KissMeData/103140/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	200500	2794185400	35750	35750	35750	35750	2987
3	20231128	200400	2794185400	35750	35750	35750	35750	0
4	20231128	200300	2794185400	35750	35750	35750	35750	0
5	20231128	200200	2794185400	35750	35750	35750	35750	0
6	20231128	200100	2794185400	35750	35750	35750	35750	0
7	20231128	200000	2794185400	35750	35750	35750	35750	0
8	20231128	195900	2794185400	35750	35750	35750	35750	0
9	20231128	195800	2794185400	35750	35750	35750	35750	0
10	20231128	195700	2794185400	35750	35750	35750	35750	0
11	20231128	195600	2794185400	35750	35750	35750	35750	0
12	20231128	195500	2794185400	35750	35750	35750	35750	0
13	20231128	195400	2794185400	35750	35750	35750	35750	0
14	20231128	195300	2794185400	35750	35750	35750	35750	0
15	20231128	195200	2794185400	35750	35750	35750	35750	0
16	20231128	195100	2794185400	35750	35750	35750	35750	0
17	20231128	195000	2794185400	35750	35750	35750	35750	0
18	20231128	194900	2794185400	35750	35750	35750	35750	0
19	20231128	194800	2794185400	35750	35750	35750	35750	0
20	20231128	194700	2794185400	35750	35750	35750	35750	0
21	20231128	194600	2794185400	35750	35750	35750	35750	0
22	20231128	194500	2794185400	35750	35750	35750	35750	0
23	20231128	194400	2794185400	35750	35750	35750	35750	0
24	20231128	194300	2794185400	35750	35750	35750	35750	0
25	20231128	194200	2794185400	35750	35750	35750	35750	0
26	20231128	194100	2794185400	35750	35750	35750	35750	0
27	20231128	194000	2794185400	35750	35750	35750	35750	0
28	20231128	193900	2794185400	35750	35750	35750	35750	0
29	20231128	193800	2794185400	35750	35750	35750	35750	0
30	20231128	193700	2794185400	35750	35750	35750	35750	0
31	20231128	193600	2794185400	35750	35750	35750	35750	0
32	20231128	193500	2794185400	35750	35750	35750	35750	2987
33	20231128	193400	2794185400	35750	35750	35750	35750	0
34	20231128	193300	2794185400	35750	35750	35750	35750	0
35	20231128	193200	2794185400	35750	35750	35750	35750	0
36	20231128	193100	2794185400	35750	35750	35750	35750	0
37	20231128	193000	2794185400	35750	35750	35750	35750	0
38	20231128	192900	2794185400	35750	35750	35750	35750	0
39	20231128	192800	2794185400	35750	35750	35750	35750	0
40	20231128	192700	2794185400	35750	35750	35750	35750	0
41	20231128	192600	2794185400	35750	35750	35750	35750	0
42	20231128	192500	2794185400	35750	35750	35750	35750	0
43	20231128	192400	2794185400	35750	35750	35750	35750	0
44	20231128	192300	2794185400	35750	35750	35750	35750	0
45	20231128	192200	2794185400	35750	35750	35750	35750	0
46	20231128	192100	2794185400	35750	35750	35750	35750	0
47	20231128	192000	2794185400	35750	35750	35750	35750	0
48	20231128	191900	2794185400	35750	35750	35750	35750	0
49	20231128	191800	2794185400	35750	35750	35750	35750	0
50	20231128	191700	2794185400	35750	35750	35750	35750	0
51	20231128	191600	2794185400	35750	35750	35750	35750	0
52	20231128	191500	2794185400	35750	35750	35750	35750	0
53	20231128	191400	2794185400	35750	35750	35750	35750	0
54	20231128	191300	2794185400	35750	35750	35750	35750	0
55	20231128	191200	2794185400	35750	35750	35750	35750	0
56	20231128	191100	2794185400	35750	35750	35750	35750	0
57	20231128	191000	2794185400	35750	35750	35750	35750	0
58	20231128	190900	2794185400	35750	35750	35750	35750	0
59	20231128	190800	2794185400	35750	35750	35750	35750	0
60	20231128	190700	2794185400	35750	35750	35750	35750	0
61	20231128	190600	2794185400	35750	35750	35750	35750	0
62	20231128	190500	2794185400	35750	35750	35750	35750	2987
63	20231128	190400	2794185400	35750	35750	35750	35750	0
64	20231128	190300	2794185400	35750	35750	35750	35750	0
65	20231128	190200	2794185400	35750	35750	35750	35750	0
66	20231128	190100	2794185400	35750	35750	35750	35750	0
67	20231128	190000	2794185400	35750	35750	35750	35750	0
68	20231128	185900	2794185400	35750	35750	35750	35750	0
69	20231128	185800	2794185400	35750	35750	35750	35750	0
70	20231128	185700	2794185400	35750	35750	35750	35750	0
71	20231128	185600	2794185400	35750	35750	35750	35750	0
72	20231128	185500	2794185400	35750	35750	35750	35750	0
73	20231128	185400	2794185400	35750	35750	35750	35750	0
74	20231128	185300	2794185400	35750	35750	35750	35750	0
75	20231128	185200	2794185400	35750	35750	35750	35750	0
76	20231128	185100	2794185400	35750	35750	35750	35750	0
77	20231128	185000	2794185400	35750	35750	35750	35750	0
78	20231128	184900	2794185400	35750	35750	35750	35750	0
79	20231128	184800	2794185400	35750	35750	35750	35750	0
80	20231128	184700	2794185400	35750	35750	35750	35750	0
81	20231128	184600	2794185400	35750	35750	35750	35750	0
82	20231128	184500	2794185400	35750	35750	35750	35750	0
83	20231128	184400	2794185400	35750	35750	35750	35750	0
84	20231128	184300	2794185400	35750	35750	35750	35750	0
85	20231128	184200	2794185400	35750	35750	35750	35750	0
86	20231128	184100	2794185400	35750	35750	35750	35750	0
87	20231128	184000	2794185400	35750	35750	35750	35750	0
88	20231128	183900	2794185400	35750	35750	35750	35750	0
89	20231128	183800	2794185400	35750	35750	35750	35750	0
90	20231128	183700	2794185400	35750	35750	35750	35750	0
91	20231128	183600	2794185400	35750	35750	35750	35750	0
92	20231128	183500	2794185400	35750	35750	35750	35750	2987
93	20231128	183400	2794185400	35750	35750	35750	35750	0
94	20231128	183300	2794185400	35750	35750	35750	35750	0
95	20231128	183200	2794185400	35750	35750	35750	35750	0
96	20231128	183100	2794185400	35750	35750	35750	35750	0
97	20231128	183000	2794185400	35750	35750	35750	35750	0
98	20231128	182900	2794185400	35750	35750	35750	35750	0
99	20231128	182800	2794185400	35750	35750	35750	35750	0
100	20231128	182700	2794185400	35750	35750	35750	35750	0
101	20231128	182600	2794185400	35750	35750	35750	35750	0
102	20231128	182500	2794185400	35750	35750	35750	35750	0
103	20231128	182400	2794185400	35750	35750	35750	35750	0
104	20231128	182300	2794185400	35750	35750	35750	35750	0
105	20231128	182200	2794185400	35750	35750	35750	35750	0
106	20231128	182100	2794185400	35750	35750	35750	35750	0
107	20231128	182000	2794185400	35750	35750	35750	35750	0
108	20231128	181900	2794185400	35750	35750	35750	35750	0
109	20231128	181800	2794185400	35750	35750	35750	35750	0
110	20231128	181700	2794185400	35750	35750	35750	35750	0
111	20231128	181600	2794185400	35750	35750	35750	35750	0
112	20231128	181500	2794185400	35750	35750	35750	35750	0
113	20231128	181400	2794185400	35750	35750	35750	35750	0
114	20231128	181300	2794185400	35750	35750	35750	35750	0
115	20231128	181200	2794185400	35750	35750	35750	35750	0
116	20231128	181100	2794185400	35750	35750	35750	35750	0
117	20231128	181000	2794185400	35750	35750	35750	35750	0
118	20231128	180900	2794185400	35750	35750	35750	35750	0
119	20231128	180800	2794185400	35750	35750	35750	35750	0
120	20231128	180700	2794185400	35750	35750	35750	35750	0
121	20231128	180600	2794185400	35750	35750	35750	35750	0
122	20231128	180500	2794185400	35750	35750	35750	35750	2987
123	20231128	180400	2794185400	35750	35750	35750	35750	0
124	20231128	180300	2794185400	35750	35750	35750	35750	0
125	20231128	180200	2794185400	35750	35750	35750	35750	0
126	20231128	180100	2794185400	35750	35750	35750	35750	0
127	20231128	180000	2794185400	35750	35750	35750	35750	0
128	20231128	175900	2794185400	35750	35750	35750	35750	0
129	20231128	175800	2794185400	35750	35750	35750	35750	0
130	20231128	175700	2794185400	35750	35750	35750	35750	0
131	20231128	175600	2794185400	35750	35750	35750	35750	0
132	20231128	175500	2794185400	35750	35750	35750	35750	0
133	20231128	175400	2794185400	35750	35750	35750	35750	0
134	20231128	175300	2794185400	35750	35750	35750	35750	0
135	20231128	175200	2794185400	35750	35750	35750	35750	0
136	20231128	175100	2794185400	35750	35750	35750	35750	0
137	20231128	175000	2794185400	35750	35750	35750	35750	0
138	20231128	174900	2794185400	35750	35750	35750	35750	0
139	20231128	174800	2794185400	35750	35750	35750	35750	0
140	20231128	174700	2794185400	35750	35750	35750	35750	0
141	20231128	174600	2794185400	35750	35750	35750	35750	0
142	20231128	174500	2794185400	35750	35750	35750	35750	0
143	20231128	174400	2794185400	35750	35750	35750	35750	0
144	20231128	174300	2794185400	35750	35750	35750	35750	0
145	20231128	174200	2794185400	35750	35750	35750	35750	0
146	20231128	174100	2794185400	35750	35750	35750	35750	0
147	20231128	174000	2794185400	35750	35750	35750	35750	0
148	20231128	173900	2794185400	35750	35750	35750	35750	0
149	20231128	173800	2794185400	35750	35750	35750	35750	0
150	20231128	173700	2794185400	35750	35750	35750	35750	0
151	20231128	173600	2794185400	35750	35750	35750	35750	0
152	20231128	173500	2794185400	35750	35750	35750	35750	2987
153	20231128	173400	2794185400	35750	35750	35750	35750	0
154	20231128	173300	2794185400	35750	35750	35750	35750	0
155	20231128	173200	2794185400	35750	35750	35750	35750	0
156	20231128	173100	2794185400	35750	35750	35750	35750	0
157	20231128	173000	2794185400	35750	35750	35750	35750	0
158	20231128	172900	2794185400	35750	35750	35750	35750	0
159	20231128	172800	2794185400	35750	35750	35750	35750	0
160	20231128	172700	2794185400	35750	35750	35750	35750	0
161	20231128	172600	2794185400	35750	35750	35750	35750	0
162	20231128	172500	2794185400	35750	35750	35750	35750	0
163	20231128	172400	2794185400	35750	35750	35750	35750	0
164	20231128	172300	2794185400	35750	35750	35750	35750	0
165	20231128	172200	2794185400	35750	35750	35750	35750	0
166	20231128	172100	2794185400	35750	35750	35750	35750	0
167	20231128	172000	2794185400	35750	35750	35750	35750	0
168	20231128	171900	2794185400	35750	35750	35750	35750	0
169	20231128	171800	2794185400	35750	35750	35750	35750	0
170	20231128	171700	2794185400	35750	35750	35750	35750	0
171	20231128	171600	2794185400	35750	35750	35750	35750	0
172	20231128	171500	2794185400	35750	35750	35750	35750	0
173	20231128	171400	2794185400	35750	35750	35750	35750	0
174	20231128	171300	2794185400	35750	35750	35750	35750	0
175	20231128	171200	2794185400	35750	35750	35750	35750	0
176	20231128	171100	2794185400	35750	35750	35750	35750	0
177	20231128	171000	2794185400	35750	35750	35750	35750	0
178	20231128	170900	2794185400	35750	35750	35750	35750	0
179	20231128	170800	2794185400	35750	35750	35750	35750	0
180	20231128	170700	2794185400	35750	35750	35750	35750	0
181	20231128	170600	2794185400	35750	35750	35750	35750	0
182	20231128	170500	2794185400	35750	35750	35750	35750	2987
183	20231128	170400	2794185400	35750	35750	35750	35750	0
184	20231128	170300	2794185400	35750	35750	35750	35750	0
185	20231128	170200	2794185400	35750	35750	35750	35750	0
186	20231128	170100	2794185400	35750	35750	35750	35750	0
187	20231128	170000	2794185400	35750	35750	35750	35750	0
188	20231128	165900	2794185400	35750	35750	35750	35750	0
189	20231128	165800	2794185400	35750	35750	35750	35750	0
190	20231128	165700	2794185400	35750	35750	35750	35750	0
191	20231128	165600	2794185400	35750	35750	35750	35750	0
192	20231128	165500	2794185400	35750	35750	35750	35750	0
193	20231128	165400	2794185400	35750	35750	35750	35750	0
194	20231128	165300	2794185400	35750	35750	35750	35750	0
195	20231128	165200	2794185400	35750	35750	35750	35750	0
196	20231128	165100	2794185400	35750	35750	35750	35750	0
197	20231128	165000	2794185400	35750	35750	35750	35750	0
198	20231128	164900	2794185400	35750	35750	35750	35750	0
199	20231128	164800	2794185400	35750	35750	35750	35750	0
200	20231128	164700	2794185400	35750	35750	35750	35750	0
201	20231128	164600	2794185400	35750	35750	35750	35750	0
202	20231128	164500	2794185400	35750	35750	35750	35750	0
203	20231128	164400	2794185400	35750	35750	35750	35750	0
204	20231128	164300	2794185400	35750	35750	35750	35750	0
205	20231128	164200	2794185400	35750	35750	35750	35750	0
206	20231128	164100	2794185400	35750	35750	35750	35750	0
207	20231128	164000	2794185400	35750	35750	35750	35750	0
208	20231128	163900	2794185400	35750	35750	35750	35750	0
209	20231128	163800	2794185400	35750	35750	35750	35750	0
210	20231128	163700	2794185400	35750	35750	35750	35750	0
211	20231128	163600	2794185400	35750	35750	35750	35750	0
212	20231128	163500	2794185400	35750	35750	35750	35750	2987
213	20231128	163400	2794185400	35750	35750	35750	35750	0
214	20231128	163300	2794185400	35750	35750	35750	35750	0
215	20231128	163200	2794185400	35750	35750	35750	35750	0
216	20231128	163100	2794185400	35750	35750	35750	35750	0
217	20231128	163000	2794185400	35750	35750	35750	35750	0
218	20231128	162900	2794185400	35750	35750	35750	35750	0
219	20231128	162800	2794185400	35750	35750	35750	35750	0
220	20231128	162700	2794185400	35750	35750	35750	35750	0
221	20231128	162600	2794185400	35750	35750	35750	35750	0
222	20231128	162500	2794185400	35750	35750	35750	35750	0
223	20231128	162400	2794185400	35750	35750	35750	35750	0
224	20231128	162300	2794185400	35750	35750	35750	35750	0
225	20231128	162200	2794185400	35750	35750	35750	35750	0
226	20231128	162100	2794185400	35750	35750	35750	35750	0
227	20231128	162000	2794185400	35750	35750	35750	35750	0
228	20231128	161900	2794185400	35750	35750	35750	35750	0
229	20231128	161800	2794185400	35750	35750	35750	35750	0
230	20231128	161700	2794185400	35750	35750	35750	35750	0
231	20231128	161600	2794185400	35750	35750	35750	35750	0
232	20231128	161500	2794185400	35750	35750	35750	35750	0
233	20231128	161400	2794185400	35750	35750	35750	35750	0
234	20231128	161300	2794185400	35750	35750	35750	35750	0
235	20231128	161200	2794185400	35750	35750	35750	35750	0
236	20231128	161100	2794185400	35750	35750	35750	35750	0
237	20231128	161000	2794185400	35750	35750	35750	35750	0
238	20231128	160900	2794185400	35750	35750	35750	35750	0
239	20231128	160800	2794185400	35750	35750	35750	35750	0
240	20231128	160700	2794185400	35750	35750	35750	35750	0
241	20231128	160600	2794185400	35750	35750	35750	35750	0
242	20231128	160500	2794185400	35750	35750	35750	35750	2987
243	20231128	160400	2794185400	35750	35750	35750	35750	0
244	20231128	160300	2794185400	35750	35750	35750	35750	0
245	20231128	160200	2794185400	35750	35750	35750	35750	0
246	20231128	160100	2794185400	35750	35750	35750	35750	0
247	20231128	160000	2794185400	35750	35750	35750	35750	0
248	20231128	155900	2794185400	35750	35750	35750	35750	0
249	20231128	155800	2794185400	35750	35750	35750	35750	0
250	20231128	155700	2794185400	35750	35750	35750	35750	0
251	20231128	155600	2794185400	35750	35750	35750	35750	0
252	20231128	155500	2794185400	35750	35750	35750	35750	0
253	20231128	155400	2794185400	35750	35750	35750	35750	0
254	20231128	155300	2794185400	35750	35750	35750	35750	0
255	20231128	155200	2794185400	35750	35750	35750	35750	0
256	20231128	155100	2794185400	35750	35750	35750	35750	0
257	20231128	155000	2794185400	35750	35750	35750	35750	0
258	20231128	154900	2794185400	35750	35750	35750	35750	0
259	20231128	154800	2794185400	35750	35750	35750	35750	0
260	20231128	154700	2794185400	35750	35750	35750	35750	0
261	20231128	154600	2794185400	35750	35750	35750	35750	0
262	20231128	154500	2794185400	35750	35750	35750	35750	0
263	20231128	154400	2794185400	35750	35750	35750	35750	0
264	20231128	154300	2794185400	35750	35750	35750	35750	0
265	20231128	154200	2794185400	35750	35750	35750	35750	0
266	20231128	154100	2794185400	35750	35750	35750	35750	0
267	20231128	154000	2794185400	35750	35750	35750	35750	0
268	20231128	153900	2794185400	35750	35750	35750	35750	0
269	20231128	153800	2794185400	35750	35750	35750	35750	0
270	20231128	153700	2794185400	35750	35750	35750	35750	0
271	20231128	153600	2794185400	35750	35750	35750	35750	0
272	20231128	153500	2794185400	35750	35750	35750	35750	2987
273	20231128	153400	2794185400	35750	35750	35750	35750	0
274	20231128	153300	2794185400	35750	35750	35750	35750	0
275	20231128	153200	2794185400	35750	35750	35750	35750	0
276	20231128	153100	2794185400	35750	35750	35750	35750	0
277	20231128	153000	2794185400	35750	35750	35750	35750	2987
278	20231128	152900	2687400150	35700	35700	35700	35700	0
279	20231128	152800	2687400150	35700	35700	35700	35700	0
280	20231128	152700	2687400150	35700	35700	35700	35700	0
281	20231128	152600	2687400150	35700	35700	35700	35700	0
282	20231128	152500	2687400150	35700	35700	35700	35700	0
283	20231128	152400	2687400150	35700	35700	35700	35700	0
284	20231128	152300	2687400150	35700	35700	35700	35700	0
285	20231128	152200	2687400150	35700	35700	35700	35700	0
286	20231128	152100	2687400150	35700	35700	35700	35700	0
287	20231128	152000	2687400150	35700	35700	35700	35700	0
288	20231128	151900	2687400150	35700	35650	35700	35650	178
289	20231128	151800	2681049950	35700	35700	35700	35650	448
290	20231128	151700	2665076500	35700	35650	35700	35650	118
291	20231128	151600	2660867050	35700	35700	35700	35650	94
292	20231128	151500	2657515100	35700	35650	35700	35650	114
293	20231128	151400	2653448850	35700	35700	35700	35650	65
294	20231128	151300	2651129700	35700	35700	35700	35650	193
295	20231128	151200	2644243000	35700	35600	35700	35600	1040
296	20231128	151100	2607167800	35600	35600	35650	35600	112
297	20231128	151000	2603179950	35600	35600	35650	35600	88
298	20231128	150900	2600046300	35600	35600	35650	35600	131
299	20231128	150800	2595379800	35600	35650	35650	35600	396
300	20231128	150700	2581281650	35650	35600	35650	35600	90
301	20231128	150600	2578077000	35600	35650	35650	35600	36
302	20231128	150500	2576794800	35600	35600	35650	35600	116
303	20231128	150400	2572663850	35650	35650	35650	35600	329
304	20231128	150300	2560950750	35600	35550	35650	35550	382
305	20231128	150200	2547353250	35550	35550	35600	35550	194
306	20231128	150100	2540455950	35600	35550	35650	35550	109
307	20231128	150000	2536576150	35650	35600	35650	35550	238
308	20231128	145900	2528110000	35550	35600	35650	35550	230
309	20231128	145800	2519931000	35550	35550	35600	35550	124
310	20231128	145700	2515521950	35550	35650	35650	35550	128
311	20231128	145600	2510967450	35600	35550	35650	35550	372
312	20231128	145500	2497734900	35550	35600	35650	35550	227
313	20231128	145400	2489655300	35600	35550	35650	35550	152
314	20231128	145300	2484250150	35550	35650	35650	35550	120
315	20231128	145200	2479981550	35650	35550	35650	35550	284
316	20231128	145100	2469875500	35650	35550	35650	35550	104
317	20231128	145000	2466176900	35650	35550	35650	35550	144
318	20231128	144900	2461054350	35600	35550	35650	35550	188
319	20231128	144800	2454366450	35600	35550	35650	35550	124
320	20231128	144700	2449953500	35550	35600	35600	35550	111
321	20231128	144600	2446003700	35600	35600	35650	35550	87
322	20231128	144500	2442907000	35550	35600	35650	35550	162
323	20231128	144400	2437139850	35600	35600	35650	35600	134
324	20231128	144300	2432368800	35650	35550	35650	35550	510
325	20231128	144200	2414208400	35550	35550	35600	35550	170
326	20231128	144100	2408163400	35550	35550	35600	35550	501
327	20231128	144000	2390352400	35600	35550	35600	35550	120
328	20231128	143900	2386085200	35550	35600	35600	35550	99
329	20231128	143800	2382563400	35600	35550	35600	35550	203
330	20231128	143700	2375344600	35550	35600	35600	35550	209
331	20231128	143600	2367906400	35600	35600	35600	35550	192
332	20231128	143500	2361071850	35550	35650	35650	35550	92
333	20231128	143400	2357799850	35550	35600	35650	35550	212
334	20231128	143300	2350253150	35600	35600	35650	35600	95
335	20231128	143200	2346870600	35600	35550	35600	35550	609
336	20231128	143100	2325199950	35550	35600	35600	35550	218
337	20231128	143000	2317445200	35550	35550	35600	35550	316
338	20231128	142900	2306210750	35550	35600	35600	35550	269
339	20231128	142800	2296645800	35600	35600	35600	35550	153
340	20231128	142700	2291199850	35600	35600	35650	35550	300
341	20231128	142600	2280523050	35550	35600	35600	35550	525
342	20231128	142500	2261833300	35550	35550	35600	35550	189
343	20231128	142400	2255113750	35550	35550	35600	35550	122
344	20231128	142300	2250774600	35550	35600	35600	35550	264
345	20231128	142200	2241387350	35550	35600	35600	35550	137
346	20231128	142100	2236516500	35550	35550	35600	35550	174
347	20231128	142000	2230328300	35600	35600	35600	35550	170
348	20231128	141900	2224282600	35550	35550	35600	35550	260
349	20231128	141800	2215035800	35550	35550	35600	35550	71
350	20231128	141700	2212510300	35550	35600	35600	35550	237
351	20231128	141600	2204082800	35550	35550	35650	35550	110
352	20231128	141500	2200170300	35550	35600	35650	35550	150
353	20231128	141400	2194831700	35600	35650	35650	35550	116
354	20231128	141300	2190702350	35550	35600	35650	35550	177
355	20231128	141200	2184404200	35650	35600	35650	35600	178
356	20231128	141100	2178065600	35650	35550	35650	35550	269
357	20231128	141000	2168492100	35550	35550	35600	35550	75
358	20231128	140900	2165825050	35600	35600	35650	35550	235
359	20231128	140800	2157459800	35600	35550	35650	35550	147
360	20231128	140700	2152227450	35550	35550	35600	35550	141
361	20231128	140600	2147212900	35600	35550	35650	35550	98
362	20231128	140500	2143723800	35550	35600	35650	35550	276
363	20231128	140400	2133905200	35600	35600	35650	35600	72
364	20231128	140300	2131341450	35600	35600	35650	35600	224
365	20231128	140200	2123366500	35600	35600	35650	35550	119
366	20231128	140100	2119131250	35600	35650	35650	35550	261
367	20231128	140000	2109850150	35550	35550	35600	35550	70
368	20231128	135900	2107360600	35550	35600	35650	35550	152
369	20231128	135800	2101950650	35600	35700	35700	35600	120
370	20231128	135700	2097676750	35650	35650	35700	35650	152
371	20231128	135600	2092257500	35650	35650	35700	35650	176
372	20231128	135500	2085982450	35650	35550	35700	35550	128
373	20231128	135400	2081420650	35550	35650	35700	35550	176
374	20231128	135300	2075153150	35600	35650	35650	35600	189
375	20231128	135200	2068420250	35600	35600	35600	35550	138
376	20231128	135100	2063509350	35550	35600	35650	35550	100
377	20231128	135000	2059948100	35600	35600	35650	35550	209
378	20231128	134900	2052514600	35600	35600	35600	35550	117
379	20231128	134800	2048351700	35600	35550	35600	35550	88
380	20231128	134700	2045220450	35550	35600	35600	35550	268
381	20231128	134600	2035688100	35600	35600	35600	35550	385
382	20231128	134500	2021983200	35600	35600	35700	35600	187
383	20231128	134400	2015321650	35600	35600	35650	35600	59
384	20231128	134300	2013220450	35600	35600	35650	35600	243
385	20231128	134200	2004566850	35600	35650	35650	35600	51
386	20231128	134100	2002750450	35650	35600	35650	35600	214
387	20231128	134000	1995128200	35600	35600	35650	35600	133
388	20231128	133900	1990392450	35650	35600	35650	35600	201
389	20231128	133800	1983234800	35600	35600	35650	35600	186
390	20231128	133700	1976612750	35600	35600	35650	35600	198
391	20231128	133600	1969557050	35600	35650	35700	35600	178
392	20231128	133500	1963214800	35600	35600	35650	35600	169
393	20231128	133400	1957197850	35600	35650	35650	35600	251
394	20231128	133300	1948257900	35600	35600	35650	35600	292
395	20231128	133200	1937861250	35650	35650	35650	35600	216
396	20231128	133100	1930168700	35600	35600	35600	35600	120
397	20231128	133000	1925896700	35600	35600	35650	35600	116
398	20231128	132900	1921766450	35600	35600	35650	35600	273
399	20231128	132800	1912047600	35600	35600	35650	35600	85
400	20231128	132700	1909021500	35600	35600	35600	35600	91
401	20231128	132600	1905781900	35650	35600	35650	35600	89
402	20231128	132500	1902613250	35600	35700	35700	35600	294
403	20231128	132400	1892138750	35650	35650	35650	35650	51
404	20231128	132300	1890320600	35650	35700	35700	35650	111
405	20231128	132200	1886363000	35650	35650	35650	35650	89
406	20231128	132100	1883190150	35650	35650	35700	35650	239
407	20231128	132000	1874669450	35700	35700	35700	35650	128
408	20231128	131900	1870104900	35650	35600	35700	35600	105
409	20231128	131800	1866364550	35650	35600	35650	35600	325
410	20231128	131700	1854788900	35600	35600	35650	35600	146
411	20231128	131600	1849589700	35600	35600	35650	35600	30
412	20231128	131500	1848521550	35650	35650	35700	35600	124
413	20231128	131400	1844104950	35650	35600	35700	35600	241
414	20231128	131300	1835511950	35600	35600	35650	35600	54
415	20231128	131200	1833589050	35700	35700	35700	35600	376
416	20231128	131100	1820169100	35600	35600	35700	35600	234
417	20231128	131000	1811835700	35650	35650	35700	35600	179
418	20231128	130900	1805457900	35650	35650	35650	35600	203
419	20231128	130800	1798228400	35600	35600	35700	35600	338
420	20231128	130700	1786187300	35600	35650	35650	35600	227
421	20231128	130600	1778101900	35650	35650	35650	35600	54
422	20231128	130500	1776177950	35600	35650	35650	35600	165
423	20231128	130400	1770301000	35700	35650	35700	35600	95
424	20231128	130300	1766916600	35650	35750	35750	35650	102
425	20231128	130200	1763278650	35700	35600	35700	35600	76
426	20231128	130100	1760572650	35650	35700	35750	35650	106
427	20231128	130000	1756790750	35600	35650	35700	35600	113
428	20231128	125900	1752760300	35650	35700	35750	35650	135
429	20231128	125800	1747945700	35700	35750	35750	35700	29
430	20231128	125700	1746909850	35700	35600	35700	35600	76
431	20231128	125600	1744201500	35600	35700	35700	35600	168
432	20231128	125500	1738211600	35650	35700	35700	35650	23
433	20231128	125400	1737391200	35700	35650	35700	35650	33
434	20231128	125300	1736214700	35700	35650	35700	35600	1062
435	20231128	125200	1698313000	35650	35650	35650	35600	225
436	20231128	125100	1690298750	35600	35700	35700	35600	167
437	20231128	125000	1684346400	35650	35600	35650	35600	171
438	20231128	124900	1678251150	35600	35650	35650	35600	181
439	20231128	124800	1671801950	35650	35700	35700	35650	40
440	20231128	124700	1670375250	35650	35650	35700	35650	29
441	20231128	124600	1669340850	35700	35650	35700	35650	74
442	20231128	124500	1666702600	35650	35650	35650	35650	268
443	20231128	124400	1657148400	35700	35650	35700	35650	94
444	20231128	124300	1653797200	35650	35650	35700	35650	13
445	20231128	124200	1653333500	35700	35700	35700	35650	20
446	20231128	124100	1652620350	35700	35650	35700	35650	253
447	20231128	124000	1643600150	35700	35650	35700	35650	63
448	20231128	123900	1641351100	35650	35650	35700	35650	81
449	20231128	123800	1638463300	35650	35650	35650	35600	194
450	20231128	123700	1631552400	35600	35650	35700	35600	78
451	20231128	123600	1628772450	35650	35650	35700	35650	106
452	20231128	123500	1624993200	35700	35700	35700	35700	2
453	20231128	123400	1624921800	35650	35650	35650	35650	170
454	20231128	123300	1618861300	35650	35600	35650	35600	140
455	20231128	123200	1613871400	35650	35650	35650	35600	40
456	20231128	123100	1612446100	35650	35600	35650	35600	46
457	20231128	123000	1610808400	35600	35650	35650	35600	96
458	20231128	122900	1607387850	35650	35650	35700	35650	148
459	20231128	122800	1602111150	35650	35650	35650	35650	48
460	20231128	122700	1600399950	35600	35650	35650	35600	191
461	20231128	122600	1593596200	35700	35700	35700	35650	119
462	20231128	122500	1589353400	35650	35650	35650	35650	59
463	20231128	122400	1587250050	35700	35650	35700	35650	11
464	20231128	122300	1586857800	35650	35650	35650	35650	220
465	20231128	122200	1579014800	35700	35650	35700	35650	37
466	20231128	122100	1577695100	35650	35650	35650	35650	42
467	20231128	122000	1576197800	35650	35650	35700	35650	84
468	20231128	121900	1573202900	35650	35700	35700	35650	152
469	20231128	121800	1567783950	35650	35650	35700	35650	74
470	20231128	121700	1565145500	35650	35650	35700	35650	130
471	20231128	121600	1560510900	35700	35700	35700	35650	208
472	20231128	121500	1553091350	35600	35650	35700	35600	840
473	20231128	121400	1523146900	35600	35600	35600	35600	16
474	20231128	121300	1522577300	35600	35600	35650	35600	112
475	20231128	121200	1518590000	35650	35650	35650	35600	140
476	20231128	121100	1513600950	35650	35600	35700	35600	73
477	20231128	121000	1510998800	35600	35600	35600	35600	59
478	20231128	120900	1508898400	35650	35650	35650	35650	158
479	20231128	120800	1503265700	35650	35650	35700	35650	123
480	20231128	120700	1498877200	35650	35650	35650	35650	18
481	20231128	120600	1498235500	35650	35700	35700	35650	51
482	20231128	120500	1496417250	35650	35650	35650	35650	192
483	20231128	120400	1489572450	35650	35650	35700	35650	38
484	20231128	120300	1488217350	35650	35650	35650	35600	39
485	20231128	120200	1486827050	35650	35700	35700	35650	35
486	20231128	120100	1485579200	35650	35650	35700	35600	262
487	20231128	120000	1476244650	35650	35600	35650	35600	56
488	20231128	115900	1474249600	35600	35600	35600	35600	32
489	20231128	115800	1473110400	35600	35600	35700	35600	492
490	20231128	115700	1455589900	35650	35650	35650	35600	70
491	20231128	115600	1453096450	35600	35550	35600	35550	23
492	20231128	115500	1452277900	35600	35600	35600	35600	43
493	20231128	115400	1450747100	35550	35600	35600	35550	135
494	20231128	115300	1445941750	35650	35650	35650	35600	108
495	20231128	115200	1442096500	35600	35600	35650	35600	53
496	20231128	115100	1440209200	35650	35650	35650	35650	2
497	20231128	115000	1440137900	35600	35650	35650	35600	162
498	20231128	114900	1434370300	35600	35650	35650	35600	79
499	20231128	114800	1431557450	35600	35650	35650	35600	171
500	20231128	114700	1425462150	35650	35600	35650	35600	172
501	20231128	114600	1419338850	35600	35600	35650	35600	94
502	20231128	114500	1415987900	35600	35600	35600	35600	77
503	20231128	114400	1413246700	35600	35600	35650	35600	76
504	20231128	114300	1410541000	35600	35650	35650	35600	125
505	20231128	114200	1406090700	35650	35600	35650	35600	76
506	20231128	114100	1403383500	35650	35600	35650	35600	42
507	20231128	114000	1401887050	35600	35650	35700	35600	86
508	20231128	113900	1398824050	35650	35650	35700	35650	133
509	20231128	113800	1394081950	35600	35600	35600	35600	0
510	20231128	113700	1394081950	35600	35650	35700	35600	207
511	20231128	113600	1386705300	35700	35650	35700	35600	191
512	20231128	113500	1379897300	35650	35650	35650	35650	30
513	20231128	113400	1378827800	35600	35600	35600	35600	50
514	20231128	113300	1377047800	35650	35650	35700	35650	59
515	20231128	113200	1374944350	35650	35650	35700	35650	213
516	20231128	113100	1367350400	35650	35700	35700	35650	163
517	20231128	113000	1361534200	35700	35650	35700	35650	3
518	20231128	112900	1361427150	35650	35650	35700	35650	211
519	20231128	112800	1353904900	35700	35650	35700	35650	26
520	20231128	112700	1352977550	35700	35700	35750	35700	66
521	20231128	112600	1350621250	35700	35700	35700	35650	316
522	20231128	112500	1339342850	35700	35650	35700	35650	223
523	20231128	112400	1331391000	35650	35700	35700	35650	318
524	20231128	112300	1320038700	35650	35650	35650	35650	73
525	20231128	112200	1317436250	35700	35600	35700	35600	19
526	20231128	112100	1316759700	35600	35700	35700	35600	231
527	20231128	112000	1308524000	35650	35700	35700	35650	18
528	20231128	111900	1307882200	35700	35650	35700	35650	6
529	20231128	111800	1307668250	35650	35750	35750	35650	184
530	20231128	111700	1301103550	35700	35700	35750	35700	318
531	20231128	111600	1289750700	35750	35750	35750	35700	33
532	20231128	111500	1288572400	35750	35750	35750	35700	19
533	20231128	111400	1287894000	35750	35700	35750	35700	173
534	20231128	111300	1281717600	35700	35700	35700	35700	91
535	20231128	111200	1278468900	35650	35700	35700	35650	81
536	20231128	111100	1275578050	35700	35600	35700	35600	53
537	20231128	111000	1273688900	35650	35650	35650	35600	173
538	20231128	110900	1267522950	35650	35700	35700	35650	68
539	20231128	110800	1265098250	35700	35650	35700	35600	368
540	20231128	110700	1251980350	35650	35700	35700	35650	169
541	20231128	110600	1245954850	35650	35650	35700	35650	83
542	20231128	110500	1242994050	35700	35700	35700	35700	80
543	20231128	110400	1240138050	35700	35750	35750	35700	53
544	20231128	110300	1238245550	35700	35700	35700	35650	242
545	20231128	110200	1229614350	35700	35700	35700	35700	9
546	20231128	110100	1229293050	35700	35700	35750	35700	286
547	20231128	110000	1219082800	35700	35700	35750	35700	161
548	20231128	105900	1213334700	35700	35700	35700	35700	126
549	20231128	105800	1208836500	35700	35700	35750	35700	59
550	20231128	105700	1206730100	35700	35700	35700	35700	168
551	20231128	105600	1200732500	35750	35700	35750	35700	159
552	20231128	105500	1195055650	35700	35700	35700	35700	43
553	20231128	105400	1193520550	35750	35700	35750	35650	45
554	20231128	105300	1191914800	35700	35750	35750	35700	112
555	20231128	105200	1187915900	35750	35700	35750	35700	153
556	20231128	105100	1182453700	35750	35700	35750	35700	3
557	20231128	105000	1182346500	35750	35700	35750	35700	51
558	20231128	104900	1180525750	35700	35700	35750	35700	217
559	20231128	104800	1172777400	35700	35700	35700	35700	330
560	20231128	104700	1160996400	35750	35700	35750	35700	85
561	20231128	104600	1157961300	35700	35700	35700	35700	237
562	20231128	104500	1149500400	35650	35650	35700	35650	208
563	20231128	104400	1142085050	35700	35650	35700	35650	37
564	20231128	104300	1140765700	35700	35700	35700	35700	1
565	20231128	104200	1140730000	35650	35650	35700	35650	88
566	20231128	104100	1137592350	35700	35600	35700	35600	338
567	20231128	104000	1125545450	35650	35650	35650	35600	49
568	20231128	103900	1123799950	35600	35600	35650	35550	197
569	20231128	103800	1116786050	35600	35600	35600	35550	41
570	20231128	103700	1115328350	35600	35600	35650	35600	248
571	20231128	103600	1106499400	35550	35550	35600	35550	138
572	20231128	103500	1101588150	35550	35550	35600	35550	43
573	20231128	103400	1100059250	35550	35600	35600	35550	163
574	20231128	103300	1094260950	35600	35600	35600	35550	58
575	20231128	103200	1092196200	35600	35600	35600	35600	44
576	20231128	103100	1090629800	35600	35550	35600	35550	42
577	20231128	103000	1089135750	35550	35550	35600	35550	170
578	20231128	102900	1083090500	35550	35550	35600	35550	692
579	20231128	102800	1058489800	35600	35600	35600	35550	66
580	20231128	102700	1056141700	35600	35600	35700	35550	478
581	20231128	102600	1039110300	35600	35650	35650	35550	114
582	20231128	102500	1035051500	35650	35600	35650	35550	129
583	20231128	102400	1030457900	35600	35600	35600	35600	64
584	20231128	102300	1028179500	35550	35650	35650	35550	221
585	20231128	102200	1020313050	35650	35600	35650	35600	45
586	20231128	102100	1018711000	35650	35650	35650	35600	91
587	20231128	102000	1015466900	35650	35650	35700	35650	265
588	20231128	101900	1006017150	35700	35600	35700	35600	361
589	20231128	101800	993147950	35600	35650	35650	35600	23
590	20231128	101700	992328850	35650	35600	35650	35600	94
591	20231128	101600	988982150	35600	35600	35650	35600	195
592	20231128	101500	982040050	35600	35600	35600	35600	23
593	20231128	101400	981221250	35600	35650	35650	35600	81
594	20231128	101300	978337300	35650	35600	35650	35600	57
595	20231128	101200	976307350	35600	35600	35600	35550	234
596	20231128	101100	967979100	35600	35600	35600	35600	88
597	20231128	101000	964846300	35600	35600	35650	35600	33
598	20231128	100900	963671100	35600	35600	35650	35550	250
599	20231128	100800	954773200	35650	35600	35650	35600	202
600	20231128	100700	947575800	35550	35600	35600	35550	20
601	20231128	100600	946864600	35600	35550	35600	35550	168
602	20231128	100500	940887050	35550	35550	35600	35550	308
603	20231128	100400	929937550	35550	35550	35550	35550	335
604	20231128	100300	918028300	35600	35550	35600	35550	26
605	20231128	100200	917103550	35550	35550	35550	35550	14
606	20231128	100100	916605850	35600	35600	35600	35550	200
607	20231128	100000	909493900	35600	35600	35600	35550	78
608	20231128	095900	906717150	35550	35550	35600	35550	62
609	20231128	095800	904512550	35550	35600	35600	35550	228
610	20231128	095700	896400300	35650	35550	35650	35550	19
611	20231128	095600	895724500	35600	35650	35650	35600	98
612	20231128	095500	892235150	35650	35600	35650	35600	41
613	20231128	095400	890774350	35600	35600	35650	35600	648
614	20231128	095300	867694650	35650	35600	35650	35600	58
615	20231128	095200	865629150	35600	35550	35650	35550	147
616	20231128	095100	860394850	35600	35550	35600	35550	68
617	20231128	095000	857975400	35550	35600	35600	35550	246
618	20231128	094900	849224700	35600	35600	35600	35550	15
619	20231128	094800	848691000	35550	35550	35600	35550	103
620	20231128	094700	845029200	35550	35550	35550	35550	149
621	20231128	094600	839732250	35600	35550	35600	35550	123
622	20231128	094500	835356250	35550	35600	35600	35550	32
623	20231128	094400	834218000	35550	35550	35550	35550	257
624	20231128	094300	825081650	35550	35550	35600	35550	990
625	20231128	094200	789887050	35550	35500	35550	35500	97
626	20231128	094100	786439900	35550	35550	35550	35500	56
627	20231128	094000	784449200	35500	35550	35600	35500	272
628	20231128	093900	774783900	35600	35600	35600	35550	168
629	20231128	093800	768803200	35600	35600	35600	35550	60
630	20231128	093700	766669550	35550	35550	35550	35500	64
631	20231128	093600	764395300	35550	35600	35600	35550	407
632	20231128	093500	749916250	35600	35600	35600	35550	294
633	20231128	093400	739451300	35600	35550	35600	35500	72
634	20231128	093300	736892300	35500	35550	35600	35500	220
635	20231128	093200	729071700	35550	35600	35600	35500	362
636	20231128	093100	716197650	35600	35550	35600	35500	364
637	20231128	093000	703257850	35550	35550	35550	35500	353
638	20231128	092900	690710700	35500	35500	35500	35450	328
639	20231128	092800	679072800	35500	35450	35500	35450	120
640	20231128	092700	674814600	35450	35500	35550	35450	45
641	20231128	092600	673217950	35450	35500	35550	35450	294
642	20231128	092500	662780900	35500	35500	35500	35500	228
643	20231128	092400	654686900	35550	35500	35550	35500	163
644	20231128	092300	648899700	35450	35450	35500	35450	254
645	20231128	092200	639890300	35450	35450	35500	35450	392
646	20231128	092100	625992600	35450	35450	35550	35450	677
647	20231128	092000	601992750	35500	35500	35550	35450	1738
648	20231128	091900	540300750	35550	35500	35550	35500	222
649	20231128	091800	532411450	35550	35600	35600	35500	254
650	20231128	091700	523386150	35550	35550	35550	35500	199
651	20231128	091600	516318750	35550	35550	35550	35500	769
652	20231128	091500	488981300	35600	35600	35650	35550	158
653	20231128	091400	483358400	35600	35550	35600	35550	277
654	20231128	091300	473505800	35600	35600	35600	35500	103
655	20231128	091200	469845800	35500	35500	35550	35500	144
656	20231128	091100	464733700	35450	35600	35650	35450	1356
657	20231128	091000	416599600	35600	35700	35750	35550	85
658	20231128	090900	413570900	35650	35500	35650	35450	784
659	20231128	090800	385708750	35500	35500	35550	35500	843
660	20231128	090700	355779600	35500	35550	35550	35500	343
661	20231128	090600	343603050	35550	35550	35550	35500	394
662	20231128	090500	329606950	35550	35600	35650	35550	797
663	20231128	090400	301245050	35600	35700	35700	35600	775
664	20231128	090300	273619200	35650	35800	35800	35650	495
665	20231128	090200	255952800	35700	35850	35850	35700	668
666	20231128	090100	232072100	35850	35850	35900	35750	1055
667	20231128	090000	194281000	35950	35750	35950	35750	5434