094000	38327280	13630	13630	13630	13630	0
679	20231128	093900	38327280	13630	13630	13630	13630	0
680	20231128	093800	38327280	13630	13620	13630	13620	52
681	20231128	093700	37619020	13640	13640	13640	13640	0
682	20231128	093600	37619020	13640	13640	13640	13640	0
683	20231128	093500	37619020	13640	13640	13640	13640	0
684	20231128	093400	37619020	13640	13640	13640	13640	0
685	20231128	093300	37619020	13640	13640	13640	13640	0
686	20231128	093200	37619020	13640	13640	13640	13640	0
687	20231128	093100	37619020	13640	13640	13640	13640	0
688	20231128	093000	37619020	13640	13640	13640	13640	100
689	20231128	092900	36255020	13640	13640	13640	13640	0
690	20231128	092800	36255020	13640	13640	13640	13640	0
691	20231128	092700	36255020	13640	13640	13640	13640	0
692	20231128	092600	36255020	13640	13640	13640	13640	1
693	20231128	092500	36241380	13600	13600	13600	13600	100
694	20231128	092400	34881380	13630	13630	13630	13630	100
695	20231128	092300	33518380	13630	13630	13630	13630	0
696	20231128	092200	33518380	13630	13630	13630	13630	1
697	20231128	092100	33504750	13630	13630	13630	13630	0
698	20231128	092000	33504750	13630	13630	13630	13630	0
699	20231128	091900	33504750	13630	13630	13630	13630	0
700	20231128	091800	33504750	13630	13630	13630	13630	1939
701	20231128	091700	7076180	13630	13630	13630	13630	123
702	20231128	091600	5399690	13660	13640	13660	13630	203
703	20231128	091500	2629840	13630	13630	13630	13630	0
704	20231128	091400	2629840	13630	13630	13630	13630	168
705	20231128	091300	340000	13630	13630	13630	13630	1
706	20231128	091200	326370	13580	13580	13580	13580	7
707	20231128	091100	231310	13630	13630	13630	13630	0
708	20231128	091000	231310	13630	13630	13630	13630	2
709	20231128	090900	204050	13650	13650	13650	13650	0
710	20231128	090800	204050	13650	13650	13650	13650	0
711	20231128	090700	204050	13650	13650	13650	13650	0
712	20231128	090600	204050	13650	13650	13650	13650	0
713	20231128	090500	204050	13650	13650	13650	13650	0
714	20231128	090400	204050	13650	13650	13650	13650	0
715	20231128	090300	204050	13650	13650	13650	13650	0
716	20231128	090200	204050	13650	13650	13650	13650	0
717	20231128	090100	204050	13650	13650	13650	13650	0
718	20231128	090000	204050	13650	13600	13650	13600	15