KissMeData/214260/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	203300	1018922970	18970	18970	18970	18970	579
3	20231128	203200	1018922970	18970	18970	18970	18970	0
4	20231128	203100	1018922970	18970	18970	18970	18970	0
5	20231128	203000	1018922970	18970	18970	18970	18970	0
6	20231128	202900	1018922970	18970	18970	18970	18970	0
7	20231128	202800	1018922970	18970	18970	18970	18970	0
8	20231128	202700	1018922970	18970	18970	18970	18970	0
9	20231128	202600	1018922970	18970	18970	18970	18970	0
10	20231128	202500	1018922970	18970	18970	18970	18970	0
11	20231128	202400	1018922970	18970	18970	18970	18970	0
12	20231128	202300	1018922970	18970	18970	18970	18970	0
13	20231128	202200	1018922970	18970	18970	18970	18970	0
14	20231128	202100	1018922970	18970	18970	18970	18970	0
15	20231128	202000	1018922970	18970	18970	18970	18970	0
16	20231128	201900	1018922970	18970	18970	18970	18970	0
17	20231128	201800	1018922970	18970	18970	18970	18970	0
18	20231128	201700	1018922970	18970	18970	18970	18970	0
19	20231128	201600	1018922970	18970	18970	18970	18970	0
20	20231128	201500	1018922970	18970	18970	18970	18970	0
21	20231128	201400	1018922970	18970	18970	18970	18970	0
22	20231128	201300	1018922970	18970	18970	18970	18970	0
23	20231128	201200	1018922970	18970	18970	18970	18970	0
24	20231128	201100	1018922970	18970	18970	18970	18970	0
25	20231128	201000	1018922970	18970	18970	18970	18970	0
26	20231128	200900	1018922970	18970	18970	18970	18970	0
27	20231128	200800	1018922970	18970	18970	18970	18970	0
28	20231128	200700	1018922970	18970	18970	18970	18970	0
29	20231128	200600	1018922970	18970	18970	18970	18970	0
30	20231128	200500	1018922970	18970	18970	18970	18970	0
31	20231128	200400	1018922970	18970	18970	18970	18970	0
32	20231128	200300	1018922970	18970	18970	18970	18970	579
33	20231128	200200	1018922970	18970	18970	18970	18970	0
34	20231128	200100	1018922970	18970	18970	18970	18970	0
35	20231128	200000	1018922970	18970	18970	18970	18970	0
36	20231128	195900	1018922970	18970	18970	18970	18970	0
37	20231128	195800	1018922970	18970	18970	18970	18970	0
38	20231128	195700	1018922970	18970	18970	18970	18970	0
39	20231128	195600	1018922970	18970	18970	18970	18970	0
40	20231128	195500	1018922970	18970	18970	18970	18970	0
41	20231128	195400	1018922970	18970	18970	18970	18970	0
42	20231128	195300	1018922970	18970	18970	18970	18970	0
43	20231128	195200	1018922970	18970	18970	18970	18970	0
44	20231128	195100	1018922970	18970	18970	18970	18970	0
45	20231128	195000	1018922970	18970	18970	18970	18970	0
46	20231128	194900	1018922970	18970	18970	18970	18970	0
47	20231128	194800	1018922970	18970	18970	18970	18970	0
48	20231128	194700	1018922970	18970	18970	18970	18970	0
49	20231128	194600	1018922970	18970	18970	18970	18970	0
50	20231128	194500	1018922970	18970	18970	18970	18970	0
51	20231128	194400	1018922970	18970	18970	18970	18970	0
52	20231128	194300	1018922970	18970	18970	18970	18970	0
53	20231128	194200	1018922970	18970	18970	18970	18970	0
54	20231128	194100	1018922970	18970	18970	18970	18970	0
55	20231128	194000	1018922970	18970	18970	18970	18970	0
56	20231128	193900	1018922970	18970	18970	18970	18970	0
57	20231128	193800	1018922970	18970	18970	18970	18970	0
58	20231128	193700	1018922970	18970	18970	18970	18970	0
59	20231128	193600	1018922970	18970	18970	18970	18970	0
60	20231128	193500	1018922970	18970	18970	18970	18970	0
61	20231128	193400	1018922970	18970	18970	18970	18970	0
62	20231128	193300	1018922970	18970	18970	18970	18970	579
63	20231128	193200	1018922970	18970	18970	18970	18970	0
64	20231128	193100	1018922970	18970	18970	18970	18970	0
65	20231128	193000	1018922970	18970	18970	18970	18970	0
66	20231128	192900	1018922970	18970	18970	18970	18970	0
67	20231128	192800	1018922970	18970	18970	18970	18970	0
68	20231128	192700	1018922970	18970	18970	18970	18970	0
69	20231128	192600	1018922970	18970	18970	18970	18970	0
70	20231128	192500	1018922970	18970	18970	18970	18970	0
71	20231128	192400	1018922970	18970	18970	18970	18970	0
72	20231128	192300	1018922970	18970	18970	18970	18970	0
73	20231128	192200	1018922970	18970	18970	18970	18970	0
74	20231128	192100	1018922970	18970	18970	18970	18970	0
75	20231128	192000	1018922970	18970	18970	18970	18970	0
76	20231128	191900	1018922970	18970	18970	18970	18970	0
77	20231128	191800	1018922970	18970	18970	18970	18970	0
78	20231128	191700	1018922970	18970	18970	18970	18970	0
79	20231128	191600	1018922970	18970	18970	18970	18970	0
80	20231128	191500	1018922970	18970	18970	18970	18970	0
81	20231128	191400	1018922970	18970	18970	18970	18970	0
82	20231128	191300	1018922970	18970	18970	18970	18970	0
83	20231128	191200	1018922970	18970	18970	18970	18970	0
84	20231128	191100	1018922970	18970	18970	18970	18970	0
85	20231128	191000	1018922970	18970	18970	18970	18970	0
86	20231128	190900	1018922970	18970	18970	18970	18970	0
87	20231128	190800	1018922970	18970	18970	18970	18970	0
88	20231128	190700	1018922970	18970	18970	18970	18970	0
89	20231128	190600	1018922970	18970	18970	18970	18970	0
90	20231128	190500	1018922970	18970	18970	18970	18970	0
91	20231128	190400	1018922970	18970	18970	18970	18970	0
92	20231128	190300	1018922970	18970	18970	18970	18970	579
93	20231128	190200	1018922970	18970	18970	18970	18970	0
94	20231128	190100	1018922970	18970	18970	18970	18970	0
95	20231128	190000	1018922970	18970	18970	18970	18970	0
96	20231128	185900	1018922970	18970	18970	18970	18970	0
97	20231128	185800	1018922970	18970	18970	18970	18970	0
98	20231128	185700	1018922970	18970	18970	18970	18970	0
99	20231128	185600	1018922970	18970	18970	18970	18970	0
100	20231128	185500	1018922970	18970	18970	18970	18970	0
101	20231128	185400	1018922970	18970	18970	18970	18970	0
102	20231128	185300	1018922970	18970	18970	18970	18970	0
103	20231128	185200	1018922970	18970	18970	18970	18970	0
104	20231128	185100	1018922970	18970	18970	18970	18970	0
105	20231128	185000	1018922970	18970	18970	18970	18970	0
106	20231128	184900	1018922970	18970	18970	18970	18970	0
107	20231128	184800	1018922970	18970	18970	18970	18970	0
108	20231128	184700	1018922970	18970	18970	18970	18970	0
109	20231128	184600	1018922970	18970	18970	18970	18970	0
110	20231128	184500	1018922970	18970	18970	18970	18970	0
111	20231128	184400	1018922970	18970	18970	18970	18970	0
112	20231128	184300	1018922970	18970	18970	18970	18970	0
113	20231128	184200	1018922970	18970	18970	18970	18970	0
114	20231128	184100	1018922970	18970	18970	18970	18970	0
115	20231128	184000	1018922970	18970	18970	18970	18970	0
116	20231128	183900	1018922970	18970	18970	18970	18970	0
117	20231128	183800	1018922970	18970	18970	18970	18970	0
118	20231128	183700	1018922970	18970	18970	18970	18970	0
119	20231128	183600	1018922970	18970	18970	18970	18970	0
120	20231128	183500	1018922970	18970	18970	18970	18970	0
121	20231128	183400	1018922970	18970	18970	18970	18970	0
122	20231128	183300	1018922970	18970	18970	18970	18970	579
123	20231128	183200	1018922970	18970	18970	18970	18970	0
124	20231128	183100	1018922970	18970	18970	18970	18970	0
125	20231128	183000	1018922970	18970	18970	18970	18970	0
126	20231128	182900	1018922970	18970	18970	18970	18970	0
127	20231128	182800	1018922970	18970	18970	18970	18970	0
128	20231128	182700	1018922970	18970	18970	18970	18970	0
129	20231128	182600	1018922970	18970	18970	18970	18970	0
130	20231128	182500	1018922970	18970	18970	18970	18970	0
131	20231128	182400	1018922970	18970	18970	18970	18970	0
132	20231128	182300	1018922970	18970	18970	18970	18970	0
133	20231128	182200	1018922970	18970	18970	18970	18970	0
134	20231128	182100	1018922970	18970	18970	18970	18970	0
135	20231128	182000	1018922970	18970	18970	18970	18970	0
136	20231128	181900	1018922970	18970	18970	18970	18970	0
137	20231128	181800	1018922970	18970	18970	18970	18970	0
138	20231128	181700	1018922970	18970	18970	18970	18970	0
139	20231128	181600	1018922970	18970	18970	18970	18970	0
140	20231128	181500	1018922970	18970	18970	18970	18970	0
141	20231128	181400	1018922970	18970	18970	18970	18970	0
142	20231128	181300	1018922970	18970	18970	18970	18970	0
143	20231128	181200	1018922970	18970	18970	18970	18970	0
144	20231128	181100	1018922970	18970	18970	18970	18970	0
145	20231128	181000	1018922970	18970	18970	18970	18970	0
146	20231128	180900	1018922970	18970	18970	18970	18970	0
147	20231128	180800	1018922970	18970	18970	18970	18970	0
148	20231128	180700	1018922970	18970	18970	18970	18970	0
149	20231128	180600	1018922970	18970	18970	18970	18970	0
150	20231128	180500	1018922970	18970	18970	18970	18970	0
151	20231128	180400	1018922970	18970	18970	18970	18970	0
152	20231128	180300	1018922970	18970	18970	18970	18970	579
153	20231128	180200	1018922970	18970	18970	18970	18970	0
154	20231128	180100	1018922970	18970	18970	18970	18970	0
155	20231128	180000	1018922970	18970	18970	18970	18970	0
156	20231128	175900	1018922970	18970	18970	18970	18970	0
157	20231128	175800	1018922970	18970	18970	18970	18970	0
158	20231128	175700	1018922970	18970	18970	18970	18970	0
159	20231128	175600	1018922970	18970	18970	18970	18970	0
160	20231128	175500	1018922970	18970	18970	18970	18970	0
161	20231128	175400	1018922970	18970	18970	18970	18970	0
162	20231128	175300	1018922970	18970	18970	18970	18970	0
163	20231128	175200	1018922970	18970	18970	18970	18970	0
164	20231128	175100	1018922970	18970	18970	18970	18970	0
165	20231128	175000	1018922970	18970	18970	18970	18970	0
166	20231128	174900	1018922970	18970	18970	18970	18970	0
167	20231128	174800	1018922970	18970	18970	18970	18970	0
168	20231128	174700	1018922970	18970	18970	18970	18970	0
169	20231128	174600	1018922970	18970	18970	18970	18970	0
170	20231128	174500	1018922970	18970	18970	18970	18970	0
171	20231128	174400	1018922970	18970	18970	18970	18970	0
172	20231128	174300	1018922970	18970	18970	18970	18970	0
173	20231128	174200	1018922970	18970	18970	18970	18970	0
174	20231128	174100	1018922970	18970	18970	18970	18970	0
175	20231128	174000	1018922970	18970	18970	18970	18970	0
176	20231128	173900	1018922970	18970	18970	18970	18970	0
177	20231128	173800	1018922970	18970	18970	18970	18970	0
178	20231128	173700	1018922970	18970	18970	18970	18970	0
179	20231128	173600	1018922970	18970	18970	18970	18970	0
180	20231128	173500	1018922970	18970	18970	18970	18970	0
181	20231128	173400	1018922970	18970	18970	18970	18970	0
182	20231128	173300	1018922970	18970	18970	18970	18970	579
183	20231128	173200	1018922970	18970	18970	18970	18970	0
184	20231128	173100	1018922970	18970	18970	18970	18970	0
185	20231128	173000	1018922970	18970	18970	18970	18970	0
186	20231128	172900	1018922970	18970	18970	18970	18970	0
187	20231128	172800	1018922970	18970	18970	18970	18970	0
188	20231128	172700	1018922970	18970	18970	18970	18970	0
189	20231128	172600	1018922970	18970	18970	18970	18970	0
190	20231128	172500	1018922970	18970	18970	18970	18970	0
191	20231128	172400	1018922970	18970	18970	18970	18970	0
192	20231128	172300	1018922970	18970	18970	18970	18970	0
193	20231128	172200	1018922970	18970	18970	18970	18970	0
194	20231128	172100	1018922970	18970	18970	18970	18970	0
195	20231128	172000	1018922970	18970	18970	18970	18970	0
196	20231128	171900	1018922970	18970	18970	18970	18970	0
197	20231128	171800	1018922970	18970	18970	18970	18970	0
198	20231128	171700	1018922970	18970	18970	18970	18970	0
199	20231128	171600	1018922970	18970	18970	18970	18970	0
200	20231128	171500	1018922970	18970	18970	18970	18970	0
201	20231128	171400	1018922970	18970	18970	18970	18970	0
202	20231128	171300	1018922970	18970	18970	18970	18970	0
203	20231128	171200	1018922970	18970	18970	18970	18970	0
204	20231128	171100	1018922970	18970	18970	18970	18970	0
205	20231128	171000	1018922970	18970	18970	18970	18970	0
206	20231128	170900	1018922970	18970	18970	18970	18970	0
207	20231128	170800	1018922970	18970	18970	18970	18970	0
208	20231128	170700	1018922970	18970	18970	18970	18970	0
209	20231128	170600	1018922970	18970	18970	18970	18970	0
210	20231128	170500	1018922970	18970	18970	18970	18970	0
211	20231128	170400	1018922970	18970	18970	18970	18970	0
212	20231128	170300	1018922970	18970	18970	18970	18970	579
213	20231128	170200	1018922970	18970	18970	18970	18970	0
214	20231128	170100	1018922970	18970	18970	18970	18970	0
215	20231128	170000	1018922970	18970	18970	18970	18970	0
216	20231128	165900	1018922970	18970	18970	18970	18970	0
217	20231128	165800	1018922970	18970	18970	18970	18970	0
218	20231128	165700	1018922970	18970	18970	18970	18970	0
219	20231128	165600	1018922970	18970	18970	18970	18970	0
220	20231128	165500	1018922970	18970	18970	18970	18970	0
221	20231128	165400	1018922970	18970	18970	18970	18970	0
222	20231128	165300	1018922970	18970	18970	18970	18970	0
223	20231128	165200	1018922970	18970	18970	18970	18970	0
224	20231128	165100	1018922970	18970	18970	18970	18970	0
225	20231128	165000	1018922970	18970	18970	18970	18970	0
226	20231128	164900	1018922970	18970	18970	18970	18970	0
227	20231128	164800	1018922970	18970	18970	18970	18970	0
228	20231128	164700	1018922970	18970	18970	18970	18970	0
229	20231128	164600	1018922970	18970	18970	18970	18970	0
230	20231128	164500	1018922970	18970	18970	18970	18970	0
231	20231128	164400	1018922970	18970	18970	18970	18970	0
232	20231128	164300	1018922970	18970	18970	18970	18970	0
233	20231128	164200	1018922970	18970	18970	18970	18970	0
234	20231128	164100	1018922970	18970	18970	18970	18970	0
235	20231128	164000	1018922970	18970	18970	18970	18970	0
236	20231128	163900	1018922970	18970	18970	18970	18970	0
237	20231128	163800	1018922970	18970	18970	18970	18970	0
238	20231128	163700	1018922970	18970	18970	18970	18970	0
239	20231128	163600	1018922970	18970	18970	18970	18970	0
240	20231128	163500	1018922970	18970	18970	18970	18970	0
241	20231128	163400	1018922970	18970	18970	18970	18970	0
242	20231128	163300	1018922970	18970	18970	18970	18970	579
243	20231128	163200	1018922970	18970	18970	18970	18970	0
244	20231128	163100	1018922970	18970	18970	18970	18970	0
245	20231128	163000	1018922970	18970	18970	18970	18970	0
246	20231128	162900	1018922970	18970	18970	18970	18970	0
247	20231128	162800	1018922970	18970	18970	18970	18970	0
248	20231128	162700	1018922970	18970	18970	18970	18970	0
249	20231128	162600	1018922970	18970	18970	18970	18970	0
250	20231128	162500	1018922970	18970	18970	18970	18970	0
251	20231128	162400	1018922970	18970	18970	18970	18970	0
252	20231128	162300	1018922970	18970	18970	18970	18970	0
253	20231128	162200	1018922970	18970	18970	18970	18970	0
254	20231128	162100	1018922970	18970	18970	18970	18970	0
255	20231128	162000	1018922970	18970	18970	18970	18970	0
256	20231128	161900	1018922970	18970	18970	18970	18970	0
257	20231128	161800	1018922970	18970	18970	18970	18970	0
258	20231128	161700	1018922970	18970	18970	18970	18970	0
259	20231128	161600	1018922970	18970	18970	18970	18970	0
260	20231128	161500	1018922970	18970	18970	18970	18970	0
261	20231128	161400	1018922970	18970	18970	18970	18970	0
262	20231128	161300	1018922970	18970	18970	18970	18970	0
263	20231128	161200	1018922970	18970	18970	18970	18970	0
264	20231128	161100	1018922970	18970	18970	18970	18970	0
265	20231128	161000	1018922970	18970	18970	18970	18970	0
266	20231128	160900	1018922970	18970	18970	18970	18970	0
267	20231128	160800	1018922970	18970	18970	18970	18970	0
268	20231128	160700	1018922970	18970	18970	18970	18970	0
269	20231128	160600	1018922970	18970	18970	18970	18970	0
270	20231128	160500	1018922970	18970	18970	18970	18970	0
271	20231128	160400	1018922970	18970	18970	18970	18970	0
272	20231128	160300	1018922970	18970	18970	18970	18970	579
273	20231128	160200	1018922970	18970	18970	18970	18970	0
274	20231128	160100	1018922970	18970	18970	18970	18970	0
275	20231128	160000	1018922970	18970	18970	18970	18970	0
276	20231128	155900	1018922970	18970	18970	18970	18970	0
277	20231128	155800	1018922970	18970	18970	18970	18970	0
278	20231128	155700	1018922970	18970	18970	18970	18970	0
279	20231128	155600	1018922970	18970	18970	18970	18970	0
280	20231128	155500	1018922970	18970	18970	18970	18970	0
281	20231128	155400	1018922970	18970	18970	18970	18970	0
282	20231128	155300	1018922970	18970	18970	18970	18970	0
283	20231128	155200	1018922970	18970	18970	18970	18970	0
284	20231128	155100	1018922970	18970	18970	18970	18970	0
285	20231128	155000	1018922970	18970	18970	18970	18970	0
286	20231128	154900	1018922970	18970	18970	18970	18970	0
287	20231128	154800	1018922970	18970	18970	18970	18970	0
288	20231128	154700	1018922970	18970	18970	18970	18970	0
289	20231128	154600	1018922970	18970	18970	18970	18970	0
290	20231128	154500	1018922970	18970	18970	18970	18970	0
291	20231128	154400	1018922970	18970	18970	18970	18970	0
292	20231128	154300	1018922970	18970	18970	18970	18970	0
293	20231128	154200	1018922970	18970	18970	18970	18970	0
294	20231128	154100	1018922970	18970	18970	18970	18970	0
295	20231128	154000	1018922970	18970	18970	18970	18970	0
296	20231128	153900	1018922970	18970	18970	18970	18970	0
297	20231128	153800	1018922970	18970	18970	18970	18970	0
298	20231128	153700	1018922970	18970	18970	18970	18970	0
299	20231128	153600	1018922970	18970	18970	18970	18970	0
300	20231128	153500	1018922970	18970	18970	18970	18970	0
301	20231128	153400	1018922970	18970	18970	18970	18970	0
302	20231128	153300	1018922970	18970	18970	18970	18970	579
303	20231128	153200	1018922970	18970	18970	18970	18970	0
304	20231128	153100	1018922970	18970	18970	18970	18970	0
305	20231128	153000	1018922970	18970	18970	18970	18970	579
306	20231128	152900	1007939340	18970	18970	18970	18970	0
307	20231128	152800	1007939340	18970	18970	18970	18970	0
308	20231128	152700	1007939340	18970	18970	18970	18970	0
309	20231128	152600	1007939340	18970	18970	18970	18970	0
310	20231128	152500	1007939340	18970	18970	18970	18970	0
311	20231128	152400	1007939340	18970	18970	18970	18970	0
312	20231128	152300	1007939340	18970	18970	18970	18970	0
313	20231128	152200	1007939340	18970	18970	18970	18970	0
314	20231128	152100	1007939340	18970	18970	18970	18970	0
315	20231128	152000	1007939340	18970	18970	18970	18970	0
316	20231128	151900	1007939340	18970	18930	18970	18920	71
317	20231128	151800	1006594780	18970	18970	18970	18970	50
318	20231128	151700	1005646280	18970	18970	18970	18970	0
319	20231128	151600	1005646280	18970	18970	18970	18970	9
320	20231128	151500	1005475550	18970	18930	18970	18930	500
321	20231128	151400	995995090	18930	18930	18930	18930	1
322	20231128	151300	995976160	18890	18960	18960	18890	580
323	20231128	151200	985019710	18960	18930	18960	18930	3
324	20231128	151100	984962880	18900	18900	18900	18900	31
325	20231128	151000	984376980	18900	18900	18900	18900	123
326	20231128	150900	982052280	18900	18900	18900	18900	230
327	20231128	150800	977705280	18970	18970	18970	18970	1
328	20231128	150700	977686310	18970	18960	18970	18960	5
329	20231128	150600	977591480	18950	18950	18950	18950	68
330	20231128	150500	976302880	18950	18900	18950	18900	90
331	20231128	150400	974601830	18900	18900	18900	18900	6
332	20231128	150300	974488430	18890	18900	18900	18890	105
333	20231128	150200	972504960	18890	18890	18900	18890	905
334	20231128	150100	955409500	18900	18890	18900	18890	344
335	20231128	150000	948911320	18900	18900	18900	18900	1
336	20231128	145900	948892420	18900	18900	18900	18900	1
337	20231128	145800	948873520	18950	18890	18950	18890	90
338	20231128	145700	947173300	18890	18890	18890	18890	100
339	20231128	145600	945284300	18890	18900	18900	18890	2000
340	20231128	145500	907487510	18900	18910	18910	18900	317
341	20231128	145400	901494910	18910	18910	18910	18910	28
342	20231128	145300	900965430	18970	18970	18970	18970	2
343	20231128	145200	900927490	18970	18970	18970	18970	1
344	20231128	145100	900908520	18910	18910	18910	18910	51
345	20231128	145000	899944110	18910	18950	18950	18910	1150
346	20231128	144900	878194150	18950	18960	18960	18950	74
347	20231128	144800	876791480	18960	18960	18960	18960	40
348	20231128	144700	876033080	18970	18970	18970	18970	0
349	20231128	144600	876033080	18970	18970	18970	18970	1
350	20231128	144500	876014110	18950	18950	18950	18950	7
351	20231128	144400	875881460	18950	18940	18950	18940	300
352	20231128	144300	870196960	18950	18950	18950	18950	1
353	20231128	144200	870178010	18900	18900	18900	18900	308
354	20231128	144100	864356810	18900	18900	18900	18900	55
355	20231128	144000	863317310	18900	18900	18900	18900	337
356	20231128	143900	856948010	18940	18900	18940	18900	1001
357	20231128	143800	838029070	18940	18940	18940	18940	1
358	20231128	143700	838010130	18900	18910	18910	18900	639
359	20231128	143600	825932830	18900	18910	18910	18900	111
360	20231128	143500	823833880	18910	18940	18940	18910	820
361	20231128	143400	808316790	18950	18950	18950	18950	425
362	20231128	143300	800263040	18960	18960	18960	18960	52
363	20231128	143200	799277120	18950	18950	18950	18950	97
364	20231128	143100	797438970	18960	18960	18960	18960	25
365	20231128	143000	796964970	18960	18960	18960	18960	12
366	20231128	142900	796737450	18950	18950	18950	18950	0
367	20231128	142800	796737450	18950	18950	18950	18950	0
368	20231128	142700	796737450	18950	18950	18950	18950	0
369	20231128	142600	796737450	18950	18950	18950	18950	200
370	20231128	142500	792947450	18950	18950	18950	18950	212
371	20231128	142400	788930050	18960	18960	18960	18960	0
372	20231128	142300	788930050	18960	18960	18960	18960	0
373	20231128	142200	788930050	18960	18960	18960	18960	33
374	20231128	142100	788304370	18960	18960	18960	18960	0
375	20231128	142000	788304370	18960	18970	18980	18960	110
376	20231128	141900	786217850	18960	18960	18960	18960	30
377	20231128	141800	785649050	18970	18970	18970	18970	0
378	20231128	141700	785649050	18970	18970	18970	18960	134
379	20231128	141600	783108070	18970	18970	18970	18970	5
380	20231128	141500	783013220	18960	18960	18960	18960	0
381	20231128	141400	783013220	18960	18960	18960	18960	0
382	20231128	141300	783013220	18960	18960	18960	18960	32
383	20231128	141200	782406500	18960	18960	18960	18960	0
384	20231128	141100	782406500	18960	18960	18960	18960	30
385	20231128	141000	781837700	18960	18960	18960	18960	52
386	20231128	140900	780851780	18970	18980	18980	18970	311
387	20231128	140800	774952090	18980	18980	18980	18980	322
388	20231128	140700	768840530	18980	18980	18980	18980	138
389	20231128	140600	766221290	18980	18980	18980	18980	16
390	20231128	140500	765917610	18990	18990	18990	18990	50
391	20231128	140400	764968110	19000	19000	19000	19000	100
392	20231128	140300	763068110	18990	18990	18990	18990	175
393	20231128	140200	759744860	18990	18990	18990	18990	8
394	20231128	140100	759592940	18990	18990	18990	18990	4
395	20231128	140000	759516980	18980	18980	18980	18980	0
396	20231128	135900	759516980	18980	18980	18980	18980	0
397	20231128	135800	759516980	18980	18980	18980	18980	27
398	20231128	135700	759004520	18980	18980	18980	18980	20
399	20231128	135600	758624920	18980	18980	18980	18980	80
400	20231128	135500	757106520	18990	18990	18990	18990	3
401	20231128	135400	757049550	18990	19000	19000	18990	147
402	20231128	135300	754256750	19000	19010	19010	19000	96
403	20231128	135200	752432250	19010	19000	19010	19000	336
404	20231128	135100	746048050	19010	19040	19040	19010	87
405	20231128	135000	744393460	19040	19030	19040	19030	147
406	20231128	134900	741596030	19010	19010	19010	19010	0
407	20231128	134800	741596030	19010	19010	19010	19010	1
408	20231128	134700	741577020	19040	19040	19040	19040	80
409	20231128	134600	740053820	19040	19040	19040	19040	0
410	20231128	134500	740053820	19040	19040	19040	19040	0
411	20231128	134400	740053820	19040	19040	19040	19040	11
412	20231128	134300	739844380	19040	19040	19040	19040	43
413	20231128	134200	739025660	19040	18990	19040	18990	133
414	20231128	134100	736499280	18990	18990	18990	18990	51
415	20231128	134000	735530790	18980	18980	18980	18980	0
416	20231128	133900	735530790	18980	18990	18990	18980	11
417	20231128	133800	735322000	18990	18990	18990	18990	0
418	20231128	133700	735322000	18990	18990	18990	18990	5
419	20231128	133600	735227050	18980	18980	18980	18980	276
420	20231128	133500	729988570	18980	18980	18980	18980	12
421	20231128	133400	729760810	18980	18980	18980	18980	100
422	20231128	133300	727862810	18980	18980	18980	18980	0
423	20231128	133200	727862810	18980	18980	18980	18980	10
424	20231128	133100	727673010	18980	18970	18980	18970	100
425	20231128	133000	725775810	18970	19000	19000	18970	520
426	20231128	132900	715901110	19000	19040	19040	19000	655
427	20231128	132800	703455870	19040	19040	19040	19040	99
428	20231128	132700	701570910	19050	19040	19050	18970	1089
429	20231128	132600	680897580	19070	19130	19130	19070	422
430	20231128	132500	672849940	19140	19140	19140	19140	0
431	20231128	132400	672849940	19140	19090	19140	19090	42
432	20231128	132300	672047750	19090	19060	19090	19060	58
433	20231128	132200	670941860	19060	19060	19060	19060	116
434	20231128	132100	668730900	19060	18970	19060	18970	841
435	20231128	132000	652725200	18930	18930	18930	18930	0
436	20231128	131900	652725200	18930	18930	18930	18930	0
437	20231128	131800	652725200	18930	18930	18930	18930	0
438	20231128	131700	652725200	18930	18930	18930	18930	0
439	20231128	131600	652725200	18930	18940	18940	18930	88
440	20231128	131500	651059350	18950	18950	18950	18950	0
441	20231128	131400	651059350	18950	18950	18950	18950	12
442	20231128	131300	650831950	18980	18980	18980	18980	5
443	20231128	131200	650737050	18980	18970	18980	18970	54
444	20231128	131100	649712220	18950	18950	18950	18950	0
445	20231128	131000	649712220	18950	18950	18950	18950	0
446	20231128	130900	649712220	18950	19020	19020	18950	1142
447	20231128	130800	628044560	19020	19020	19020	19020	0
448	20231128	130700	628044560	19020	19030	19030	19020	10
449	20231128	130600	627854330	19050	19050	19050	19050	0
450	20231128	130500	627854330	19050	19050	19050	19050	0
451	20231128	130400	627854330	19050	19050	19050	19050	0
452	20231128	130300	627854330	19050	19050	19050	19050	0
453	20231128	130200	627854330	19050	19050	19050	19050	0
454	20231128	130100	627854330	19050	19050	19050	19050	0
455	20231128	130000	627854330	19050	19050	19050	19050	1
456	20231128	125900	627835280	19050	19050	19050	19050	5
457	20231128	125800	627740030	19050	19050	19050	19050	1
458	20231128	125700	627720980	19050	19050	19050	19050	4
459	20231128	125600	627644780	19050	19050	19050	19050	0
460	20231128	125500	627644780	19050	19050	19050	19050	5
461	20231128	125400	627549530	19050	19050	19050	19050	0
462	20231128	125300	627549530	19050	19020	19050	19020	12
463	20231128	125200	627321050	19000	19000	19000	19000	469
464	20231128	125100	618410050	19000	19000	19000	19000	8
465	20231128	125000	618258050	18990	18990	18990	18990	100
466	20231128	124900	616359050	19000	19000	19000	19000	8
467	20231128	124800	616207050	19000	19000	19000	19000	0
468	20231128	124700	616207050	19000	18990	19000	18990	10
469	20231128	124600	616017080	19000	18990	19000	18990	62
470	20231128	124500	614839440	18990	18990	18990	18990	11
471	20231128	124400	614630550	18990	19000	19000	18990	29
472	20231128	124300	614079680	19000	18950	19000	18950	69
473	20231128	124200	612772030	18950	18890	18950	18890	361
474	20231128	124100	605948900	18890	18910	18910	18890	1621
475	20231128	124000	575311240	18920	18920	18920	18910	376
476	20231128	123900	568200090	18930	18930	18930	18930	20
477	20231128	123800	567821490	18930	18930	18930	18930	5
478	20231128	123700	567726840	18930	18930	18930	18930	10
479	20231128	123600	567537540	18930	18930	18930	18930	11
480	20231128	123500	567329310	18920	18930	18930	18920	477
481	20231128	123400	558301680	18940	18940	18940	18940	0
482	20231128	123300	558301680	18940	18940	18940	18940	0
483	20231128	123200	558301680	18940	18950	18950	18940	8
484	20231128	123100	558150150	18940	18950	18950	18940	6
485	20231128	123000	558036460	18950	18950	18950	18950	285
486	20231128	122900	552635710	18950	18950	18950	18950	10
487	20231128	122800	552446210	18940	18950	18950	18940	260
488	20231128	122700	547519250	18950	18960	19000	18950	238
489	20231128	122600	543004590	18960	18960	18960	18960	0
490	20231128	122500	543004590	18960	18960	18960	18960	0
491	20231128	122400	543004590	18960	18960	18960	18960	84
492	20231128	122300	541411950	18960	18960	18960	18960	2
493	20231128	122200	541374030	18960	18950	18960	18950	65
494	20231128	122100	540142260	18950	18930	18950	18930	139
495	20231128	122000	537509610	18940	18940	18940	18940	0
496	20231128	121900	537509610	18940	18940	18940	18940	0
497	20231128	121800	537509610	18940	18940	18940	18940	0
498	20231128	121700	537509610	18940	18930	18940	18930	30
499	20231128	121600	536941680	18930	18930	18930	18930	10
500	20231128	121500	536752380	18920	18920	18920	18920	0
501	20231128	121400	536752380	18920	18910	18920	18910	45
502	20231128	121300	535901410	18910	18920	18920	18910	16
503	20231128	121200	535598700	18920	18920	18920	18920	1
504	20231128	121100	535579780	18910	18910	18910	18910	2
505	20231128	121000	535541960	18920	18920	18920	18920	3
506	20231128	120900	535485200	18920	18920	18920	18920	1
507	20231128	120800	535466280	18910	18910	18910	18910	10
508	20231128	120700	535277180	18910	18920	18920	18910	8
509	20231128	120600	535125850	18920	18920	18920	18920	8
510	20231128	120500	534974490	18920	18910	18920	18910	5
511	20231128	120400	534879920	18920	18910	18920	18910	26
512	20231128	120300	534388250	18910	18910	18910	18910	75
513	20231128	120200	532970000	18910	18930	18930	18910	21
514	20231128	120100	532572660	18940	18940	18940	18940	0
515	20231128	120000	532572660	18940	18910	18940	18910	176
516	20231128	115900	529244400	18910	18910	18910	18900	52
517	20231128	115800	528261130	18910	18940	18940	18910	1028
518	20231128	115700	508811670	18930	18930	18930	18930	0
519	20231128	115600	508811670	18930	18940	18940	18930	120
520	20231128	115500	506538950	18940	18940	18940	18940	0
521	20231128	115400	506538950	18940	18980	18980	18940	50
522	20231128	115300	505591150	18980	18980	18980	18980	0
523	20231128	115200	505591150	18980	18980	18980	18980	1
524	20231128	115100	505572170	18940	18940	18940	18940	22
525	20231128	115000	505155490	18940	18950	18950	18940	74
526	20231128	114900	503753900	18950	18950	18950	18950	2
527	20231128	114800	503716000	18940	18940	18940	18940	2
528	20231128	114700	503678120	18940	18940	18940	18940	33
529	20231128	114600	503053100	18940	18990	19020	18940	2879
530	20231128	114500	448468760	19000	19000	19000	19000	10
531	20231128	114400	448278760	19000	18990	19000	18990	79
532	20231128	114300	446778540	18990	18990	18990	18990	137
533	20231128	114200	444176910	18990	18990	18990	18990	40
534	20231128	114100	443417310	18990	18990	18990	18990	0
535	20231128	114000	443417310	18990	18990	18990	18990	10
536	20231128	113900	443227410	18990	19020	19020	18990	1046
537	20231128	113800	423362670	19000	19000	19000	19000	70
538	20231128	113700	422032670	19000	19000	19000	19000	4
539	20231128	113600	421956670	18990	19020	19020	18990	502
540	20231128	113500	412419830	19010	19010	19010	19010	0
541	20231128	113400	412419830	19010	19010	19010	19010	29
542	20231128	113300	411868540	19000	19000	19000	19000	206
543	20231128	113200	407954540	19000	19000	19000	19000	13
544	20231128	113100	407707540	19000	19000	19000	19000	50
545	20231128	113000	406757540	19000	19000	19000	19000	120
546	20231128	112900	404477540	19000	19010	19010	19000	655
547	20231128	112800	392029010	19020	19020	19020	19020	100
548	20231128	112700	390127010	19020	19020	19020	19020	3
549	20231128	112600	390069950	19010	19010	19010	19010	16
550	20231128	112500	389765790	19010	19010	19010	19010	0
551	20231128	112400	389765790	19010	19010	19010	19010	10
552	20231128	112300	389575690	19000	19000	19000	19000	0
553	20231128	112200	389575690	19000	19000	19000	19000	0
554	20231128	112100	389575690	19000	19000	19000	19000	0
555	20231128	112000	389575690	19000	19000	19000	19000	0
556	20231128	111900	389575690	19000	19000	19000	19000	0
557	20231128	111800	389575690	19000	19000	19000	19000	0
558	20231128	111700	389575690	19000	19000	19000	19000	168
559	20231128	111600	386383690	19000	19050	19050	19000	4
560	20231128	111500	386307640	19000	19000	19000	19000	0
561	20231128	111400	386307640	19000	19000	19000	19000	37
562	20231128	111300	385604640	19060	19000	19060	19000	34
563	20231128	111200	384958040	19060	19050	19060	19000	111
564	20231128	111100	382848830	19060	19060	19060	19060	0
565	20231128	111000	382848830	19060	19060	19060	19060	2
566	20231128	110900	382810710	19060	19060	19060	19060	0
567	20231128	110800	382810710	19060	19050	19060	18990	2109
568	20231128	110700	342720140	19050	19050	19050	19050	0
569	20231128	110600	342720140	19050	19050	19050	19040	143
570	20231128	110500	339997230	19070	19070	19070	19070	0
571	20231128	110400	339997230	19070	19070	19070	19070	11
572	20231128	110300	339787460	19030	19040	19060	19030	42
573	20231128	110200	338987530	19040	19040	19040	19040	12
574	20231128	110100	338759050	19030	19030	19040	19030	213
575	20231128	110000	334705630	19040	19040	19040	19040	3
576	20231128	105900	334648510	19040	19040	19040	19040	3
577	20231128	105800	334591390	19040	19040	19040	19040	3
578	20231128	105700	334534270	19040	19040	19040	19040	6
579	20231128	105600	334420030	19040	19040	19040	19040	178
580	20231128	105500	331030910	19040	19040	19040	19040	0
581	20231128	105400	331030910	19040	19040	19040	19040	0
582	20231128	105300	331030910	19040	19040	19040	19040	0
583	20231128	105200	331030910	19040	19040	19040	19040	100
584	20231128	105100	329126910	19040	19050	19050	19040	250
585	20231128	105000	324365760	19080	19080	19080	19080	0
586	20231128	104900	324365760	19080	19080	19080	19080	158
587	20231128	104800	321351120	19080	19080	19080	19080	0
588	20231128	104700	321351120	19080	19080	19080	19080	2
589	20231128	104600	321312960	19080	19080	19080	19080	10
590	20231128	104500	321122160	19080	19080	19080	19050	9
591	20231128	104400	320950560	19070	19070	19070	19070	79
592	20231128	104300	319444030	19070	19070	19070	19070	1
593	20231128	104200	319424960	19040	19040	19040	19040	10
594	20231128	104100	319234560	19040	19070	19070	19040	3
595	20231128	104000	319177380	19080	19090	19090	19080	61
596	20231128	103900	318013000	19090	19090	19090	19090	5
597	20231128	103800	317917550	19090	19090	19090	19090	0
598	20231128	103700	317917550	19090	19090	19090	19040	78
599	20231128	103600	316428730	19090	19090	19090	19090	64
600	20231128	103500	315206970	19090	19090	19090	19090	4
601	20231128	103400	315130610	19090	19090	19090	19090	0
602	20231128	103300	315130610	19090	19040	19090	19040	13
603	20231128	103200	314882990	19040	19040	19090	19040	34
604	20231128	103100	314235380	19090	19090	19090	19090	1
605	20231128	103000	314216290	19040	19040	19040	19040	17
606	20231128	102900	313892610	19040	19040	19040	19040	2
607	20231128	102800	313854530	19040	19060	19060	19040	49
608	20231128	102700	312921360	19070	19070	19070	19070	0
609	20231128	102600	312921360	19070	19070	19090	19070	107
610	20231128	102500	310880540	19070	19070	19070	19070	14
611	20231128	102400	310613560	19070	19070	19070	19070	1
612	20231128	102300	310594490	19070	19090	19090	19070	17
613	20231128	102200	310270160	19090	19090	19090	19070	36
614	20231128	102100	309583330	19090	19090	19090	19090	5
615	20231128	102000	309487880	19090	19090	19090	19090	0
616	20231128	101900	309487880	19090	19090	19090	19090	0
617	20231128	101800	309487880	19090	19070	19090	19070	65
618	20231128	101700	308247520	19040	19040	19040	19040	0
619	20231128	101600	308247520	19040	19040	19040	19040	37
620	20231128	101500	307543040	19080	19080	19090	19080	25
621	20231128	101400	307066020	19090	19080	19100	19040	71
622	20231128	101300	305711840	19080	19090	19090	19080	2
623	20231128	101200	305673670	19030	19040	19120	19030	351
624	20231128	101100	298977960	19040	19040	19040	19040	1
625	20231128	101000	298958920	19030	19000	19030	19000	81
626	20231128	100900	297418730	19000	19000	19000	19000	1
627	20231128	100800	297399730	18990	18990	19000	18990	25
628	20231128	100700	296924820	18990	18990	18990	18990	124
629	20231128	100600	294570060	18990	18980	18990	18980	682
630	20231128	100500	281625650	18980	19000	19000	18980	244
631	20231128	100400	276991250	19000	19010	19010	19000	344
632	20231128	100300	270455020	19000	19030	19030	19000	1071
633	20231128	100200	250097000	19030	19040	19040	19030	392
634	20231128	100100	242636700	19040	19050	19050	19040	72
635	20231128	100000	241265710	19050	19050	19050	19050	36
636	20231128	095900	240579910	19050	19050	19050	19050	66
637	20231128	095800	239322610	19050	19100	19100	19050	1676
638	20231128	095700	207389820	19100	19090	19100	19090	56
639	20231128	095600	206320720	19100	19100	19100	19100	334
640	20231128	095500	199941320	19100	19110	19110	19100	810
641	20231128	095400	184466790	19110	19190	19190	19110	2137
642	20231128	095300	143515360	19240	19240	19240	19240	0
643	20231128	095200	143515360	19240	19240	19240	19240	1
644	20231128	095100	143496120	19250	19250	19250	19250	0
645	20231128	095000	143496120	19250	19250	19250	19250	20
646	20231128	094900	143111120	19250	19250	19250	19250	1
647	20231128	094800	143091870	19250	19220	19250	19200	87
648	20231128	094700	141420510	19220	19220	19220	19220	18
649	20231128	094600	141074550	19210	19210	19210	19210	0
650	20231128	094500	141074550	19210	19210	19210	19210	0
651	20231128	094400	141074550	19210	19190	19210	19190	30
652	20231128	094300	140498650	19210	19210	19210	19210	0
653	20231128	094200	140498650	19210	19190	19210	19190	65
654	20231128	094100	139250270	19190	19180	19190	19180	40
655	20231128	094000	138482970	19180	19180	19180	19180	62
656	20231128	093900	137293810	19180	19180	19180	19180	0
657	20231128	093800	137293810	19180	19180	19180	19180	35
658	20231128	093700	136622510	19180	19170	19180	19170	68
659	20231128	093600	135318510	19170	19200	19200	19170	248
660	20231128	093500	130558260	19210	19220	19220	19210	72
661	20231128	093400	129175070	19220	19220	19220	19220	2
662	20231128	093300	129136630	19220	19220	19220	19220	2
663	20231128	093200	129098190	19210	19170	19210	19170	88
664	20231128	093100	127409810	19230	19170	19230	19170	57
665	20231128	093000	126315640	19170	19200	19200	19170	125
666	20231128	092900	123919240	19210	19210	19210	19170	119
667	20231128	092800	121635890	19210	19200	19210	19200	38
668	20231128	092700	120906280	19200	19210	19210	19200	90
669	20231128	092600	119177430	19220	19220	19220	19220	95
670	20231128	092500	117351530	19220	19250	19250	19220	476
671	20231128	092400	108196790	19250	19260	19260	19250	103
672	20231128	092300	106213690	19270	19350	19350	19260	576
673	20231128	092200	95075950	19360	19360	19360	19350	1601
674	20231128	092100	64081000	19390	19390	19390	19360	68
675	20231128	092000	62763640	19400	19450	19450	19400	167
676	20231128	091900	59516760	19450	19470	19470	19450	525
677	20231128	091800	49302330	19470	19470	19470	19470	45
678	20231128	091700	48426180	19490	19470	19540	19470	120
679	20231128	091600	46088670	19470	19470	19470	19470	0
680	20231128	091500	46088670	19470	19470	19470	19470	364
681	20231128	091400	39001590	19470	19470	19470	19470	37
682	20231128	091300	38281200	19470	19470	19470	19470	0
683	20231128	091200	38281200	19470	19590	19590	19470	16
684	20231128	091100	37969080	19470	19470	19470	19470	2
685	20231128	091000	37930140	19470	19470	19470	19470	250
686	20231128	090900	33062640	19470	19470	19470	19470	20
687	20231128	090800	32673240	19510	19380	19510	19380	195
688	20231128	090700	28885520	19350	19350	19350	19350	153
689	20231128	090600	25924970	19350	19360	19360	19350	59
690	20231128	090500	24783230	19480	19360	19480	19360	12
691	20231128	090400	24550570	19350	19350	19350	19350	0
692	20231128	090300	24550570	19350	19350	19350	19350	138
693	20231128	090200	21880270	19490	19480	19490	19350	1031
694	20231128	090100	1871740	19510	19580	19600	19510	31
695	20231128	090000	1264700	19550	19450	19600	19440	65