KissMeData/365270/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	211200	263356320	9360	9360	9360	9360	671
3	20231128	211100	263356320	9360	9360	9360	9360	0
4	20231128	211000	263356320	9360	9360	9360	9360	0
5	20231128	210900	263356320	9360	9360	9360	9360	0
6	20231128	210800	263356320	9360	9360	9360	9360	0
7	20231128	210700	263356320	9360	9360	9360	9360	0
8	20231128	210600	263356320	9360	9360	9360	9360	0
9	20231128	210500	263356320	9360	9360	9360	9360	0
10	20231128	210400	263356320	9360	9360	9360	9360	0
11	20231128	210300	263356320	9360	9360	9360	9360	0
12	20231128	210200	263356320	9360	9360	9360	9360	0
13	20231128	210100	263356320	9360	9360	9360	9360	0
14	20231128	210000	263356320	9360	9360	9360	9360	0
15	20231128	205900	263356320	9360	9360	9360	9360	0
16	20231128	205800	263356320	9360	9360	9360	9360	0
17	20231128	205700	263356320	9360	9360	9360	9360	0
18	20231128	205600	263356320	9360	9360	9360	9360	0
19	20231128	205500	263356320	9360	9360	9360	9360	0
20	20231128	205400	263356320	9360	9360	9360	9360	0
21	20231128	205300	263356320	9360	9360	9360	9360	0
22	20231128	205200	263356320	9360	9360	9360	9360	0
23	20231128	205100	263356320	9360	9360	9360	9360	0
24	20231128	205000	263356320	9360	9360	9360	9360	0
25	20231128	204900	263356320	9360	9360	9360	9360	0
26	20231128	204800	263356320	9360	9360	9360	9360	0
27	20231128	204700	263356320	9360	9360	9360	9360	0
28	20231128	204600	263356320	9360	9360	9360	9360	0
29	20231128	204500	263356320	9360	9360	9360	9360	0
30	20231128	204400	263356320	9360	9360	9360	9360	0
31	20231128	204300	263356320	9360	9360	9360	9360	0
32	20231128	204200	263356320	9360	9360	9360	9360	671
33	20231128	204100	263356320	9360	9360	9360	9360	0
34	20231128	204000	263356320	9360	9360	9360	9360	0
35	20231128	203900	263356320	9360	9360	9360	9360	0
36	20231128	203800	263356320	9360	9360	9360	9360	0
37	20231128	203700	263356320	9360	9360	9360	9360	0
38	20231128	203600	263356320	9360	9360	9360	9360	0
39	20231128	203500	263356320	9360	9360	9360	9360	0
40	20231128	203400	263356320	9360	9360	9360	9360	0
41	20231128	203300	263356320	9360	9360	9360	9360	0
42	20231128	203200	263356320	9360	9360	9360	9360	0
43	20231128	203100	263356320	9360	9360	9360	9360	0
44	20231128	203000	263356320	9360	9360	9360	9360	0
45	20231128	202900	263356320	9360	9360	9360	9360	0
46	20231128	202800	263356320	9360	9360	9360	9360	0
47	20231128	202700	263356320	9360	9360	9360	9360	0
48	20231128	202600	263356320	9360	9360	9360	9360	0
49	20231128	202500	263356320	9360	9360	9360	9360	0
50	20231128	202400	263356320	9360	9360	9360	9360	0
51	20231128	202300	263356320	9360	9360	9360	9360	0
52	20231128	202200	263356320	9360	9360	9360	9360	0
53	20231128	202100	263356320	9360	9360	9360	9360	0
54	20231128	202000	263356320	9360	9360	9360	9360	0
55	20231128	201900	263356320	9360	9360	9360	9360	0
56	20231128	201800	263356320	9360	9360	9360	9360	0
57	20231128	201700	263356320	9360	9360	9360	9360	0
58	20231128	201600	263356320	9360	9360	9360	9360	0
59	20231128	201500	263356320	9360	9360	9360	9360	0
60	20231128	201400	263356320	9360	9360	9360	9360	0
61	20231128	201300	263356320	9360	9360	9360	9360	0
62	20231128	201200	263356320	9360	9360	9360	9360	671
63	20231128	201100	263356320	9360	9360	9360	9360	0
64	20231128	201000	263356320	9360	9360	9360	9360	0
65	20231128	200900	263356320	9360	9360	9360	9360	0
66	20231128	200800	263356320	9360	9360	9360	9360	0
67	20231128	200700	263356320	9360	9360	9360	9360	0
68	20231128	200600	263356320	9360	9360	9360	9360	0
69	20231128	200500	263356320	9360	9360	9360	9360	0
70	20231128	200400	263356320	9360	9360	9360	9360	0
71	20231128	200300	263356320	9360	9360	9360	9360	0
72	20231128	200200	263356320	9360	9360	9360	9360	0
73	20231128	200100	263356320	9360	9360	9360	9360	0
74	20231128	200000	263356320	9360	9360	9360	9360	0
75	20231128	195900	263356320	9360	9360	9360	9360	0
76	20231128	195800	263356320	9360	9360	9360	9360	0
77	20231128	195700	263356320	9360	9360	9360	9360	0
78	20231128	195600	263356320	9360	9360	9360	9360	0
79	20231128	195500	263356320	9360	9360	9360	9360	0
80	20231128	195400	263356320	9360	9360	9360	9360	0
81	20231128	195300	263356320	9360	9360	9360	9360	0
82	20231128	195200	263356320	9360	9360	9360	9360	0
83	20231128	195100	263356320	9360	9360	9360	9360	0
84	20231128	195000	263356320	9360	9360	9360	9360	0
85	20231128	194900	263356320	9360	9360	9360	9360	0
86	20231128	194800	263356320	9360	9360	9360	9360	0
87	20231128	194700	263356320	9360	9360	9360	9360	0
88	20231128	194600	263356320	9360	9360	9360	9360	0
89	20231128	194500	263356320	9360	9360	9360	9360	0
90	20231128	194400	263356320	9360	9360	9360	9360	0
91	20231128	194300	263356320	9360	9360	9360	9360	0
92	20231128	194200	263356320	9360	9360	9360	9360	671
93	20231128	194100	263356320	9360	9360	9360	9360	0
94	20231128	194000	263356320	9360	9360	9360	9360	0
95	20231128	193900	263356320	9360	9360	9360	9360	0
96	20231128	193800	263356320	9360	9360	9360	9360	0
97	20231128	193700	263356320	9360	9360	9360	9360	0
98	20231128	193600	263356320	9360	9360	9360	9360	0
99	20231128	193500	263356320	9360	9360	9360	9360	0
100	20231128	193400	263356320	9360	9360	9360	9360	0
101	20231128	193300	263356320	9360	9360	9360	9360	0
102	20231128	193200	263356320	9360	9360	9360	9360	0
103	20231128	193100	263356320	9360	9360	9360	9360	0
104	20231128	193000	263356320	9360	9360	9360	9360	0
105	20231128	192900	263356320	9360	9360	9360	9360	0
106	20231128	192800	263356320	9360	9360	9360	9360	0
107	20231128	192700	263356320	9360	9360	9360	9360	0
108	20231128	192600	263356320	9360	9360	9360	9360	0
109	20231128	192500	263356320	9360	9360	9360	9360	0
110	20231128	192400	263356320	9360	9360	9360	9360	0
111	20231128	192300	263356320	9360	9360	9360	9360	0
112	20231128	192200	263356320	9360	9360	9360	9360	0
113	20231128	192100	263356320	9360	9360	9360	9360	0
114	20231128	192000	263356320	9360	9360	9360	9360	0
115	20231128	191900	263356320	9360	9360	9360	9360	0
116	20231128	191800	263356320	9360	9360	9360	9360	0
117	20231128	191700	263356320	9360	9360	9360	9360	0
118	20231128	191600	263356320	9360	9360	9360	9360	0
119	20231128	191500	263356320	9360	9360	9360	9360	0
120	20231128	191400	263356320	9360	9360	9360	9360	0
121	20231128	191300	263356320	9360	9360	9360	9360	0
122	20231128	191200	263356320	9360	9360	9360	9360	671
123	20231128	191100	263356320	9360	9360	9360	9360	0
124	20231128	191000	263356320	9360	9360	9360	9360	0
125	20231128	190900	263356320	9360	9360	9360	9360	0
126	20231128	190800	263356320	9360	9360	9360	9360	0
127	20231128	190700	263356320	9360	9360	9360	9360	0
128	20231128	190600	263356320	9360	9360	9360	9360	0
129	20231128	190500	263356320	9360	9360	9360	9360	0
130	20231128	190400	263356320	9360	9360	9360	9360	0
131	20231128	190300	263356320	9360	9360	9360	9360	0
132	20231128	190200	263356320	9360	9360	9360	9360	0
133	20231128	190100	263356320	9360	9360	9360	9360	0
134	20231128	190000	263356320	9360	9360	9360	9360	0
135	20231128	185900	263356320	9360	9360	9360	9360	0
136	20231128	185800	263356320	9360	9360	9360	9360	0
137	20231128	185700	263356320	9360	9360	9360	9360	0
138	20231128	185600	263356320	9360	9360	9360	9360	0
139	20231128	185500	263356320	9360	9360	9360	9360	0
140	20231128	185400	263356320	9360	9360	9360	9360	0
141	20231128	185300	263356320	9360	9360	9360	9360	0
142	20231128	185200	263356320	9360	9360	9360	9360	0
143	20231128	185100	263356320	9360	9360	9360	9360	0
144	20231128	185000	263356320	9360	9360	9360	9360	0
145	20231128	184900	263356320	9360	9360	9360	9360	0
146	20231128	184800	263356320	9360	9360	9360	9360	0
147	20231128	184700	263356320	9360	9360	9360	9360	0
148	20231128	184600	263356320	9360	9360	9360	9360	0
149	20231128	184500	263356320	9360	9360	9360	9360	0
150	20231128	184400	263356320	9360	9360	9360	9360	0
151	20231128	184300	263356320	9360	9360	9360	9360	0
152	20231128	184200	263356320	9360	9360	9360	9360	671
153	20231128	184100	263356320	9360	9360	9360	9360	0
154	20231128	184000	263356320	9360	9360	9360	9360	0
155	20231128	183900	263356320	9360	9360	9360	9360	0
156	20231128	183800	263356320	9360	9360	9360	9360	0
157	20231128	183700	263356320	9360	9360	9360	9360	0
158	20231128	183600	263356320	9360	9360	9360	9360	0
159	20231128	183500	263356320	9360	9360	9360	9360	0
160	20231128	183400	263356320	9360	9360	9360	9360	0
161	20231128	183300	263356320	9360	9360	9360	9360	0
162	20231128	183200	263356320	9360	9360	9360	9360	0
163	20231128	183100	263356320	9360	9360	9360	9360	0
164	20231128	183000	263356320	9360	9360	9360	9360	0
165	20231128	182900	263356320	9360	9360	9360	9360	0
166	20231128	182800	263356320	9360	9360	9360	9360	0
167	20231128	182700	263356320	9360	9360	9360	9360	0
168	20231128	182600	263356320	9360	9360	9360	9360	0
169	20231128	182500	263356320	9360	9360	9360	9360	0
170	20231128	182400	263356320	9360	9360	9360	9360	0
171	20231128	182300	263356320	9360	9360	9360	9360	0
172	20231128	182200	263356320	9360	9360	9360	9360	0
173	20231128	182100	263356320	9360	9360	9360	9360	0
174	20231128	182000	263356320	9360	9360	9360	9360	0
175	20231128	181900	263356320	9360	9360	9360	9360	0
176	20231128	181800	263356320	9360	9360	9360	9360	0
177	20231128	181700	263356320	9360	9360	9360	9360	0
178	20231128	181600	263356320	9360	9360	9360	9360	0
179	20231128	181500	263356320	9360	9360	9360	9360	0
180	20231128	181400	263356320	9360	9360	9360	9360	0
181	20231128	181300	263356320	9360	9360	9360	9360	0
182	20231128	181200	263356320	9360	9360	9360	9360	671
183	20231128	181100	263356320	9360	9360	9360	9360	0
184	20231128	181000	263356320	9360	9360	9360	9360	0
185	20231128	180900	263356320	9360	9360	9360	9360	0
186	20231128	180800	263356320	9360	9360	9360	9360	0
187	20231128	180700	263356320	9360	9360	9360	9360	0
188	20231128	180600	263356320	9360	9360	9360	9360	0
189	20231128	180500	263356320	9360	9360	9360	9360	0
190	20231128	180400	263356320	9360	9360	9360	9360	0
191	20231128	180300	263356320	9360	9360	9360	9360	0
192	20231128	180200	263356320	9360	9360	9360	9360	0
193	20231128	180100	263356320	9360	9360	9360	9360	0
194	20231128	180000	263356320	9360	9360	9360	9360	0
195	20231128	175900	263356320	9360	9360	9360	9360	0
196	20231128	175800	263356320	9360	9360	9360	9360	0
197	20231128	175700	263356320	9360	9360	9360	9360	0
198	20231128	175600	263356320	9360	9360	9360	9360	0
199	20231128	175500	263356320	9360	9360	9360	9360	0
200	20231128	175400	263356320	9360	9360	9360	9360	0
201	20231128	175300	263356320	9360	9360	9360	9360	0
202	20231128	175200	263356320	9360	9360	9360	9360	0
203	20231128	175100	263356320	9360	9360	9360	9360	0
204	20231128	175000	263356320	9360	9360	9360	9360	0
205	20231128	174900	263356320	9360	9360	9360	9360	0
206	20231128	174800	263356320	9360	9360	9360	9360	0
207	20231128	174700	263356320	9360	9360	9360	9360	0
208	20231128	174600	263356320	9360	9360	9360	9360	0
209	20231128	174500	263356320	9360	9360	9360	9360	0
210	20231128	174400	263356320	9360	9360	9360	9360	0
211	20231128	174300	263356320	9360	9360	9360	9360	0
212	20231128	174200	263356320	9360	9360	9360	9360	671
213	20231128	174100	263356320	9360	9360	9360	9360	0
214	20231128	174000	263356320	9360	9360	9360	9360	0
215	20231128	173900	263356320	9360	9360	9360	9360	0
216	20231128	173800	263356320	9360	9360	9360	9360	0
217	20231128	173700	263356320	9360	9360	9360	9360	0
218	20231128	173600	263356320	9360	9360	9360	9360	0
219	20231128	173500	263356320	9360	9360	9360	9360	0
220	20231128	173400	263356320	9360	9360	9360	9360	0
221	20231128	173300	263356320	9360	9360	9360	9360	0
222	20231128	173200	263356320	9360	9360	9360	9360	0
223	20231128	173100	263356320	9360	9360	9360	9360	0
224	20231128	173000	263356320	9360	9360	9360	9360	0
225	20231128	172900	263356320	9360	9360	9360	9360	0
226	20231128	172800	263356320	9360	9360	9360	9360	0
227	20231128	172700	263356320	9360	9360	9360	9360	0
228	20231128	172600	263356320	9360	9360	9360	9360	0
229	20231128	172500	263356320	9360	9360	9360	9360	0
230	20231128	172400	263356320	9360	9360	9360	9360	0
231	20231128	172300	263356320	9360	9360	9360	9360	0
232	20231128	172200	263356320	9360	9360	9360	9360	0
233	20231128	172100	263356320	9360	9360	9360	9360	0
234	20231128	172000	263356320	9360	9360	9360	9360	0
235	20231128	171900	263356320	9360	9360	9360	9360	0
236	20231128	171800	263356320	9360	9360	9360	9360	0
237	20231128	171700	263356320	9360	9360	9360	9360	0
238	20231128	171600	263356320	9360	9360	9360	9360	0
239	20231128	171500	263356320	9360	9360	9360	9360	0
240	20231128	171400	263356320	9360	9360	9360	9360	0
241	20231128	171300	263356320	9360	9360	9360	9360	0
242	20231128	171200	263356320	9360	9360	9360	9360	671
243	20231128	171100	263356320	9360	9360	9360	9360	0
244	20231128	171000	263356320	9360	9360	9360	9360	0
245	20231128	170900	263356320	9360	9360	9360	9360	0
246	20231128	170800	263356320	9360	9360	9360	9360	0
247	20231128	170700	263356320	9360	9360	9360	9360	0
248	20231128	170600	263356320	9360	9360	9360	9360	0
249	20231128	170500	263356320	9360	9360	9360	9360	0
250	20231128	170400	263356320	9360	9360	9360	9360	0
251	20231128	170300	263356320	9360	9360	9360	9360	0
252	20231128	170200	263356320	9360	9360	9360	9360	0
253	20231128	170100	263356320	9360	9360	9360	9360	0
254	20231128	170000	263356320	9360	9360	9360	9360	0
255	20231128	165900	263356320	9360	9360	9360	9360	0
256	20231128	165800	263356320	9360	9360	9360	9360	0
257	20231128	165700	263356320	9360	9360	9360	9360	0
258	20231128	165600	263356320	9360	9360	9360	9360	0
259	20231128	165500	263356320	9360	9360	9360	9360	0
260	20231128	165400	263356320	9360	9360	9360	9360	0
261	20231128	165300	263356320	9360	9360	9360	9360	0
262	20231128	165200	263356320	9360	9360	9360	9360	0
263	20231128	165100	263356320	9360	9360	9360	9360	0
264	20231128	165000	263356320	9360	9360	9360	9360	0
265	20231128	164900	263356320	9360	9360	9360	9360	0
266	20231128	164800	263356320	9360	9360	9360	9360	0
267	20231128	164700	263356320	9360	9360	9360	9360	0
268	20231128	164600	263356320	9360	9360	9360	9360	0
269	20231128	164500	263356320	9360	9360	9360	9360	0
270	20231128	164400	263356320	9360	9360	9360	9360	0
271	20231128	164300	263356320	9360	9360	9360	9360	0
272	20231128	164200	263356320	9360	9360	9360	9360	671
273	20231128	164100	263356320	9360	9360	9360	9360	0
274	20231128	164000	263356320	9360	9360	9360	9360	0
275	20231128	163900	263356320	9360	9360	9360	9360	0
276	20231128	163800	263356320	9360	9360	9360	9360	0
277	20231128	163700	263356320	9360	9360	9360	9360	0
278	20231128	163600	263356320	9360	9360	9360	9360	0
279	20231128	163500	263356320	9360	9360	9360	9360	0
280	20231128	163400	263356320	9360	9360	9360	9360	0
281	20231128	163300	263356320	9360	9360	9360	9360	0
282	20231128	163200	263356320	9360	9360	9360	9360	0
283	20231128	163100	263356320	9360	9360	9360	9360	0
284	20231128	163000	263356320	9360	9360	9360	9360	0
285	20231128	162900	263356320	9360	9360	9360	9360	0
286	20231128	162800	263356320	9360	9360	9360	9360	0
287	20231128	162700	263356320	9360	9360	9360	9360	0
288	20231128	162600	263356320	9360	9360	9360	9360	0
289	20231128	162500	263356320	9360	9360	9360	9360	0
290	20231128	162400	263356320	9360	9360	9360	9360	0
291	20231128	162300	263356320	9360	9360	9360	9360	0
292	20231128	162200	263356320	9360	9360	9360	9360	0
293	20231128	162100	263356320	9360	9360	9360	9360	0
294	20231128	162000	263356320	9360	9360	9360	9360	0
295	20231128	161900	263356320	9360	9360	9360	9360	0
296	20231128	161800	263356320	9360	9360	9360	9360	0
297	20231128	161700	263356320	9360	9360	9360	9360	0
298	20231128	161600	263356320	9360	9360	9360	9360	0
299	20231128	161500	263356320	9360	9360	9360	9360	0
300	20231128	161400	263356320	9360	9360	9360	9360	0
301	20231128	161300	263356320	9360	9360	9360	9360	0
302	20231128	161200	263356320	9360	9360	9360	9360	671
303	20231128	161100	263356320	9360	9360	9360	9360	0
304	20231128	161000	263356320	9360	9360	9360	9360	0
305	20231128	160900	263356320	9360	9360	9360	9360	0
306	20231128	160800	263356320	9360	9360	9360	9360	0
307	20231128	160700	263356320	9360	9360	9360	9360	0
308	20231128	160600	263356320	9360	9360	9360	9360	0
309	20231128	160500	263356320	9360	9360	9360	9360	0
310	20231128	160400	263356320	9360	9360	9360	9360	0
311	20231128	160300	263356320	9360	9360	9360	9360	0
312	20231128	160200	263356320	9360	9360	9360	9360	0
313	20231128	160100	263356320	9360	9360	9360	9360	0
314	20231128	160000	263356320	9360	9360	9360	9360	0
315	20231128	155900	263356320	9360	9360	9360	9360	0
316	20231128	155800	263356320	9360	9360	9360	9360	0
317	20231128	155700	263356320	9360	9360	9360	9360	0
318	20231128	155600	263356320	9360	9360	9360	9360	0
319	20231128	155500	263356320	9360	9360	9360	9360	0
320	20231128	155400	263356320	9360	9360	9360	9360	0
321	20231128	155300	263356320	9360	9360	9360	9360	0
322	20231128	155200	263356320	9360	9360	9360	9360	0
323	20231128	155100	263356320	9360	9360	9360	9360	0
324	20231128	155000	263356320	9360	9360	9360	9360	0
325	20231128	154900	263356320	9360	9360	9360	9360	0
326	20231128	154800	263356320	9360	9360	9360	9360	0
327	20231128	154700	263356320	9360	9360	9360	9360	0
328	20231128	154600	263356320	9360	9360	9360	9360	0
329	20231128	154500	263356320	9360	9360	9360	9360	0
330	20231128	154400	263356320	9360	9360	9360	9360	0
331	20231128	154300	263356320	9360	9360	9360	9360	0
332	20231128	154200	263356320	9360	9360	9360	9360	671
333	20231128	154100	263356320	9360	9360	9360	9360	0
334	20231128	154000	263356320	9360	9360	9360	9360	0
335	20231128	153900	263356320	9360	9360	9360	9360	0
336	20231128	153800	263356320	9360	9360	9360	9360	0
337	20231128	153700	263356320	9360	9360	9360	9360	0
338	20231128	153600	263356320	9360	9360	9360	9360	0
339	20231128	153500	263356320	9360	9360	9360	9360	0
340	20231128	153400	263356320	9360	9360	9360	9360	0
341	20231128	153300	263356320	9360	9360	9360	9360	0
342	20231128	153200	263356320	9360	9360	9360	9360	0
343	20231128	153100	263356320	9360	9360	9360	9360	0
344	20231128	153000	263356320	9360	9360	9360	9360	671
345	20231128	152900	257075760	9400	9400	9400	9400	0
346	20231128	152800	257075760	9400	9400	9400	9400	0
347	20231128	152700	257075760	9400	9400	9400	9400	0
348	20231128	152600	257075760	9400	9400	9400	9400	0
349	20231128	152500	257075760	9400	9400	9400	9400	0
350	20231128	152400	257075760	9400	9400	9400	9400	0
351	20231128	152300	257075760	9400	9400	9400	9400	0
352	20231128	152200	257075760	9400	9400	9400	9400	0
353	20231128	152100	257075760	9400	9400	9400	9400	0
354	20231128	152000	257075760	9400	9400	9400	9400	0
355	20231128	151900	257075760	9400	9360	9400	9360	315
356	20231128	151800	254115280	9360	9380	9400	9360	15
357	20231128	151700	253974810	9400	9400	9400	9400	22
358	20231128	151600	253768010	9360	9360	9360	9360	0
359	20231128	151500	253768010	9360	9360	9360	9360	1
360	20231128	151400	253758650	9400	9400	9400	9400	1
361	20231128	151300	253749250	9360	9360	9360	9360	1
362	20231128	151200	253739890	9400	9400	9400	9400	0
363	20231128	151100	253739890	9400	9400	9400	9400	0
364	20231128	151000	253739890	9400	9400	9400	9400	0
365	20231128	150900	253739890	9400	9390	9400	9390	4
366	20231128	150800	253702300	9360	9360	9360	9360	1
367	20231128	150700	253692940	9400	9400	9400	9400	0
368	20231128	150600	253692940	9400	9400	9400	9400	9
369	20231128	150500	253608340	9400	9400	9400	9400	0
370	20231128	150400	253608340	9400	9390	9400	9390	2
371	20231128	150300	253589550	9400	9400	9400	9400	0
372	20231128	150200	253589550	9400	9400	9400	9360	4
373	20231128	150100	253552000	9360	9360	9360	9360	2
374	20231128	150000	253533280	9400	9400	9400	9400	0
375	20231128	145900	253533280	9400	9400	9400	9400	1
376	20231128	145800	253523880	9360	9360	9360	9360	1
377	20231128	145700	253514520	9400	9400	9400	9400	0
378	20231128	145600	253514520	9400	9400	9400	9400	0
379	20231128	145500	253514520	9400	9400	9400	9400	1
380	20231128	145400	253505120	9360	9400	9400	9360	2
381	20231128	145300	253486360	9400	9400	9400	9400	0
382	20231128	145200	253486360	9400	9400	9400	9400	0
383	20231128	145100	253486360	9400	9400	9400	9400	0
384	20231128	145000	253486360	9400	9400	9400	9400	0
385	20231128	144900	253486360	9400	9400	9400	9400	100
386	20231128	144800	252546360	9400	9390	9400	9390	32
387	20231128	144700	252245690	9390	9390	9390	9390	100
388	20231128	144600	251306690	9400	9400	9400	9400	0
389	20231128	144500	251306690	9400	9370	9400	9370	232
390	20231128	144400	249128710	9380	9380	9380	9380	0
391	20231128	144300	249128710	9380	9380	9380	9380	0
392	20231128	144200	249128710	9380	9380	9380	9380	1
393	20231128	144100	249119330	9340	9340	9340	9340	171
394	20231128	144000	247522190	9340	9330	9340	9330	99
395	20231128	143900	246598090	9330	9300	9330	9300	6
396	20231128	143800	246542170	9300	9290	9300	9290	193
397	20231128	143700	244748900	9280	9280	9280	9280	0
398	20231128	143600	244748900	9280	9290	9290	9280	289
399	20231128	143500	242065400	9290	9290	9290	9290	78
400	20231128	143400	241340780	9290	9300	9300	9290	115
401	20231128	143300	240272400	9290	9290	9290	9290	300
402	20231128	143200	237485400	9290	9300	9300	9290	150
403	20231128	143100	236091800	9300	9300	9300	9300	0
404	20231128	143000	236091800	9300	9310	9310	9300	300
405	20231128	142900	233300420	9310	9310	9310	9310	2
406	20231128	142800	233281800	9300	9300	9300	9300	0
407	20231128	142700	233281800	9300	9300	9300	9300	0
408	20231128	142600	233281800	9300	9300	9300	9300	0
409	20231128	142500	233281800	9300	9300	9300	9300	0
410	20231128	142400	233281800	9300	9300	9300	9300	1
411	20231128	142300	233272500	9300	9300	9300	9300	0
412	20231128	142200	233272500	9300	9300	9300	9300	0
413	20231128	142100	233272500	9300	9300	9300	9300	0
414	20231128	142000	233272500	9300	9300	9300	9300	0
415	20231128	141900	233272500	9300	9300	9300	9300	0
416	20231128	141800	233272500	9300	9300	9300	9300	0
417	20231128	141700	233272500	9300	9300	9300	9300	18
418	20231128	141600	233105100	9300	9300	9300	9300	0
419	20231128	141500	233105100	9300	9300	9300	9300	0
420	20231128	141400	233105100	9300	9300	9300	9300	300
421	20231128	141300	230315100	9300	9320	9320	9300	552
422	20231128	141200	225176820	9330	9330	9330	9330	0
423	20231128	141100	225176820	9330	9330	9330	9330	279
424	20231128	141000	222573750	9330	9330	9330	9330	0
425	20231128	140900	222573750	9330	9330	9330	9330	0
426	20231128	140800	222573750	9330	9330	9330	9330	20
427	20231128	140700	222387150	9330	9330	9330	9330	90
428	20231128	140600	221547450	9330	9330	9330	9330	10
429	20231128	140500	221454150	9310	9310	9310	9310	0
430	20231128	140400	221454150	9310	9330	9330	9310	410
431	20231128	140300	217629610	9330	9340	9340	9330	300
432	20231128	140200	214829740	9340	9340	9340	9340	0
433	20231128	140100	214829740	9340	9340	9340	9340	0
434	20231128	140000	214829740	9340	9340	9340	9340	1
435	20231128	135900	214820400	9340	9340	9340	9340	0
436	20231128	135800	214820400	9340	9340	9340	9340	0
437	20231128	135700	214820400	9340	9340	9340	9340	3
438	20231128	135600	214792380	9340	9340	9340	9340	1
439	20231128	135500	214783040	9380	9380	9380	9380	0
440	20231128	135400	214783040	9380	9380	9380	9380	0
441	20231128	135300	214783040	9380	9380	9380	9380	0
442	20231128	135200	214783040	9380	9380	9380	9380	0
443	20231128	135100	214783040	9380	9380	9380	9380	6
444	20231128	135000	214726760	9390	9390	9390	9390	0
445	20231128	134900	214726760	9390	9390	9390	9390	1
446	20231128	134800	214717370	9400	9400	9400	9400	0
447	20231128	134700	214717370	9400	9400	9400	9400	1
448	20231128	134600	214707970	9380	9380	9380	9380	0
449	20231128	134500	214707970	9380	9380	9380	9380	0
450	20231128	134400	214707970	9380	9380	9380	9380	0
451	20231128	134300	214707970	9380	9380	9380	9380	0
452	20231128	134200	214707970	9380	9380	9380	9380	178
453	20231128	134100	213038330	9380	9380	9380	9380	0
454	20231128	134000	213038330	9380	9380	9380	9380	0
455	20231128	133900	213038330	9380	9380	9380	9380	0
456	20231128	133800	213038330	9380	9400	9400	9380	404
457	20231128	133700	209242050	9410	9410	9410	9410	0
458	20231128	133600	209242050	9410	9410	9410	9410	91
459	20231128	133500	208385740	9410	9400	9410	9400	13
460	20231128	133400	208263530	9400	9400	9400	9400	0
461	20231128	133300	208263530	9400	9400	9400	9400	0
462	20231128	133200	208263530	9400	9400	9400	9400	0
463	20231128	133100	208263530	9400	9400	9400	9400	1
464	20231128	133000	208254130	9410	9410	9410	9410	6
465	20231128	132900	208197670	9410	9410	9410	9410	0
466	20231128	132800	208197670	9410	9410	9410	9410	0
467	20231128	132700	208197670	9410	9410	9410	9410	0
468	20231128	132600	208197670	9410	9410	9410	9410	500
469	20231128	132500	203492670	9410	9410	9410	9410	0
470	20231128	132400	203492670	9410	9410	9410	9410	1
471	20231128	132300	203483260	9410	9410	9410	9410	2
472	20231128	132200	203464440	9410	9410	9410	9410	0
473	20231128	132100	203464440	9410	9390	9410	9390	833
474	20231128	132000	195631010	9400	9400	9400	9400	10
475	20231128	131900	195537010	9400	9400	9400	9400	3
476	20231128	131800	195508810	9380	9380	9380	9380	134
477	20231128	131700	194251890	9400	9400	9400	9400	4
478	20231128	131600	194214290	9400	9400	9400	9400	0
479	20231128	131500	194214290	9400	9380	9400	9380	3
480	20231128	131400	194186130	9380	9380	9380	9380	0
481	20231128	131300	194186130	9380	9380	9380	9380	121
482	20231128	131200	193051150	9380	9380	9380	9380	7
483	20231128	131100	192985490	9380	9380	9380	9380	0
484	20231128	131000	192985490	9380	9380	9380	9380	0
485	20231128	130900	192985490	9380	9380	9380	9380	0
486	20231128	130800	192985490	9380	9380	9380	9380	0
487	20231128	130700	192985490	9380	9380	9380	9380	0
488	20231128	130600	192985490	9380	9380	9380	9380	0
489	20231128	130500	192985490	9380	9380	9380	9380	0
490	20231128	130400	192985490	9380	9380	9380	9380	0
491	20231128	130300	192985490	9380	9370	9380	9370	11
492	20231128	130200	192882410	9380	9380	9380	9380	0
493	20231128	130100	192882410	9380	9330	9380	9330	32
494	20231128	130000	192583800	9340	9340	9340	9340	0
495	20231128	125900	192583800	9340	9340	9340	9340	0
496	20231128	125800	192583800	9340	9370	9370	9340	2
497	20231128	125700	192565090	9380	9380	9380	9380	0
498	20231128	125600	192565090	9380	9380	9380	9380	0
499	20231128	125500	192565090	9380	9380	9380	9380	0
500	20231128	125400	192565090	9380	9380	9380	9380	0
501	20231128	125300	192565090	9380	9380	9380	9380	0
502	20231128	125200	192565090	9380	9380	9380	9380	1
503	20231128	125100	192555710	9380	9380	9380	9380	0
504	20231128	125000	192555710	9380	9380	9380	9380	0
505	20231128	124900	192555710	9380	9380	9380	9380	1
506	20231128	124800	192546330	9380	9380	9380	9380	100
507	20231128	124700	191608330	9380	9380	9380	9380	0
508	20231128	124600	191608330	9380	9380	9380	9380	0
509	20231128	124500	191608330	9380	9380	9380	9380	0
510	20231128	124400	191608330	9380	9380	9380	9380	14
511	20231128	124300	191477010	9380	9380	9380	9380	0
512	20231128	124200	191477010	9380	9380	9380	9380	1
513	20231128	124100	191467630	9330	9330	9330	9330	1
514	20231128	124000	191458300	9390	9390	9390	9390	0
515	20231128	123900	191458300	9390	9390	9390	9390	0
516	20231128	123800	191458300	9390	9390	9390	9390	1
517	20231128	123700	191448910	9330	9330	9330	9330	0
518	20231128	123600	191448910	9330	9380	9380	9330	300
519	20231128	123500	188649110	9400	9400	9400	9400	0
520	20231128	123400	188649110	9400	9380	9400	9380	35
521	20231128	123300	188320290	9380	9380	9380	9380	6
522	20231128	123200	188264010	9380	9390	9390	9380	9
523	20231128	123100	188179580	9400	9390	9400	9390	102
524	20231128	123000	187221790	9400	9400	9400	9400	0
525	20231128	122900	187221790	9400	9400	9400	9400	20
526	20231128	122800	187033790	9410	9410	9410	9410	3
527	20231128	122700	187005560	9410	9410	9410	9410	0
528	20231128	122600	187005560	9410	9410	9410	9410	1
529	20231128	122500	186996150	9390	9390	9390	9390	1
530	20231128	122400	186986760	9410	9410	9410	9410	0
531	20231128	122300	186986760	9410	9410	9410	9410	0
532	20231128	122200	186986760	9410	9380	9410	9380	55
533	20231128	122100	186470310	9400	9400	9400	9400	0
534	20231128	122000	186470310	9400	9400	9400	9400	1
535	20231128	121900	186460910	9390	9400	9400	9390	81
536	20231128	121800	185699520	9410	9410	9410	9410	1
537	20231128	121700	185690110	9410	9410	9410	9410	1
538	20231128	121600	185680700	9410	9410	9410	9410	0
539	20231128	121500	185680700	9410	9390	9410	9390	132
540	20231128	121400	184440180	9390	9330	9390	9330	309
541	20231128	121300	181544810	9290	9290	9290	9290	0
542	20231128	121200	181544810	9290	9290	9290	9290	0
543	20231128	121100	181544810	9290	9300	9300	9290	500
544	20231128	121000	176899710	9290	9290	9290	9290	190
545	20231128	120900	175134610	9290	9330	9330	9290	1000
546	20231128	120800	165836480	9330	9330	9330	9330	3
547	20231128	120700	165808490	9300	9300	9300	9300	0
548	20231128	120600	165808490	9300	9300	9300	9300	0
549	20231128	120500	165808490	9300	9300	9300	9300	0
550	20231128	120400	165808490	9300	9350	9350	9300	622
551	20231128	120300	160007190	9350	9350	9350	9350	88
552	20231128	120200	159184390	9360	9360	9360	9360	4
553	20231128	120100	159146950	9380	9380	9380	9380	0
554	20231128	120000	159146950	9380	9380	9380	9380	0
555	20231128	115900	159146950	9380	9380	9380	9380	0
556	20231128	115800	159146950	9380	9380	9380	9380	0
557	20231128	115700	159146950	9380	9380	9380	9380	0
558	20231128	115600	159146950	9380	9380	9380	9380	0
559	20231128	115500	159146950	9380	9380	9380	9380	0
560	20231128	115400	159146950	9380	9380	9380	9380	20
561	20231128	115300	158959350	9380	9380	9380	9380	0
562	20231128	115200	158959350	9380	9380	9380	9380	0
563	20231128	115100	158959350	9380	9380	9380	9380	0
564	20231128	115000	158959350	9380	9380	9380	9380	0
565	20231128	114900	158959350	9380	9380	9380	9380	0
566	20231128	114800	158959350	9380	9380	9380	9380	0
567	20231128	114700	158959350	9380	9320	9380	9320	2
568	20231128	114600	158940650	9300	9380	9380	9300	570
569	20231128	114500	153622230	9390	9390	9390	9390	0
570	20231128	114400	153622230	9390	9390	9390	9390	0
571	20231128	114300	153622230	9390	9390	9390	9390	0
572	20231128	114200	153622230	9390	9390	9390	9390	0
573	20231128	114100	153622230	9390	9400	9400	9390	2
574	20231128	114000	153603440	9410	9410	9410	9410	0
575	20231128	113900	153603440	9410	9410	9410	9410	0
576	20231128	113800	153603440	9410	9410	9410	9410	0
577	20231128	113700	153603440	9410	9410	9410	9410	0
578	20231128	113600	153603440	9410	9410	9410	9410	0
579	20231128	113500	153603440	9410	9410	9410	9410	0
580	20231128	113400	153603440	9410	9410	9410	9410	0
581	20231128	113300	153603440	9410	9410	9410	9410	0
582	20231128	113200	153603440	9410	9410	9410	9410	0
583	20231128	113100	153603440	9410	9410	9410	9410	0
584	20231128	113000	153603440	9410	9410	9410	9410	0
585	20231128	112900	153603440	9410	9410	9410	9410	1
586	20231128	112800	153594030	9400	9400	9400	9400	0
587	20231128	112700	153594030	9400	9400	9400	9400	299
588	20231128	112600	150783430	9400	9400	9400	9400	0
589	20231128	112500	150783430	9400	9400	9400	9400	1
590	20231128	112400	150774030	9390	9390	9400	9390	15
591	20231128	112300	150633170	9390	9390	9390	9390	20
592	20231128	112200	150445370	9360	9360	9360	9360	36
593	20231128	112100	150108410	9330	9350	9350	9330	210
594	20231128	112000	148148910	9330	9330	9330	9330	0
595	20231128	111900	148148910	9330	9330	9330	9330	4
596	20231128	111800	148111590	9330	9330	9330	9330	3
597	20231128	111700	148083600	9340	9350	9350	9340	105
598	20231128	111600	147101890	9360	9360	9360	9360	0
599	20231128	111500	147101890	9360	9360	9360	9360	14
600	20231128	111400	146970850	9380	9380	9380	9380	1
601	20231128	111300	146961470	9380	9380	9380	9380	0
602	20231128	111200	146961470	9380	9380	9380	9380	12
603	20231128	111100	146848910	9390	9390	9390	9390	0
604	20231128	111000	146848910	9390	9390	9390	9390	0
605	20231128	110900	146848910	9390	9390	9390	9390	0
606	20231128	110800	146848910	9390	9390	9390	9390	1
607	20231128	110700	146839520	9390	9390	9390	9390	0
608	20231128	110600	146839520	9390	9390	9390	9390	1
609	20231128	110500	146830130	9390	9390	9390	9390	0
610	20231128	110400	146830130	9390	9390	9390	9390	0
611	20231128	110300	146830130	9390	9390	9390	9390	22
612	20231128	110200	146623550	9390	9390	9390	9390	0
613	20231128	110100	146623550	9390	9390	9390	9390	0
614	20231128	110000	146623550	9390	9390	9390	9390	1
615	20231128	105900	146614160	9390	9390	9390	9390	6
616	20231128	105800	146557820	9390	9390	9390	9390	38
617	20231128	105700	146201000	9390	9390	9390	9390	0
618	20231128	105600	146201000	9390	9390	9390	9390	0
619	20231128	105500	146201000	9390	9390	9390	9390	1
620	20231128	105400	146191610	9390	9390	9390	9390	0
621	20231128	105300	146191610	9390	9390	9390	9390	4
622	20231128	105200	146154050	9400	9400	9400	9400	0
623	20231128	105100	146154050	9400	9400	9400	9400	0
624	20231128	105000	146154050	9400	9340	9400	9340	2
625	20231128	104900	146135310	9410	9410	9410	9410	0
626	20231128	104800	146135310	9410	9410	9410	9410	0
627	20231128	104700	146135310	9410	9410	9410	9410	0
628	20231128	104600	146135310	9410	9320	9410	9320	114
629	20231128	104500	145065820	9400	9400	9400	9400	0
630	20231128	104400	145065820	9400	9330	9400	9330	12
631	20231128	104300	144953710	9340	9340	9340	9340	0
632	20231128	104200	144953710	9340	9390	9430	9300	1460
633	20231128	104100	131355880	9360	9360	9360	9360	0
634	20231128	104000	131355880	9360	9370	9370	9360	3
635	20231128	103900	131327790	9360	9360	9360	9360	0
636	20231128	103800	131327790	9360	9360	9360	9360	0
637	20231128	103700	131327790	9360	9360	9360	9360	29
638	20231128	103600	131056350	9360	9360	9360	9360	0
639	20231128	103500	131056350	9360	9410	9410	9360	10
640	20231128	103400	130962370	9420	9420	9420	9420	1
641	20231128	103300	130952950	9430	9430	9430	9430	1
642	20231128	103200	130943520	9460	9460	9460	9460	0
643	20231128	103100	130943520	9460	9460	9460	9460	0
644	20231128	103000	130943520	9460	9460	9460	9460	0
645	20231128	102900	130943520	9460	9460	9460	9460	3
646	20231128	102800	130915140	9460	9460	9460	9460	0
647	20231128	102700	130915140	9460	9460	9460	9460	0
648	20231128	102600	130915140	9460	9460	9460	9460	0
649	20231128	102500	130915140	9460	9460	9460	9460	225
650	20231128	102400	128786640	9460	9460	9460	9460	0
651	20231128	102300	128786640	9460	9460	9460	9460	0
652	20231128	102200	128786640	9460	9460	9460	9460	0
653	20231128	102100	128786640	9460	9460	9460	9460	0
654	20231128	102000	128786640	9460	9460	9460	9460	1
655	20231128	101900	128777180	9420	9420	9420	9420	100
656	20231128	101800	127835180	9420	9420	9420	9420	0
657	20231128	101700	127835180	9420	9420	9420	9420	0
658	20231128	101600	127835180	9420	9420	9420	9420	0
659	20231128	101500	127835180	9420	9420	9420	9420	0
660	20231128	101400	127835180	9420	9420	9420	9420	1
661	20231128	101300	127825760	9460	9460	9460	9460	0
662	20231128	101200	127825760	9460	9460	9460	9460	0
663	20231128	101100	127825760	9460	9460	9460	9460	0
664	20231128	101000	127825760	9460	9410	9460	9410	2
665	20231128	100900	127806890	9410	9410	9410	9410	1
666	20231128	100800	127797480	9460	9400	9460	9400	2
667	20231128	100700	127778620	9380	9430	9430	9380	265
668	20231128	100600	125285190	9430	9460	9460	9430	2
669	20231128	100500	125266300	9470	9470	9470	9470	2
670	20231128	100400	125247360	9470	9410	9470	9410	70
671	20231128	100300	124588530	9420	9420	9420	9420	4
672	20231128	100200	124550850	9450	9500	9500	9450	18
673	20231128	100100	124380650	9510	9510	9510	9510	62
674	20231128	100000	123791030	9510	9510	9510	9510	0
675	20231128	095900	123791030	9510	9470	9510	9470	11
676	20231128	095800	123686460	9450	9450	9450	9450	1
677	20231128	095700	123677010	9510	9510	9510	9510	472
678	20231128	095600	119188290	9550	9510	9560	9510	140
679	20231128	095500	117851290	9550	9510	9550	9450	112
680	20231128	095400	116786190	9560	9490	9560	9440	946
681	20231128	095300	107795210	9440	9390	9440	9390	131
682	20231128	095200	106559080	9420	9420	9420	9420	0
683	20231128	095100	106559080	9420	9420	9420	9420	0
684	20231128	095000	106559080	9420	9420	9420	9420	0
685	20231128	094900	106559080	9420	9420	9420	9420	0
686	20231128	094800	106559080	9420	9420	9420	9420	0
687	20231128	094700	106559080	9420	9420	9420	9420	3
688	20231128	094600	106530820	9420	9380	9420	9380	35
689	20231128	094500	106202370	9380	9360	9380	9360	231
690	20231128	094400	104037570	9360	9360	9360	9360	0
691	20231128	094300	104037570	9360	9360	9360	9360	1
692	20231128	094200	104028210	9350	9330	9350	9330	429
693	20231128	094100	100020920	9330	9340	9340	9330	5
694	20231128	094000	99974250	9340	9340	9340	9340	0
695	20231128	093900	99974250	9340	9340	9340	9340	0
696	20231128	093800	99974250	9340	9340	9340	9340	3
697	20231128	093700	99946230	9340	9340	9340	9340	0
698	20231128	093600	99946230	9340	9310	9340	9290	682
699	20231128	093500	93604170	9310	9310	9310	9310	0
700	20231128	093400	93604170	9310	9350	9350	9310	15
701	20231128	093300	93464080	9350	9310	9350	9300	145
702	20231128	093200	92115210	9310	9320	9320	9310	200
703	20231128	093100	90252770	9360	9360	9360	9360	1
704	20231128	093000	90243410	9320	9320	9320	9320	200
705	20231128	092900	88379410	9320	9350	9350	9320	184
706	20231128	092800	86664340	9350	9360	9360	9350	52
707	20231128	092700	86178120	9360	9360	9360	9360	4
708	20231128	092600	86140680	9360	9350	9360	9350	167
709	20231128	092500	84577570	9350	9350	9350	9350	100
710	20231128	092400	83642570	9350	9350	9350	9350	30
711	20231128	092300	83362070	9310	9330	9330	9310	158
712	20231128	092200	81890890	9330	9360	9360	9310	1263
713	20231128	092100	70111940	9360	9380	9380	9360	27
714	20231128	092000	69859090	9380	9380	9380	9380	3
715	20231128	091900	69830950	9380	9380	9380	9380	83
716	20231128	091800	69052410	9380	9380	9380	9380	0
717	20231128	091700	69052410	9380	9380	9380	9380	0
718	20231128	091600	69052410	9380	9380	9380	9380	55
719	20231128	091500	68536510	9380	9380	9380	9380	1
720	20231128	091400	68527130	9380	9380	9390	9380	298
721	20231128	091300	65729930	9380	9380	9380	9380	1
722	20231128	091200	65720550	9390	9390	9390	9390	450
723	20231128	091100	61495050	9390	9350	9390	9350	425
724	20231128	091000	57507370	9310	9320	9320	9310	221
725	20231128	090900	55447680	9320	9360	9360	9310	399
726	20231128	090800	51728610	9360	9360	9360	9330	8
727	20231128	090700	51653760	9320	9400	9400	9320	839
728	20231128	090600	43806270	9410	9430	9430	9410	1753
729	20231128	090500	27296820	9430	9420	9460	9420	617
730	20231128	090400	21480330	9410	9520	9520	9410	511
731	20231128	090300	16660920	9540	9540	9540	9540	5
732	20231128	090200	16613220	9540	9540	9540	9540	28
733	20231128	090100	16346100	9540	9440	9550	9440	27
734	20231128	090000	16089510	9450	9470	9470	9450	1699