KissMeData/214420/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	203400	399178235	4130	4130	4130	4130	572
3	20231128	203300	399178235	4130	4130	4130	4130	0
4	20231128	203200	399178235	4130	4130	4130	4130	0
5	20231128	203100	399178235	4130	4130	4130	4130	0
6	20231128	203000	399178235	4130	4130	4130	4130	0
7	20231128	202900	399178235	4130	4130	4130	4130	0
8	20231128	202800	399178235	4130	4130	4130	4130	0
9	20231128	202700	399178235	4130	4130	4130	4130	0
10	20231128	202600	399178235	4130	4130	4130	4130	0
11	20231128	202500	399178235	4130	4130	4130	4130	0
12	20231128	202400	399178235	4130	4130	4130	4130	0
13	20231128	202300	399178235	4130	4130	4130	4130	0
14	20231128	202200	399178235	4130	4130	4130	4130	0
15	20231128	202100	399178235	4130	4130	4130	4130	0
16	20231128	202000	399178235	4130	4130	4130	4130	0
17	20231128	201900	399178235	4130	4130	4130	4130	0
18	20231128	201800	399178235	4130	4130	4130	4130	0
19	20231128	201700	399178235	4130	4130	4130	4130	0
20	20231128	201600	399178235	4130	4130	4130	4130	0
21	20231128	201500	399178235	4130	4130	4130	4130	0
22	20231128	201400	399178235	4130	4130	4130	4130	0
23	20231128	201300	399178235	4130	4130	4130	4130	0
24	20231128	201200	399178235	4130	4130	4130	4130	0
25	20231128	201100	399178235	4130	4130	4130	4130	0
26	20231128	201000	399178235	4130	4130	4130	4130	0
27	20231128	200900	399178235	4130	4130	4130	4130	0
28	20231128	200800	399178235	4130	4130	4130	4130	0
29	20231128	200700	399178235	4130	4130	4130	4130	0
30	20231128	200600	399178235	4130	4130	4130	4130	0
31	20231128	200500	399178235	4130	4130	4130	4130	0
32	20231128	200400	399178235	4130	4130	4130	4130	572
33	20231128	200300	399178235	4130	4130	4130	4130	0
34	20231128	200200	399178235	4130	4130	4130	4130	0
35	20231128	200100	399178235	4130	4130	4130	4130	0
36	20231128	200000	399178235	4130	4130	4130	4130	0
37	20231128	195900	399178235	4130	4130	4130	4130	0
38	20231128	195800	399178235	4130	4130	4130	4130	0
39	20231128	195700	399178235	4130	4130	4130	4130	0
40	20231128	195600	399178235	4130	4130	4130	4130	0
41	20231128	195500	399178235	4130	4130	4130	4130	0
42	20231128	195400	399178235	4130	4130	4130	4130	0
43	20231128	195300	399178235	4130	4130	4130	4130	0
44	20231128	195200	399178235	4130	4130	4130	4130	0
45	20231128	195100	399178235	4130	4130	4130	4130	0
46	20231128	195000	399178235	4130	4130	4130	4130	0
47	20231128	194900	399178235	4130	4130	4130	4130	0
48	20231128	194800	399178235	4130	4130	4130	4130	0
49	20231128	194700	399178235	4130	4130	4130	4130	0
50	20231128	194600	399178235	4130	4130	4130	4130	0
51	20231128	194500	399178235	4130	4130	4130	4130	0
52	20231128	194400	399178235	4130	4130	4130	4130	0
53	20231128	194300	399178235	4130	4130	4130	4130	0
54	20231128	194200	399178235	4130	4130	4130	4130	0
55	20231128	194100	399178235	4130	4130	4130	4130	0
56	20231128	194000	399178235	4130	4130	4130	4130	0
57	20231128	193900	399178235	4130	4130	4130	4130	0
58	20231128	193800	399178235	4130	4130	4130	4130	0
59	20231128	193700	399178235	4130	4130	4130	4130	0
60	20231128	193600	399178235	4130	4130	4130	4130	0
61	20231128	193500	399178235	4130	4130	4130	4130	0
62	20231128	193400	399178235	4130	4130	4130	4130	572
63	20231128	193300	399178235	4130	4130	4130	4130	0
64	20231128	193200	399178235	4130	4130	4130	4130	0
65	20231128	193100	399178235	4130	4130	4130	4130	0
66	20231128	193000	399178235	4130	4130	4130	4130	0
67	20231128	192900	399178235	4130	4130	4130	4130	0
68	20231128	192800	399178235	4130	4130	4130	4130	0
69	20231128	192700	399178235	4130	4130	4130	4130	0
70	20231128	192600	399178235	4130	4130	4130	4130	0
71	20231128	192500	399178235	4130	4130	4130	4130	0
72	20231128	192400	399178235	4130	4130	4130	4130	0
73	20231128	192300	399178235	4130	4130	4130	4130	0
74	20231128	192200	399178235	4130	4130	4130	4130	0
75	20231128	192100	399178235	4130	4130	4130	4130	0
76	20231128	192000	399178235	4130	4130	4130	4130	0
77	20231128	191900	399178235	4130	4130	4130	4130	0
78	20231128	191800	399178235	4130	4130	4130	4130	0
79	20231128	191700	399178235	4130	4130	4130	4130	0
80	20231128	191600	399178235	4130	4130	4130	4130	0
81	20231128	191500	399178235	4130	4130	4130	4130	0
82	20231128	191400	399178235	4130	4130	4130	4130	0
83	20231128	191300	399178235	4130	4130	4130	4130	0
84	20231128	191200	399178235	4130	4130	4130	4130	0
85	20231128	191100	399178235	4130	4130	4130	4130	0
86	20231128	191000	399178235	4130	4130	4130	4130	0
87	20231128	190900	399178235	4130	4130	4130	4130	0
88	20231128	190800	399178235	4130	4130	4130	4130	0
89	20231128	190700	399178235	4130	4130	4130	4130	0
90	20231128	190600	399178235	4130	4130	4130	4130	0
91	20231128	190500	399178235	4130	4130	4130	4130	0
92	20231128	190400	399178235	4130	4130	4130	4130	572
93	20231128	190300	399178235	4130	4130	4130	4130	0
94	20231128	190200	399178235	4130	4130	4130	4130	0
95	20231128	190100	399178235	4130	4130	4130	4130	0
96	20231128	190000	399178235	4130	4130	4130	4130	0
97	20231128	185900	399178235	4130	4130	4130	4130	0
98	20231128	185800	399178235	4130	4130	4130	4130	0
99	20231128	185700	399178235	4130	4130	4130	4130	0
100	20231128	185600	399178235	4130	4130	4130	4130	0
101	20231128	185500	399178235	4130	4130	4130	4130	0
102	20231128	185400	399178235	4130	4130	4130	4130	0
103	20231128	185300	399178235	4130	4130	4130	4130	0
104	20231128	185200	399178235	4130	4130	4130	4130	0
105	20231128	185100	399178235	4130	4130	4130	4130	0
106	20231128	185000	399178235	4130	4130	4130	4130	0
107	20231128	184900	399178235	4130	4130	4130	4130	0
108	20231128	184800	399178235	4130	4130	4130	4130	0
109	20231128	184700	399178235	4130	4130	4130	4130	0
110	20231128	184600	399178235	4130	4130	4130	4130	0
111	20231128	184500	399178235	4130	4130	4130	4130	0
112	20231128	184400	399178235	4130	4130	4130	4130	0
113	20231128	184300	399178235	4130	4130	4130	4130	0
114	20231128	184200	399178235	4130	4130	4130	4130	0
115	20231128	184100	399178235	4130	4130	4130	4130	0
116	20231128	184000	399178235	4130	4130	4130	4130	0
117	20231128	183900	399178235	4130	4130	4130	4130	0
118	20231128	183800	399178235	4130	4130	4130	4130	0
119	20231128	183700	399178235	4130	4130	4130	4130	0
120	20231128	183600	399178235	4130	4130	4130	4130	0
121	20231128	183500	399178235	4130	4130	4130	4130	0
122	20231128	183400	399178235	4130	4130	4130	4130	572
123	20231128	183300	399178235	4130	4130	4130	4130	0
124	20231128	183200	399178235	4130	4130	4130	4130	0
125	20231128	183100	399178235	4130	4130	4130	4130	0
126	20231128	183000	399178235	4130	4130	4130	4130	0
127	20231128	182900	399178235	4130	4130	4130	4130	0
128	20231128	182800	399178235	4130	4130	4130	4130	0
129	20231128	182700	399178235	4130	4130	4130	4130	0
130	20231128	182600	399178235	4130	4130	4130	4130	0
131	20231128	182500	399178235	4130	4130	4130	4130	0
132	20231128	182400	399178235	4130	4130	4130	4130	0
133	20231128	182300	399178235	4130	4130	4130	4130	0
134	20231128	182200	399178235	4130	4130	4130	4130	0
135	20231128	182100	399178235	4130	4130	4130	4130	0
136	20231128	182000	399178235	4130	4130	4130	4130	0
137	20231128	181900	399178235	4130	4130	4130	4130	0
138	20231128	181800	399178235	4130	4130	4130	4130	0
139	20231128	181700	399178235	4130	4130	4130	4130	0
140	20231128	181600	399178235	4130	4130	4130	4130	0
141	20231128	181500	399178235	4130	4130	4130	4130	0
142	20231128	181400	399178235	4130	4130	4130	4130	0
143	20231128	181300	399178235	4130	4130	4130	4130	0
144	20231128	181200	399178235	4130	4130	4130	4130	0
145	20231128	181100	399178235	4130	4130	4130	4130	0
146	20231128	181000	399178235	4130	4130	4130	4130	0
147	20231128	180900	399178235	4130	4130	4130	4130	0
148	20231128	180800	399178235	4130	4130	4130	4130	0
149	20231128	180700	399178235	4130	4130	4130	4130	0
150	20231128	180600	399178235	4130	4130	4130	4130	0
151	20231128	180500	399178235	4130	4130	4130	4130	0
152	20231128	180400	399178235	4130	4130	4130	4130	572
153	20231128	180300	399178235	4130	4130	4130	4130	0
154	20231128	180200	399178235	4130	4130	4130	4130	0
155	20231128	180100	399178235	4130	4130	4130	4130	0
156	20231128	180000	399178235	4130	4130	4130	4130	0
157	20231128	175900	399178235	4130	4130	4130	4130	0
158	20231128	175800	399178235	4130	4130	4130	4130	0
159	20231128	175700	399178235	4130	4130	4130	4130	0
160	20231128	175600	399178235	4130	4130	4130	4130	0
161	20231128	175500	399178235	4130	4130	4130	4130	0
162	20231128	175400	399178235	4130	4130	4130	4130	0
163	20231128	175300	399178235	4130	4130	4130	4130	0
164	20231128	175200	399178235	4130	4130	4130	4130	0
165	20231128	175100	399178235	4130	4130	4130	4130	0
166	20231128	175000	399178235	4130	4130	4130	4130	0
167	20231128	174900	399178235	4130	4130	4130	4130	0
168	20231128	174800	399178235	4130	4130	4130	4130	0
169	20231128	174700	399178235	4130	4130	4130	4130	0
170	20231128	174600	399178235	4130	4130	4130	4130	0
171	20231128	174500	399178235	4130	4130	4130	4130	0
172	20231128	174400	399178235	4130	4130	4130	4130	0
173	20231128	174300	399178235	4130	4130	4130	4130	0
174	20231128	174200	399178235	4130	4130	4130	4130	0
175	20231128	174100	399178235	4130	4130	4130	4130	0
176	20231128	174000	399178235	4130	4130	4130	4130	0
177	20231128	173900	399178235	4130	4130	4130	4130	0
178	20231128	173800	399178235	4130	4130	4130	4130	0
179	20231128	173700	399178235	4130	4130	4130	4130	0
180	20231128	173600	399178235	4130	4130	4130	4130	0
181	20231128	173500	399178235	4130	4130	4130	4130	0
182	20231128	173400	399178235	4130	4130	4130	4130	572
183	20231128	173300	399178235	4130	4130	4130	4130	0
184	20231128	173200	399178235	4130	4130	4130	4130	0
185	20231128	173100	399178235	4130	4130	4130	4130	0
186	20231128	173000	399178235	4130	4130	4130	4130	0
187	20231128	172900	399178235	4130	4130	4130	4130	0
188	20231128	172800	399178235	4130	4130	4130	4130	0
189	20231128	172700	399178235	4130	4130	4130	4130	0
190	20231128	172600	399178235	4130	4130	4130	4130	0
191	20231128	172500	399178235	4130	4130	4130	4130	0
192	20231128	172400	399178235	4130	4130	4130	4130	0
193	20231128	172300	399178235	4130	4130	4130	4130	0
194	20231128	172200	399178235	4130	4130	4130	4130	0
195	20231128	172100	399178235	4130	4130	4130	4130	0
196	20231128	172000	399178235	4130	4130	4130	4130	0
197	20231128	171900	399178235	4130	4130	4130	4130	0
198	20231128	171800	399178235	4130	4130	4130	4130	0
199	20231128	171700	399178235	4130	4130	4130	4130	0
200	20231128	171600	399178235	4130	4130	4130	4130	0
201	20231128	171500	399178235	4130	4130	4130	4130	0
202	20231128	171400	399178235	4130	4130	4130	4130	0
203	20231128	171300	399178235	4130	4130	4130	4130	0
204	20231128	171200	399178235	4130	4130	4130	4130	0
205	20231128	171100	399178235	4130	4130	4130	4130	0
206	20231128	171000	399178235	4130	4130	4130	4130	0
207	20231128	170900	399178235	4130	4130	4130	4130	0
208	20231128	170800	399178235	4130	4130	4130	4130	0
209	20231128	170700	399178235	4130	4130	4130	4130	0
210	20231128	170600	399178235	4130	4130	4130	4130	0
211	20231128	170500	399178235	4130	4130	4130	4130	0
212	20231128	170400	399178235	4130	4130	4130	4130	572
213	20231128	170300	399178235	4130	4130	4130	4130	0
214	20231128	170200	399178235	4130	4130	4130	4130	0
215	20231128	170100	399178235	4130	4130	4130	4130	0
216	20231128	170000	399178235	4130	4130	4130	4130	0
217	20231128	165900	399178235	4130	4130	4130	4130	0
218	20231128	165800	399178235	4130	4130	4130	4130	0
219	20231128	165700	399178235	4130	4130	4130	4130	0
220	20231128	165600	399178235	4130	4130	4130	4130	0
221	20231128	165500	399178235	4130	4130	4130	4130	0
222	20231128	165400	399178235	4130	4130	4130	4130	0
223	20231128	165300	399178235	4130	4130	4130	4130	0
224	20231128	165200	399178235	4130	4130	4130	4130	0
225	20231128	165100	399178235	4130	4130	4130	4130	0
226	20231128	165000	399178235	4130	4130	4130	4130	0
227	20231128	164900	399178235	4130	4130	4130	4130	0
228	20231128	164800	399178235	4130	4130	4130	4130	0
229	20231128	164700	399178235	4130	4130	4130	4130	0
230	20231128	164600	399178235	4130	4130	4130	4130	0
231	20231128	164500	399178235	4130	4130	4130	4130	0
232	20231128	164400	399178235	4130	4130	4130	4130	0
233	20231128	164300	399178235	4130	4130	4130	4130	0
234	20231128	164200	399178235	4130	4130	4130	4130	0
235	20231128	164100	399178235	4130	4130	4130	4130	0
236	20231128	164000	399178235	4130	4130	4130	4130	0
237	20231128	163900	399178235	4130	4130	4130	4130	0
238	20231128	163800	399178235	4130	4130	4130	4130	0
239	20231128	163700	399178235	4130	4130	4130	4130	0
240	20231128	163600	399178235	4130	4130	4130	4130	0
241	20231128	163500	399178235	4130	4130	4130	4130	0
242	20231128	163400	399178235	4130	4130	4130	4130	572
243	20231128	163300	399178235	4130	4130	4130	4130	0
244	20231128	163200	399178235	4130	4130	4130	4130	0
245	20231128	163100	399178235	4130	4130	4130	4130	0
246	20231128	163000	399178235	4130	4130	4130	4130	0
247	20231128	162900	399178235	4130	4130	4130	4130	0
248	20231128	162800	399178235	4130	4130	4130	4130	0
249	20231128	162700	399178235	4130	4130	4130	4130	0
250	20231128	162600	399178235	4130	4130	4130	4130	0
251	20231128	162500	399178235	4130	4130	4130	4130	0
252	20231128	162400	399178235	4130	4130	4130	4130	0
253	20231128	162300	399178235	4130	4130	4130	4130	0
254	20231128	162200	399178235	4130	4130	4130	4130	0
255	20231128	162100	399178235	4130	4130	4130	4130	0
256	20231128	162000	399178235	4130	4130	4130	4130	0
257	20231128	161900	399178235	4130	4130	4130	4130	0
258	20231128	161800	399178235	4130	4130	4130	4130	0
259	20231128	161700	399178235	4130	4130	4130	4130	0
260	20231128	161600	399178235	4130	4130	4130	4130	0
261	20231128	161500	399178235	4130	4130	4130	4130	0
262	20231128	161400	399178235	4130	4130	4130	4130	0
263	20231128	161300	399178235	4130	4130	4130	4130	0
264	20231128	161200	399178235	4130	4130	4130	4130	0
265	20231128	161100	399178235	4130	4130	4130	4130	0
266	20231128	161000	399178235	4130	4130	4130	4130	0
267	20231128	160900	399178235	4130	4130	4130	4130	0
268	20231128	160800	399178235	4130	4130	4130	4130	0
269	20231128	160700	399178235	4130	4130	4130	4130	0
270	20231128	160600	399178235	4130	4130	4130	4130	0
271	20231128	160500	399178235	4130	4130	4130	4130	0
272	20231128	160400	399178235	4130	4130	4130	4130	572
273	20231128	160300	399178235	4130	4130	4130	4130	0
274	20231128	160200	399178235	4130	4130	4130	4130	0
275	20231128	160100	399178235	4130	4130	4130	4130	0
276	20231128	160000	399178235	4130	4130	4130	4130	0
277	20231128	155900	399178235	4130	4130	4130	4130	0
278	20231128	155800	399178235	4130	4130	4130	4130	0
279	20231128	155700	399178235	4130	4130	4130	4130	0
280	20231128	155600	399178235	4130	4130	4130	4130	0
281	20231128	155500	399178235	4130	4130	4130	4130	0
282	20231128	155400	399178235	4130	4130	4130	4130	0
283	20231128	155300	399178235	4130	4130	4130	4130	0
284	20231128	155200	399178235	4130	4130	4130	4130	0
285	20231128	155100	399178235	4130	4130	4130	4130	0
286	20231128	155000	399178235	4130	4130	4130	4130	0
287	20231128	154900	399178235	4130	4130	4130	4130	0
288	20231128	154800	399178235	4130	4130	4130	4130	0
289	20231128	154700	399178235	4130	4130	4130	4130	0
290	20231128	154600	399178235	4130	4130	4130	4130	0
291	20231128	154500	399178235	4130	4130	4130	4130	0
292	20231128	154400	399178235	4130	4130	4130	4130	0
293	20231128	154300	399178235	4130	4130	4130	4130	0
294	20231128	154200	399178235	4130	4130	4130	4130	0
295	20231128	154100	399178235	4130	4130	4130	4130	0
296	20231128	154000	399178235	4130	4130	4130	4130	0
297	20231128	153900	399178235	4130	4130	4130	4130	0
298	20231128	153800	399178235	4130	4130	4130	4130	0
299	20231128	153700	399178235	4130	4130	4130	4130	0
300	20231128	153600	399178235	4130	4130	4130	4130	0
301	20231128	153500	399178235	4130	4130	4130	4130	0
302	20231128	153400	399178235	4130	4130	4130	4130	572
303	20231128	153300	399178235	4130	4130	4130	4130	0
304	20231128	153200	399178235	4130	4130	4130	4130	0
305	20231128	153100	399178235	4130	4130	4130	4130	0
306	20231128	153000	399178235	4130	4130	4130	4130	572
307	20231128	152900	396815875	4130	4130	4130	4130	0
308	20231128	152800	396815875	4130	4130	4130	4130	0
309	20231128	152700	396815875	4130	4130	4130	4130	0
310	20231128	152600	396815875	4130	4130	4130	4130	0
311	20231128	152500	396815875	4130	4130	4130	4130	0
312	20231128	152400	396815875	4130	4130	4130	4130	0
313	20231128	152300	396815875	4130	4130	4130	4130	0
314	20231128	152200	396815875	4130	4130	4130	4130	0
315	20231128	152100	396815875	4130	4130	4130	4130	0
316	20231128	152000	396815875	4130	4130	4130	4130	0
317	20231128	151900	396815875	4130	4130	4130	4130	146
318	20231128	151800	396212895	4130	4125	4130	4125	300
319	20231128	151700	394974895	4130	4130	4130	4130	0
320	20231128	151600	394974895	4130	4135	4135	4130	47
321	20231128	151500	394780775	4130	4130	4130	4130	45
322	20231128	151400	394594925	4135	4135	4135	4135	11
323	20231128	151300	394549440	4130	4130	4130	4130	10
324	20231128	151200	394508140	4130	4130	4130	4130	0
325	20231128	151100	394508140	4130	4130	4130	4130	0
326	20231128	151000	394508140	4130	4130	4135	4130	146
327	20231128	150900	393905155	4130	4130	4130	4130	1
328	20231128	150800	393901025	4130	4130	4130	4130	37
329	20231128	150700	393748215	4120	4120	4120	4120	23
330	20231128	150600	393653455	4130	4130	4130	4130	0
331	20231128	150500	393653455	4130	4130	4130	4130	120
332	20231128	150400	393157855	4120	4120	4120	4120	124
333	20231128	150300	392646975	4120	4120	4120	4120	50
334	20231128	150200	392440975	4130	4115	4130	4115	213
335	20231128	150100	391564465	4120	4115	4120	4115	41
336	20231128	150000	391395745	4115	4115	4115	4115	133
337	20231128	145900	390848450	4120	4120	4120	4115	296
338	20231128	145800	389629625	4120	4115	4120	4115	121
339	20231128	145700	389131375	4115	4120	4125	4115	18
340	20231128	145600	389057285	4115	4115	4120	4115	218
341	20231128	145500	388159850	4115	4120	4120	4115	163
342	20231128	145400	387488565	4120	4125	4125	4120	4412
343	20231128	145300	369310790	4125	4125	4125	4125	67
344	20231128	145200	369034415	4125	4125	4125	4125	69
345	20231128	145100	368749790	4125	4135	4135	4125	67
346	20231128	145000	368473140	4135	4125	4135	4125	135
347	20231128	144900	367915065	4130	4125	4130	4125	93
348	20231128	144800	367531275	4130	4130	4130	4125	147
349	20231128	144700	366924770	4130	4135	4135	4130	73
350	20231128	144600	366623275	4130	4130	4130	4125	124
351	20231128	144500	366111225	4130	4125	4130	4125	173
352	20231128	144400	365397400	4125	4125	4130	4125	68
353	20231128	144300	365116895	4125	4120	4125	4120	207
354	20231128	144200	364263470	4120	4125	4125	4120	4095
355	20231128	144100	347391920	4125	4120	4125	4120	172
356	20231128	144000	346683230	4120	4120	4125	4120	201
357	20231128	143900	345855050	4120	4120	4120	4120	46
358	20231128	143800	345665530	4125	4130	4130	4120	559
359	20231128	143700	343360085	4125	4125	4125	4125	156
360	20231128	143600	342716585	4125	4125	4125	4125	91
361	20231128	143500	342341210	4125	4125	4125	4125	61
362	20231128	143400	342089585	4125	4125	4130	4125	209
363	20231128	143300	341226960	4125	4125	4125	4125	591
364	20231128	143200	338789085	4125	4125	4125	4125	161
365	20231128	143100	338124960	4125	4125	4125	4125	71
366	20231128	143000	337832085	4125	4125	4125	4125	274
367	20231128	142900	336701835	4130	4125	4130	4125	71
368	20231128	142800	336408955	4125	4125	4125	4125	50
369	20231128	142700	336202705	4125	4125	4125	4125	462
370	20231128	142600	334296955	4125	4125	4125	4125	51
371	20231128	142500	334086580	4125	4130	4130	4125	167
372	20231128	142400	333397205	4125	4125	4125	4125	218
373	20231128	142300	332497955	4125	4125	4125	4125	240
374	20231128	142200	331507955	4125	4125	4125	4125	78
375	20231128	142100	331186205	4125	4125	4125	4125	153
376	20231128	142000	330555080	4125	4125	4125	4125	159
377	20231128	141900	329899205	4125	4130	4130	4125	124
378	20231128	141800	329387595	4130	4125	4130	4125	74
379	20231128	141700	329082270	4130	4130	4130	4130	10
380	20231128	141600	329040970	4125	4125	4125	4125	187
381	20231128	141500	328269595	4125	4125	4125	4125	263
382	20231128	141400	327184720	4125	4130	4130	4125	110
383	20231128	141300	326730470	4125	4125	4125	4125	144
384	20231128	141200	326136470	4125	4125	4125	4125	269
385	20231128	141100	325026845	4125	4125	4125	4125	86
386	20231128	141000	324672095	4125	4125	4125	4125	91
387	20231128	140900	324296720	4130	4125	4130	4125	149
388	20231128	140800	323681595	4130	4130	4130	4130	60
389	20231128	140700	323433795	4130	4130	4130	4125	296
390	20231128	140600	322211555	4125	4125	4130	4125	1414
391	20231128	140500	316378410	4125	4125	4125	4125	55
392	20231128	140400	316151535	4125	4125	4125	4125	197
393	20231128	140300	315338910	4125	4125	4125	4125	183
394	20231128	140200	314584035	4130	4125	4130	4125	226
395	20231128	140100	313650985	4125	4130	4130	4125	191
396	20231128	140000	312863105	4130	4125	4130	4125	156
397	20231128	135900	312219600	4125	4125	4125	4125	112
398	20231128	135800	311757600	4130	4125	4130	4125	116
399	20231128	135700	311278850	4125	4130	4130	4125	212
400	20231128	135600	310403565	4125	4125	4125	4125	297
401	20231128	135500	309178440	4125	4120	4125	4120	719
402	20231128	135400	306212735	4125	4120	4125	4120	175
403	20231128	135300	305491210	4120	4120	4120	4120	132
404	20231128	135200	304947370	4120	4120	4120	4120	87
405	20231128	135100	304588930	4120	4120	4120	4120	211
406	20231128	135000	303719610	4120	4120	4120	4120	271
407	20231128	134900	302603090	4120	4125	4125	4120	35
408	20231128	134800	302458790	4125	4125	4125	4125	73
409	20231128	134700	302157665	4125	4125	4125	4125	164
410	20231128	134600	301481165	4125	4125	4125	4125	139
411	20231128	134500	300907790	4125	4120	4125	4120	148
412	20231128	134400	300297630	4120	4125	4125	4120	68
413	20231128	134300	300017425	4120	4125	4125	4120	299
414	20231128	134200	298784900	4125	4125	4125	4125	31
415	20231128	134100	298657025	4120	4120	4120	4120	194
416	20231128	134000	297857745	4120	4120	4120	4120	139
417	20231128	133900	297285065	4120	4125	4125	4120	138
418	20231128	133800	296716165	4125	4125	4125	4125	229
419	20231128	133700	295771540	4120	4125	4125	4120	57
420	20231128	133600	295536490	4125	4120	4125	4120	133
421	20231128	133500	294987890	4120	4120	4125	4120	242
422	20231128	133400	293990350	4120	4120	4120	4120	193
423	20231128	133300	293195190	4120	4125	4125	4120	94
424	20231128	133200	292807805	4125	4125	4125	4120	76
425	20231128	133100	292494585	4120	4120	4125	4120	267
426	20231128	133000	291394510	4120	4125	4125	4120	170
427	20231128	132900	290694105	4120	4125	4125	4120	68
428	20231128	132800	290413680	4120	4120	4125	4120	209
429	20231128	132700	289552595	4120	4120	4120	4120	240
430	20231128	132600	288563795	4120	4120	4120	4120	72
431	20231128	132500	288267155	4120	4120	4120	4120	254
432	20231128	132400	287220675	4125	4125	4125	4125	24
433	20231128	132300	287121675	4125	4125	4125	4125	74
434	20231128	132200	286816425	4120	4125	4125	4120	227
435	20231128	132100	285880220	4135	4140	4140	4135	3
436	20231128	132000	285867805	4140	4125	4140	4125	204
437	20231128	131900	285025095	4125	4125	4125	4125	307
438	20231128	131800	283758720	4125	4125	4130	4125	195
439	20231128	131700	282954340	4125	4125	4125	4125	56
440	20231128	131600	282723340	4125	4125	4125	4125	352
441	20231128	131500	281271340	4125	4125	4125	4125	130
442	20231128	131400	280735090	4125	4125	4125	4125	113
443	20231128	131300	280268965	4125	4125	4125	4125	296
444	20231128	131200	279047965	4125	4125	4125	4125	91
445	20231128	131100	278672590	4125	4130	4130	4125	80
446	20231128	131000	278342485	4130	4135	4135	4130	673
447	20231128	130900	275559985	4135	4135	4135	4135	278
448	20231128	130800	274410455	4135	4140	4140	4135	152
449	20231128	130700	273781920	4140	4135	4140	4135	264
450	20231128	130600	272689760	4135	4135	4135	4135	915
451	20231128	130500	268906235	4135	4135	4135	4135	210
452	20231128	130400	268037885	4135	4135	4135	4135	132
453	20231128	130300	267492065	4135	4135	4135	4135	70
454	20231128	130200	267202615	4135	4135	4135	4135	246
455	20231128	130100	266185405	4135	4135	4135	4135	145
456	20231128	130000	265585830	4135	4135	4135	4135	52
457	20231128	125900	265370810	4135	4140	4140	4135	180
458	20231128	125800	264626505	4135	4140	4140	4135	210
459	20231128	125700	263757285	4135	4135	4135	4130	120
460	20231128	125600	263261415	4135	4125	4135	4125	329
461	20231128	125500	261902645	4125	4130	4130	4125	23
462	20231128	125400	261807725	4125	4125	4125	4125	157
463	20231128	125300	261160100	4125	4125	4125	4125	154
464	20231128	125200	260524850	4125	4125	4125	4125	196
465	20231128	125100	259716350	4125	4125	4125	4125	102
466	20231128	125000	259295600	4130	4125	4130	4125	249
467	20231128	124900	258268425	4125	4130	4130	4125	115
468	20231128	124800	257793540	4130	4130	4130	4130	154
469	20231128	124700	257157520	4130	4125	4130	4125	511
470	20231128	124600	255049640	4125	4125	4125	4125	180
471	20231128	124500	254307140	4125	4125	4125	4125	121
472	20231128	124400	253808015	4125	4125	4125	4125	485
473	20231128	124300	251807390	4130	4130	4130	4130	111
474	20231128	124200	251348960	4130	4125	4130	4125	194
475	20231128	124100	250548015	4130	4125	4130	4125	551
476	20231128	124000	248273350	4125	4125	4125	4125	119
477	20231128	123900	247782475	4125	4125	4125	4125	0
478	20231128	123800	247782475	4125	4125	4125	4125	448
479	20231128	123700	245934475	4125	4125	4125	4125	54
480	20231128	123600	245711725	4125	4125	4125	4125	15
481	20231128	123500	245649850	4130	4130	4130	4130	0
482	20231128	123400	245649850	4130	4125	4130	4125	315
483	20231128	123300	244349695	4125	4125	4125	4125	193
484	20231128	123200	243553570	4130	4125	4130	4125	152
485	20231128	123100	242926555	4130	4125	4130	4125	54
486	20231128	123000	242703800	4125	4125	4125	4125	258
487	20231128	122900	241639550	4125	4125	4130	4125	631
488	20231128	122800	239036670	4125	4130	4130	4125	40
489	20231128	122700	238871545	4130	4125	4130	4125	202
490	20231128	122600	238038290	4125	4130	4130	4125	277
491	20231128	122500	236895535	4135	4130	4135	4130	69
492	20231128	122400	236610560	4130	4130	4130	4130	1
493	20231128	122300	236606430	4145	4125	4145	4125	14
494	20231128	122200	236548660	4125	4130	4130	4125	705
495	20231128	122100	233639535	4130	4125	4130	4125	201
496	20231128	122000	232809475	4130	4130	4130	4130	189
497	20231128	121900	232028905	4130	4130	4130	4130	123
498	20231128	121800	231520915	4130	4130	4130	4130	312
499	20231128	121700	230232355	4130	4130	4130	4130	69
500	20231128	121600	229947385	4135	4130	4135	4130	86
501	20231128	121500	229592050	4130	4130	4130	4130	352
502	20231128	121400	228138290	4130	4130	4130	4130	51
503	20231128	121300	227927660	4130	4130	4130	4130	14
504	20231128	121200	227869840	4130	4130	4130	4130	377
505	20231128	121100	226312830	4135	4135	4135	4135	2
506	20231128	121000	226304560	4130	4130	4130	4130	95
507	20231128	120900	225912210	4130	4140	4140	4130	404
508	20231128	120800	224241715	4135	4135	4135	4135	111
509	20231128	120700	223782730	4135	4135	4135	4135	13
510	20231128	120600	223728975	4135	4140	4140	4135	299
511	20231128	120500	222491380	4140	4140	4140	4140	160
512	20231128	120400	221828980	4140	4140	4140	4140	189
513	20231128	120300	221046520	4140	4155	4180	4140	474
514	20231128	120200	219073980	4140	4140	4140	4140	46
515	20231128	120100	218883540	4140	4150	4150	4140	545
516	20231128	120000	216622195	4150	4165	4165	4145	243
517	20231128	115900	215612570	4145	4135	4145	4130	1140
518	20231128	115800	210902860	4135	4140	4140	4135	264
519	20231128	115700	209810260	4140	4140	4140	4140	54
520	20231128	115600	209586700	4145	4145	4145	4145	105
521	20231128	115500	209151475	4140	4125	4140	4125	1657
522	20231128	115400	202311725	4125	4130	4130	4125	1079
523	20231128	115300	197858230	4130	4130	4130	4130	94
524	20231128	115200	197470010	4130	4130	4130	4130	13
525	20231128	115100	197416320	4135	4135	4135	4135	200
526	20231128	115000	196589320	4130	4130	4130	4130	124
527	20231128	114900	196077200	4130	4130	4130	4130	105
528	20231128	114800	195643550	4135	4135	4135	4135	196
529	20231128	114700	194833090	4135	4135	4135	4135	108
530	20231128	114600	194386510	4135	4135	4135	4135	233
531	20231128	114500	193423055	4135	4130	4135	4130	169
532	20231128	114400	192724510	4130	4130	4130	4130	66
533	20231128	114300	192451930	4130	4130	4130	4130	272
534	20231128	114200	191328570	4130	4130	4130	4130	68
535	20231128	114100	191047730	4130	4135	4135	4130	142
536	20231128	114000	190461120	4130	4130	4130	4130	284
537	20231128	113900	189288200	4130	4125	4130	4125	206
538	20231128	113800	188438010	4130	4125	4130	4125	118
539	20231128	113700	187950940	4125	4130	4130	4125	120
540	20231128	113600	187455930	4130	4130	4130	4130	112
541	20231128	113500	186993370	4130	4130	4130	4130	240
542	20231128	113400	186002170	4130	4130	4130	4130	159
543	20231128	113300	185345500	4135	4135	4135	4130	226
544	20231128	113200	184411870	4135	4130	4135	4130	163
545	20231128	113100	183738530	4130	4130	4130	4130	816
546	20231128	113000	180368450	4130	4130	4130	4130	56
547	20231128	112900	180137170	4130	4130	4130	4130	125
548	20231128	112800	179620920	4130	4130	4130	4130	302
549	20231128	112700	178373660	4130	4130	4130	4130	67
550	20231128	112600	178096950	4130	4130	4135	4130	342
551	20231128	112500	176684475	4130	4135	4135	4130	195
552	20231128	112400	175878465	4135	4135	4135	4135	53
553	20231128	112300	175659310	4135	4140	4140	4135	593
554	20231128	112200	173207250	4135	4135	4135	4135	53
555	20231128	112100	172988095	4135	4135	4135	4135	166
556	20231128	112000	172301685	4135	4135	4135	4135	217
557	20231128	111900	171404390	4135	4135	4135	4135	127
558	20231128	111800	170879245	4135	4130	4135	4130	266
559	20231128	111700	169779610	4130	4130	4130	4130	144
560	20231128	111600	169184890	4135	4135	4135	4135	51
561	20231128	111500	168974005	4135	4135	4135	4135	0
562	20231128	111400	168974005	4135	4135	4135	4135	340
563	20231128	111300	167568105	4135	4140	4140	4135	119
564	20231128	111200	167076035	4135	4130	4135	4130	411
565	20231128	111100	165377665	4130	4130	4130	4130	139
566	20231128	111000	164803595	4135	4135	4135	4135	276
567	20231128	110900	163662335	4135	4135	4135	4135	304
568	20231128	110800	162405295	4135	4135	4140	4135	498
569	20231128	110700	160346040	4135	4130	4135	4130	166
570	20231128	110600	159659910	4130	4135	4135	4130	130
571	20231128	110500	159122425	4135	4135	4135	4130	335
572	20231128	110400	157738415	4130	4130	4130	4130	15
573	20231128	110300	157676465	4130	4130	4130	4130	55
574	20231128	110200	157449315	4140	4130	4140	4130	262
575	20231128	110100	156365415	4130	4130	4130	4130	101
576	20231128	110000	155948285	4130	4130	4130	4130	198
577	20231128	105900	155130545	4130	4130	4130	4130	140
578	20231128	105800	154552345	4130	4130	4130	4130	77
579	20231128	105700	154234335	4130	4130	4130	4130	176
580	20231128	105600	153507455	4130	4135	4135	4130	252
581	20231128	105500	152466480	4135	4130	4135	4130	181
582	20231128	105400	151718115	4130	4135	4135	4130	358
583	20231128	105300	150238970	4135	4130	4135	4130	173
584	20231128	105200	149523980	4130	4130	4130	4130	134
585	20231128	105100	148970560	4130	4135	4135	4130	207
586	20231128	105000	148115150	4130	4130	4130	4130	0
587	20231128	104900	148115150	4130	4125	4130	4125	286
588	20231128	104800	146934795	4125	4125	4125	4125	140
589	20231128	104700	146357295	4125	4130	4130	4125	57
590	20231128	104600	146121955	4130	4125	4130	4125	270
591	20231128	104500	145008120	4125	4130	4130	4125	538
592	20231128	104400	142786985	4125	4130	4130	4125	108
593	20231128	104300	142341235	4130	4130	4130	4125	72
594	20231128	104200	142044200	4130	4130	4130	4130	181
595	20231128	104100	141296670	4130	4130	4130	4125	122
596	20231128	104000	140793365	4130	4125	4130	4125	136
597	20231128	103900	140232345	4125	4130	4130	4125	821
598	20231128	103800	136842210	4130	4130	4130	4130	611
599	20231128	103700	134318780	4130	4135	4140	4130	76
600	20231128	103600	134004585	4140	4150	4150	4140	8
601	20231128	103500	133971400	4150	4130	4150	4130	95
602	20231128	103400	133578990	4130	4130	4130	4130	191
603	20231128	103300	132790160	4130	4135	4135	4130	578
604	20231128	103200	130402945	4135	4130	4135	4130	86
605	20231128	103100	130047650	4135	4135	4135	4135	55
606	20231128	103000	129820225	4135	4130	4135	4130	307
607	20231128	102900	128552090	4130	4130	4130	4130	136
608	20231128	102800	127990410	4130	4130	4130	4130	116
609	20231128	102700	127511330	4135	4135	4135	4130	198
610	20231128	102600	126693575	4130	4130	4135	4130	476
611	20231128	102500	124725645	4135	4130	4135	4130	51
612	20231128	102400	124515010	4130	4130	4130	4130	434
613	20231128	102300	122722590	4130	4130	4130	4130	243
614	20231128	102200	121719000	4130	4135	4135	4130	16
615	20231128	102100	121652910	4135	4130	4135	4130	54
616	20231128	102000	121429885	4130	4130	4130	4130	119
617	20231128	101900	120938415	4135	4135	4135	4135	119
618	20231128	101800	120446350	4135	4135	4135	4135	198
619	20231128	101700	119627620	4135	4135	4135	4135	78
620	20231128	101600	119305090	4135	4140	4140	4135	172
621	20231128	101500	118593810	4140	4135	4140	4135	200
622	20231128	101400	117765930	4130	4135	4135	4130	154
623	20231128	101300	117129210	4135	4130	4135	4130	201
624	20231128	101200	116299070	4130	4135	4135	4130	188
625	20231128	101100	115522235	4135	4135	4135	4135	35
626	20231128	101000	115377510	4130	4130	4130	4130	140
627	20231128	100900	114799310	4130	4130	4130	4130	158
628	20231128	100800	114146770	4135	4125	4135	4125	289
629	20231128	100700	112953980	4130	4125	4130	4125	241
630	20231128	100600	111959350	4125	4125	4125	4125	56
631	20231128	100500	111728350	4125	4125	4125	4125	53
632	20231128	100400	111509725	4125	4130	4130	4125	770
633	20231128	100300	108329910	4130	4130	4130	4130	0
634	20231128	100200	108329910	4130	4130	4130	4130	266
635	20231128	100100	107231330	4130	4135	4135	4130	221
636	20231128	100000	106317775	4140	4140	4140	4140	149
637	20231128	095900	105700915	4140	4135	4140	4135	253
638	20231128	095800	104653500	4135	4135	4135	4130	496
639	20231128	095700	102602810	4135	4135	4135	4135	0
640	20231128	095600	102602810	4135	4135	4135	4135	58
641	20231128	095500	102362980	4135	4140	4140	4135	87
642	20231128	095400	102003085	4135	4135	4135	4135	56
643	20231128	095300	101771525	4135	4135	4135	4135	152
644	20231128	095200	101143005	4135	4140	4140	4135	179
645	20231128	095100	100402815	4135	4135	4135	4135	9
646	20231128	095000	100365600	4140	4145	4145	4140	415
647	20231128	094900	98647260	4145	4145	4145	4145	0
648	20231128	094800	98647260	4145	4145	4145	4140	157
649	20231128	094700	97996765	4140	4150	4150	4140	47
650	20231128	094600	97801870	4165	4150	4165	4150	13
651	20231128	094500	97747755	4140	4140	4140	4140	0
652	20231128	094400	97747755	4140	4130	4140	4125	2118
653	20231128	094300	88999465	4130	4130	4130	4125	1278
654	20231128	094200	83721600	4125	4125	4125	4125	0
655	20231128	094100	83721600	4125	4125	4130	4125	190
656	20231128	094000	82937840	4125	4125	4125	4120	1281
657	20231128	093900	77654075	4125	4130	4130	4125	3558
658	20231128	093800	62965875	4130	4150	4150	4130	1475
659	20231128	093700	56872475	4135	4135	4135	4135	53
660	20231128	093600	56653320	4135	4140	4140	4135	604
661	20231128	093500	54155440	4145	4145	4145	4145	54
662	20231128	093400	53931610	4145	4145	4145	4145	60
663	20231128	093300	53682910	4140	4145	4145	4140	58
664	20231128	093200	53442780	4135	4145	4185	4130	565
665	20231128	093100	51104980	4145	4145	4145	4145	202
666	20231128	093000	50267690	4145	4145	4145	4145	4
667	20231128	092900	50251110	4150	4135	4150	4135	141
668	20231128	092800	49667105	4130	4135	4135	4130	91
669	20231128	092700	49290985	4130	4135	4135	4130	195
670	20231128	092600	48484970	4140	4140	4140	4135	85
671	20231128	092500	48133430	4145	4135	4145	4135	442
672	20231128	092400	46304085	4130	4130	4130	4130	52
673	20231128	092300	46089325	4165	4135	4165	4130	2126
674	20231128	092200	37303200	4135	4135	4135	4130	174
675	20231128	092100	36584010	4135	4140	4140	4135	822
676	20231128	092000	33183710	4140	4140	4140	4140	145
677	20231128	091900	32583410	4145	4145	4145	4145	21
678	20231128	091800	32496365	4150	4145	4150	4145	140
679	20231128	091700	31915640	4145	4140	4145	4140	115
680	20231128	091600	31439090	4140	4155	4155	4140	661
681	20231128	091500	28699860	4165	4155	4165	4155	114
682	20231128	091400	28225490	4165	4175	4175	4165	121
683	20231128	091300	27721075	4165	4195	4195	4165	251
684	20231128	091200	26674980	4220	4165	4220	4165	487
685	20231128	091100	24636560	4175	4175	4175	4175	86
686	20231128	091000	24277510	4165	4160	4165	4160	125
687	20231128	090900	23757235	4160	4145	4160	4145	120
688	20231128	090800	23258970	4150	4140	4150	4140	678
689	20231128	090700	20447395	4140	4170	4170	4140	767
690	20231128	090600	17263125	4170	4190	4190	4170	915
691	20231128	090500	13447375	4180	4200	4200	4180	23
692	20231128	090400	13350835	4180	4185	4185	4180	727
693	20231128	090300	10310975	4180	4215	4215	4180	645
694	20231128	090200	7613550	4185	4185	4185	4180	580
695	20231128	090100	5187970	4180	4180	4180	4180	0
696	20231128	090000	5187970	4180	4180	4185	4180	1241