KissMeData/389260/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	211800	493338130	15940	15940	15940	15940	571
3	20231128	211700	493338130	15940	15940	15940	15940	0
4	20231128	211600	493338130	15940	15940	15940	15940	0
5	20231128	211500	493338130	15940	15940	15940	15940	0
6	20231128	211400	493338130	15940	15940	15940	15940	0
7	20231128	211300	493338130	15940	15940	15940	15940	0
8	20231128	211200	493338130	15940	15940	15940	15940	0
9	20231128	211100	493338130	15940	15940	15940	15940	0
10	20231128	211000	493338130	15940	15940	15940	15940	0
11	20231128	210900	493338130	15940	15940	15940	15940	0
12	20231128	210800	493338130	15940	15940	15940	15940	0
13	20231128	210700	493338130	15940	15940	15940	15940	0
14	20231128	210600	493338130	15940	15940	15940	15940	0
15	20231128	210500	493338130	15940	15940	15940	15940	0
16	20231128	210400	493338130	15940	15940	15940	15940	0
17	20231128	210300	493338130	15940	15940	15940	15940	0
18	20231128	210200	493338130	15940	15940	15940	15940	0
19	20231128	210100	493338130	15940	15940	15940	15940	0
20	20231128	210000	493338130	15940	15940	15940	15940	0
21	20231128	205900	493338130	15940	15940	15940	15940	0
22	20231128	205800	493338130	15940	15940	15940	15940	0
23	20231128	205700	493338130	15940	15940	15940	15940	0
24	20231128	205600	493338130	15940	15940	15940	15940	0
25	20231128	205500	493338130	15940	15940	15940	15940	0
26	20231128	205400	493338130	15940	15940	15940	15940	0
27	20231128	205300	493338130	15940	15940	15940	15940	0
28	20231128	205200	493338130	15940	15940	15940	15940	0
29	20231128	205100	493338130	15940	15940	15940	15940	0
30	20231128	205000	493338130	15940	15940	15940	15940	0
31	20231128	204900	493338130	15940	15940	15940	15940	0
32	20231128	204800	493338130	15940	15940	15940	15940	571
33	20231128	204700	493338130	15940	15940	15940	15940	0
34	20231128	204600	493338130	15940	15940	15940	15940	0
35	20231128	204500	493338130	15940	15940	15940	15940	0
36	20231128	204400	493338130	15940	15940	15940	15940	0
37	20231128	204300	493338130	15940	15940	15940	15940	0
38	20231128	204200	493338130	15940	15940	15940	15940	0
39	20231128	204100	493338130	15940	15940	15940	15940	0
40	20231128	204000	493338130	15940	15940	15940	15940	0
41	20231128	203900	493338130	15940	15940	15940	15940	0
42	20231128	203800	493338130	15940	15940	15940	15940	0
43	20231128	203700	493338130	15940	15940	15940	15940	0
44	20231128	203600	493338130	15940	15940	15940	15940	0
45	20231128	203500	493338130	15940	15940	15940	15940	0
46	20231128	203400	493338130	15940	15940	15940	15940	0
47	20231128	203300	493338130	15940	15940	15940	15940	0
48	20231128	203200	493338130	15940	15940	15940	15940	0
49	20231128	203100	493338130	15940	15940	15940	15940	0
50	20231128	203000	493338130	15940	15940	15940	15940	0
51	20231128	202900	493338130	15940	15940	15940	15940	0
52	20231128	202800	493338130	15940	15940	15940	15940	0
53	20231128	202700	493338130	15940	15940	15940	15940	0
54	20231128	202600	493338130	15940	15940	15940	15940	0
55	20231128	202500	493338130	15940	15940	15940	15940	0
56	20231128	202400	493338130	15940	15940	15940	15940	0
57	20231128	202300	493338130	15940	15940	15940	15940	0
58	20231128	202200	493338130	15940	15940	15940	15940	0
59	20231128	202100	493338130	15940	15940	15940	15940	0
60	20231128	202000	493338130	15940	15940	15940	15940	0
61	20231128	201900	493338130	15940	15940	15940	15940	0
62	20231128	201800	493338130	15940	15940	15940	15940	571
63	20231128	201700	493338130	15940	15940	15940	15940	0
64	20231128	201600	493338130	15940	15940	15940	15940	0
65	20231128	201500	493338130	15940	15940	15940	15940	0
66	20231128	201400	493338130	15940	15940	15940	15940	0
67	20231128	201300	493338130	15940	15940	15940	15940	0
68	20231128	201200	493338130	15940	15940	15940	15940	0
69	20231128	201100	493338130	15940	15940	15940	15940	0
70	20231128	201000	493338130	15940	15940	15940	15940	0
71	20231128	200900	493338130	15940	15940	15940	15940	0
72	20231128	200800	493338130	15940	15940	15940	15940	0
73	20231128	200700	493338130	15940	15940	15940	15940	0
74	20231128	200600	493338130	15940	15940	15940	15940	0
75	20231128	200500	493338130	15940	15940	15940	15940	0
76	20231128	200400	493338130	15940	15940	15940	15940	0
77	20231128	200300	493338130	15940	15940	15940	15940	0
78	20231128	200200	493338130	15940	15940	15940	15940	0
79	20231128	200100	493338130	15940	15940	15940	15940	0
80	20231128	200000	493338130	15940	15940	15940	15940	0
81	20231128	195900	493338130	15940	15940	15940	15940	0
82	20231128	195800	493338130	15940	15940	15940	15940	0
83	20231128	195700	493338130	15940	15940	15940	15940	0
84	20231128	195600	493338130	15940	15940	15940	15940	0
85	20231128	195500	493338130	15940	15940	15940	15940	0
86	20231128	195400	493338130	15940	15940	15940	15940	0
87	20231128	195300	493338130	15940	15940	15940	15940	0
88	20231128	195200	493338130	15940	15940	15940	15940	0
89	20231128	195100	493338130	15940	15940	15940	15940	0
90	20231128	195000	493338130	15940	15940	15940	15940	0
91	20231128	194900	493338130	15940	15940	15940	15940	0
92	20231128	194800	493338130	15940	15940	15940	15940	571
93	20231128	194700	493338130	15940	15940	15940	15940	0
94	20231128	194600	493338130	15940	15940	15940	15940	0
95	20231128	194500	493338130	15940	15940	15940	15940	0
96	20231128	194400	493338130	15940	15940	15940	15940	0
97	20231128	194300	493338130	15940	15940	15940	15940	0
98	20231128	194200	493338130	15940	15940	15940	15940	0
99	20231128	194100	493338130	15940	15940	15940	15940	0
100	20231128	194000	493338130	15940	15940	15940	15940	0
101	20231128	193900	493338130	15940	15940	15940	15940	0
102	20231128	193800	493338130	15940	15940	15940	15940	0
103	20231128	193700	493338130	15940	15940	15940	15940	0
104	20231128	193600	493338130	15940	15940	15940	15940	0
105	20231128	193500	493338130	15940	15940	15940	15940	0
106	20231128	193400	493338130	15940	15940	15940	15940	0
107	20231128	193300	493338130	15940	15940	15940	15940	0
108	20231128	193200	493338130	15940	15940	15940	15940	0
109	20231128	193100	493338130	15940	15940	15940	15940	0
110	20231128	193000	493338130	15940	15940	15940	15940	0
111	20231128	192900	493338130	15940	15940	15940	15940	0
112	20231128	192800	493338130	15940	15940	15940	15940	0
113	20231128	192700	493338130	15940	15940	15940	15940	0
114	20231128	192600	493338130	15940	15940	15940	15940	0
115	20231128	192500	493338130	15940	15940	15940	15940	0
116	20231128	192400	493338130	15940	15940	15940	15940	0
117	20231128	192300	493338130	15940	15940	15940	15940	0
118	20231128	192200	493338130	15940	15940	15940	15940	0
119	20231128	192100	493338130	15940	15940	15940	15940	0
120	20231128	192000	493338130	15940	15940	15940	15940	0
121	20231128	191900	493338130	15940	15940	15940	15940	0
122	20231128	191800	493338130	15940	15940	15940	15940	571
123	20231128	191700	493338130	15940	15940	15940	15940	0
124	20231128	191600	493338130	15940	15940	15940	15940	0
125	20231128	191500	493338130	15940	15940	15940	15940	0
126	20231128	191400	493338130	15940	15940	15940	15940	0
127	20231128	191300	493338130	15940	15940	15940	15940	0
128	20231128	191200	493338130	15940	15940	15940	15940	0
129	20231128	191100	493338130	15940	15940	15940	15940	0
130	20231128	191000	493338130	15940	15940	15940	15940	0
131	20231128	190900	493338130	15940	15940	15940	15940	0
132	20231128	190800	493338130	15940	15940	15940	15940	0
133	20231128	190700	493338130	15940	15940	15940	15940	0
134	20231128	190600	493338130	15940	15940	15940	15940	0
135	20231128	190500	493338130	15940	15940	15940	15940	0
136	20231128	190400	493338130	15940	15940	15940	15940	0
137	20231128	190300	493338130	15940	15940	15940	15940	0
138	20231128	190200	493338130	15940	15940	15940	15940	0
139	20231128	190100	493338130	15940	15940	15940	15940	0
140	20231128	190000	493338130	15940	15940	15940	15940	0
141	20231128	185900	493338130	15940	15940	15940	15940	0
142	20231128	185800	493338130	15940	15940	15940	15940	0
143	20231128	185700	493338130	15940	15940	15940	15940	0
144	20231128	185600	493338130	15940	15940	15940	15940	0
145	20231128	185500	493338130	15940	15940	15940	15940	0
146	20231128	185400	493338130	15940	15940	15940	15940	0
147	20231128	185300	493338130	15940	15940	15940	15940	0
148	20231128	185200	493338130	15940	15940	15940	15940	0
149	20231128	185100	493338130	15940	15940	15940	15940	0
150	20231128	185000	493338130	15940	15940	15940	15940	0
151	20231128	184900	493338130	15940	15940	15940	15940	0
152	20231128	184800	493338130	15940	15940	15940	15940	571
153	20231128	184700	493338130	15940	15940	15940	15940	0
154	20231128	184600	493338130	15940	15940	15940	15940	0
155	20231128	184500	493338130	15940	15940	15940	15940	0
156	20231128	184400	493338130	15940	15940	15940	15940	0
157	20231128	184300	493338130	15940	15940	15940	15940	0
158	20231128	184200	493338130	15940	15940	15940	15940	0
159	20231128	184100	493338130	15940	15940	15940	15940	0
160	20231128	184000	493338130	15940	15940	15940	15940	0
161	20231128	183900	493338130	15940	15940	15940	15940	0
162	20231128	183800	493338130	15940	15940	15940	15940	0
163	20231128	183700	493338130	15940	15940	15940	15940	0
164	20231128	183600	493338130	15940	15940	15940	15940	0
165	20231128	183500	493338130	15940	15940	15940	15940	0
166	20231128	183400	493338130	15940	15940	15940	15940	0
167	20231128	183300	493338130	15940	15940	15940	15940	0
168	20231128	183200	493338130	15940	15940	15940	15940	0
169	20231128	183100	493338130	15940	15940	15940	15940	0
170	20231128	183000	493338130	15940	15940	15940	15940	0
171	20231128	182900	493338130	15940	15940	15940	15940	0
172	20231128	182800	493338130	15940	15940	15940	15940	0
173	20231128	182700	493338130	15940	15940	15940	15940	0
174	20231128	182600	493338130	15940	15940	15940	15940	0
175	20231128	182500	493338130	15940	15940	15940	15940	0
176	20231128	182400	493338130	15940	15940	15940	15940	0
177	20231128	182300	493338130	15940	15940	15940	15940	0
178	20231128	182200	493338130	15940	15940	15940	15940	0
179	20231128	182100	493338130	15940	15940	15940	15940	0
180	20231128	182000	493338130	15940	15940	15940	15940	0
181	20231128	181900	493338130	15940	15940	15940	15940	0
182	20231128	181800	493338130	15940	15940	15940	15940	571
183	20231128	181700	493338130	15940	15940	15940	15940	0
184	20231128	181600	493338130	15940	15940	15940	15940	0
185	20231128	181500	493338130	15940	15940	15940	15940	0
186	20231128	181400	493338130	15940	15940	15940	15940	0
187	20231128	181300	493338130	15940	15940	15940	15940	0
188	20231128	181200	493338130	15940	15940	15940	15940	0
189	20231128	181100	493338130	15940	15940	15940	15940	0
190	20231128	181000	493338130	15940	15940	15940	15940	0
191	20231128	180900	493338130	15940	15940	15940	15940	0
192	20231128	180800	493338130	15940	15940	15940	15940	0
193	20231128	180700	493338130	15940	15940	15940	15940	0
194	20231128	180600	493338130	15940	15940	15940	15940	0
195	20231128	180500	493338130	15940	15940	15940	15940	0
196	20231128	180400	493338130	15940	15940	15940	15940	0
197	20231128	180300	493338130	15940	15940	15940	15940	0
198	20231128	180200	493338130	15940	15940	15940	15940	0
199	20231128	180100	493338130	15940	15940	15940	15940	0
200	20231128	180000	493338130	15940	15940	15940	15940	0
201	20231128	175900	493338130	15940	15940	15940	15940	0
202	20231128	175800	493338130	15940	15940	15940	15940	0
203	20231128	175700	493338130	15940	15940	15940	15940	0
204	20231128	175600	493338130	15940	15940	15940	15940	0
205	20231128	175500	493338130	15940	15940	15940	15940	0
206	20231128	175400	493338130	15940	15940	15940	15940	0
207	20231128	175300	493338130	15940	15940	15940	15940	0
208	20231128	175200	493338130	15940	15940	15940	15940	0
209	20231128	175100	493338130	15940	15940	15940	15940	0
210	20231128	175000	493338130	15940	15940	15940	15940	0
211	20231128	174900	493338130	15940	15940	15940	15940	0
212	20231128	174800	493338130	15940	15940	15940	15940	571
213	20231128	174700	493338130	15940	15940	15940	15940	0
214	20231128	174600	493338130	15940	15940	15940	15940	0
215	20231128	174500	493338130	15940	15940	15940	15940	0
216	20231128	174400	493338130	15940	15940	15940	15940	0
217	20231128	174300	493338130	15940	15940	15940	15940	0
218	20231128	174200	493338130	15940	15940	15940	15940	0
219	20231128	174100	493338130	15940	15940	15940	15940	0
220	20231128	174000	493338130	15940	15940	15940	15940	0
221	20231128	173900	493338130	15940	15940	15940	15940	0
222	20231128	173800	493338130	15940	15940	15940	15940	0
223	20231128	173700	493338130	15940	15940	15940	15940	0
224	20231128	173600	493338130	15940	15940	15940	15940	0
225	20231128	173500	493338130	15940	15940	15940	15940	0
226	20231128	173400	493338130	15940	15940	15940	15940	0
227	20231128	173300	493338130	15940	15940	15940	15940	0
228	20231128	173200	493338130	15940	15940	15940	15940	0
229	20231128	173100	493338130	15940	15940	15940	15940	0
230	20231128	173000	493338130	15940	15940	15940	15940	0
231	20231128	172900	493338130	15940	15940	15940	15940	0
232	20231128	172800	493338130	15940	15940	15940	15940	0
233	20231128	172700	493338130	15940	15940	15940	15940	0
234	20231128	172600	493338130	15940	15940	15940	15940	0
235	20231128	172500	493338130	15940	15940	15940	15940	0
236	20231128	172400	493338130	15940	15940	15940	15940	0
237	20231128	172300	493338130	15940	15940	15940	15940	0
238	20231128	172200	493338130	15940	15940	15940	15940	0
239	20231128	172100	493338130	15940	15940	15940	15940	0
240	20231128	172000	493338130	15940	15940	15940	15940	0
241	20231128	171900	493338130	15940	15940	15940	15940	0
242	20231128	171800	493338130	15940	15940	15940	15940	571
243	20231128	171700	493338130	15940	15940	15940	15940	0
244	20231128	171600	493338130	15940	15940	15940	15940	0
245	20231128	171500	493338130	15940	15940	15940	15940	0
246	20231128	171400	493338130	15940	15940	15940	15940	0
247	20231128	171300	493338130	15940	15940	15940	15940	0
248	20231128	171200	493338130	15940	15940	15940	15940	0
249	20231128	171100	493338130	15940	15940	15940	15940	0
250	20231128	171000	493338130	15940	15940	15940	15940	0
251	20231128	170900	493338130	15940	15940	15940	15940	0
252	20231128	170800	493338130	15940	15940	15940	15940	0
253	20231128	170700	493338130	15940	15940	15940	15940	0
254	20231128	170600	493338130	15940	15940	15940	15940	0
255	20231128	170500	493338130	15940	15940	15940	15940	0
256	20231128	170400	493338130	15940	15940	15940	15940	0
257	20231128	170300	493338130	15940	15940	15940	15940	0
258	20231128	170200	493338130	15940	15940	15940	15940	0
259	20231128	170100	493338130	15940	15940	15940	15940	0
260	20231128	170000	493338130	15940	15940	15940	15940	0
261	20231128	165900	493338130	15940	15940	15940	15940	0
262	20231128	165800	493338130	15940	15940	15940	15940	0
263	20231128	165700	493338130	15940	15940	15940	15940	0
264	20231128	165600	493338130	15940	15940	15940	15940	0
265	20231128	165500	493338130	15940	15940	15940	15940	0
266	20231128	165400	493338130	15940	15940	15940	15940	0
267	20231128	165300	493338130	15940	15940	15940	15940	0
268	20231128	165200	493338130	15940	15940	15940	15940	0
269	20231128	165100	493338130	15940	15940	15940	15940	0
270	20231128	165000	493338130	15940	15940	15940	15940	0
271	20231128	164900	493338130	15940	15940	15940	15940	0
272	20231128	164800	493338130	15940	15940	15940	15940	571
273	20231128	164700	493338130	15940	15940	15940	15940	0
274	20231128	164600	493338130	15940	15940	15940	15940	0
275	20231128	164500	493338130	15940	15940	15940	15940	0
276	20231128	164400	493338130	15940	15940	15940	15940	0
277	20231128	164300	493338130	15940	15940	15940	15940	0
278	20231128	164200	493338130	15940	15940	15940	15940	0
279	20231128	164100	493338130	15940	15940	15940	15940	0
280	20231128	164000	493338130	15940	15940	15940	15940	0
281	20231128	163900	493338130	15940	15940	15940	15940	0
282	20231128	163800	493338130	15940	15940	15940	15940	0
283	20231128	163700	493338130	15940	15940	15940	15940	0
284	20231128	163600	493338130	15940	15940	15940	15940	0
285	20231128	163500	493338130	15940	15940	15940	15940	0
286	20231128	163400	493338130	15940	15940	15940	15940	0
287	20231128	163300	493338130	15940	15940	15940	15940	0
288	20231128	163200	493338130	15940	15940	15940	15940	0
289	20231128	163100	493338130	15940	15940	15940	15940	0
290	20231128	163000	493338130	15940	15940	15940	15940	0
291	20231128	162900	493338130	15940	15940	15940	15940	0
292	20231128	162800	493338130	15940	15940	15940	15940	0
293	20231128	162700	493338130	15940	15940	15940	15940	0
294	20231128	162600	493338130	15940	15940	15940	15940	0
295	20231128	162500	493338130	15940	15940	15940	15940	0
296	20231128	162400	493338130	15940	15940	15940	15940	0
297	20231128	162300	493338130	15940	15940	15940	15940	0
298	20231128	162200	493338130	15940	15940	15940	15940	0
299	20231128	162100	493338130	15940	15940	15940	15940	0
300	20231128	162000	493338130	15940	15940	15940	15940	0
301	20231128	161900	493338130	15940	15940	15940	15940	0
302	20231128	161800	493338130	15940	15940	15940	15940	571
303	20231128	161700	493338130	15940	15940	15940	15940	0
304	20231128	161600	493338130	15940	15940	15940	15940	0
305	20231128	161500	493338130	15940	15940	15940	15940	0
306	20231128	161400	493338130	15940	15940	15940	15940	0
307	20231128	161300	493338130	15940	15940	15940	15940	0
308	20231128	161200	493338130	15940	15940	15940	15940	0
309	20231128	161100	493338130	15940	15940	15940	15940	0
310	20231128	161000	493338130	15940	15940	15940	15940	0
311	20231128	160900	493338130	15940	15940	15940	15940	0
312	20231128	160800	493338130	15940	15940	15940	15940	0
313	20231128	160700	493338130	15940	15940	15940	15940	0
314	20231128	160600	493338130	15940	15940	15940	15940	0
315	20231128	160500	493338130	15940	15940	15940	15940	0
316	20231128	160400	493338130	15940	15940	15940	15940	0
317	20231128	160300	493338130	15940	15940	15940	15940	0
318	20231128	160200	493338130	15940	15940	15940	15940	0
319	20231128	160100	493338130	15940	15940	15940	15940	0
320	20231128	160000	493338130	15940	15940	15940	15940	0
321	20231128	155900	493338130	15940	15940	15940	15940	0
322	20231128	155800	493338130	15940	15940	15940	15940	0
323	20231128	155700	493338130	15940	15940	15940	15940	0
324	20231128	155600	493338130	15940	15940	15940	15940	0
325	20231128	155500	493338130	15940	15940	15940	15940	0
326	20231128	155400	493338130	15940	15940	15940	15940	0
327	20231128	155300	493338130	15940	15940	15940	15940	0
328	20231128	155200	493338130	15940	15940	15940	15940	0
329	20231128	155100	493338130	15940	15940	15940	15940	0
330	20231128	155000	493338130	15940	15940	15940	15940	0
331	20231128	154900	493338130	15940	15940	15940	15940	0
332	20231128	154800	493338130	15940	15940	15940	15940	571
333	20231128	154700	493338130	15940	15940	15940	15940	0
334	20231128	154600	493338130	15940	15940	15940	15940	0
335	20231128	154500	493338130	15940	15940	15940	15940	0
336	20231128	154400	493338130	15940	15940	15940	15940	0
337	20231128	154300	493338130	15940	15940	15940	15940	0
338	20231128	154200	493338130	15940	15940	15940	15940	0
339	20231128	154100	493338130	15940	15940	15940	15940	0
340	20231128	154000	493338130	15940	15940	15940	15940	0
341	20231128	153900	493338130	15940	15940	15940	15940	0
342	20231128	153800	493338130	15940	15940	15940	15940	0
343	20231128	153700	493338130	15940	15940	15940	15940	0
344	20231128	153600	493338130	15940	15940	15940	15940	0
345	20231128	153500	493338130	15940	15940	15940	15940	0
346	20231128	153400	493338130	15940	15940	15940	15940	0
347	20231128	153300	493338130	15940	15940	15940	15940	0
348	20231128	153200	493338130	15940	15940	15940	15940	0
349	20231128	153100	493338130	15940	15940	15940	15940	0
350	20231128	153000	493338130	15940	15940	15940	15940	571
351	20231128	152900	484236390	15930	15930	15930	15930	0
352	20231128	152800	484236390	15930	15930	15930	15930	0
353	20231128	152700	484236390	15930	15930	15930	15930	0
354	20231128	152600	484236390	15930	15930	15930	15930	0
355	20231128	152500	484236390	15930	15930	15930	15930	0
356	20231128	152400	484236390	15930	15930	15930	15930	0
357	20231128	152300	484236390	15930	15930	15930	15930	0
358	20231128	152200	484236390	15930	15930	15930	15930	0
359	20231128	152100	484236390	15930	15930	15930	15930	0
360	20231128	152000	484236390	15930	15930	15930	15930	0
361	20231128	151900	484236390	15930	15900	15930	15890	96
362	20231128	151800	482710440	15900	15900	15900	15890	71
363	20231128	151700	481581600	15900	15900	15900	15890	82
364	20231128	151600	480278480	15900	15940	15940	15900	242
365	20231128	151500	476430350	15940	15940	15940	15900	1033
366	20231128	151400	460002250	15940	15940	15940	15940	0
367	20231128	151300	460002250	15940	16000	16000	15940	27
368	20231128	151200	459571810	15900	15940	15940	15900	1636
369	20231128	151100	433524170	15940	15940	16000	15940	258
370	20231128	151000	429411590	15940	15930	15940	15930	398
371	20231128	150900	423067890	15940	15940	15940	15940	41
372	20231128	150800	422414350	15940	15940	15940	15940	354
373	20231128	150700	416771590	15940	15940	15940	15930	247
374	20231128	150600	412835840	15940	15940	15940	15940	66
375	20231128	150500	411783800	16000	16000	16000	15930	223
376	20231128	150400	408223800	16000	15940	16000	15940	402
377	20231128	150300	401812740	15940	15940	15940	15940	94
378	20231128	150200	400314380	15940	15970	15970	15940	83
379	20231128	150100	398991300	15970	15940	15970	15940	350
380	20231128	150000	393409720	15940	15950	15960	15940	309
381	20231128	145900	388483840	15950	15960	15960	15950	181
382	20231128	145800	385596250	15960	15970	15970	15960	97
383	20231128	145700	384047530	16100	15960	16100	15950	244
384	20231128	145600	380150320	15960	15950	16100	15950	227
385	20231128	145500	376521150	15950	15940	16100	15930	272
386	20231128	145400	372177910	16090	16000	16090	15940	214
387	20231128	145300	368758800	15940	15940	15940	15940	434
388	20231128	145200	361840840	15940	15930	15940	15930	201
389	20231128	145100	358637750	15940	15940	15940	15920	171
390	20231128	145000	355913110	15940	15940	15940	15940	139
391	20231128	144900	353697450	15940	15940	15940	15940	160
392	20231128	144800	351147050	16000	15940	16000	15940	278
393	20231128	144700	346713090	15940	15940	16000	15940	203
394	20231128	144600	343474810	16000	15940	16000	15940	601
395	20231128	144500	333892350	15940	15940	15940	15940	302
396	20231128	144400	329078470	15940	15990	15990	15930	424
397	20231128	144300	322313230	15990	15990	16140	15990	131
398	20231128	144200	320210650	15940	15990	15990	15940	162
399	20231128	144100	317626820	15940	15990	15990	15940	311
400	20231128	144000	312666980	15990	15940	15990	15940	600
401	20231128	143900	303096500	15940	15940	15940	15930	242
402	20231128	143800	299239360	15940	15940	15940	15940	37
403	20231128	143700	298649580	15940	15960	15960	15930	129
404	20231128	143600	296592570	15960	16000	16000	15950	1169
405	20231128	143500	277901950	16010	16010	16070	16010	108
406	20231128	143400	276170410	16010	16010	16010	16010	129
407	20231128	143300	274105120	16010	16010	16020	16010	282
408	20231128	143200	269590100	16000	16010	16020	16000	279
409	20231128	143100	265124230	16010	16010	16010	16010	134
410	20231128	143000	262978890	16010	16040	16040	16010	2222
411	20231128	142900	227371480	16060	16060	16060	16050	444
412	20231128	142800	220244940	16060	16080	16080	16060	271
413	20231128	142700	215892460	16080	16080	16080	16080	103
414	20231128	142600	214236220	16110	16110	16110	16090	157
415	20231128	142500	211708170	16150	16150	16150	16150	0
416	20231128	142400	211708170	16150	16150	16150	16150	20
417	20231128	142300	211385170	16110	16120	16120	16110	50
418	20231128	142200	210579570	16130	16140	16140	16130	14
419	20231128	142100	210353730	16150	16150	16150	16140	24
420	20231128	142000	209966140	16160	16160	16160	16160	0
421	20231128	141900	209966140	16160	16160	16160	16160	0
422	20231128	141800	209966140	16160	16140	16160	16140	24
423	20231128	141700	209578380	16140	16150	16150	16140	3
424	20231128	141600	209529950	16160	16140	16160	16140	26
425	20231128	141500	209109910	16140	16140	16140	16140	6
426	20231128	141400	209013070	16140	16140	16140	16140	0
427	20231128	141300	209013070	16140	16160	16160	16140	22
428	20231128	141200	208657590	16160	16160	16160	16160	0
429	20231128	141100	208657590	16160	16160	16160	16160	0
430	20231128	141000	208657590	16160	16170	16170	16160	22
431	20231128	140900	208301860	16170	16170	16170	16170	0
432	20231128	140800	208301860	16170	16170	16170	16170	20
433	20231128	140700	207978460	16140	16140	16140	16140	0
434	20231128	140600	207978460	16140	16140	16140	16140	0
435	20231128	140500	207978460	16140	16170	16170	16140	21
436	20231128	140400	207638920	16170	16170	16170	16170	0
437	20231128	140300	207638920	16170	16170	16170	16170	0
438	20231128	140200	207638920	16170	16170	16170	16170	20
439	20231128	140100	207315520	16150	16150	16150	16150	5
440	20231128	140000	207234770	16140	16140	16140	16140	9
441	20231128	135900	207089510	16140	16140	16140	16140	0
442	20231128	135800	207089510	16140	16140	16140	16140	0
443	20231128	135700	207089510	16140	16140	16140	16140	20
444	20231128	135600	206766710	16140	16140	16140	16140	0
445	20231128	135500	206766710	16140	16140	16140	16140	0
446	20231128	135400	206766710	16140	16100	16140	16100	38
447	20231128	135300	206154110	16110	16110	16110	16110	1
448	20231128	135200	206138000	16140	16140	16140	16140	20
449	20231128	135100	205815200	16140	16140	16140	16140	0
450	20231128	135000	205815200	16140	16140	16140	16140	0
451	20231128	134900	205815200	16140	16140	16140	16140	20
452	20231128	134800	205492400	16140	16140	16140	16140	0
453	20231128	134700	205492400	16140	16140	16140	16140	0
454	20231128	134600	205492400	16140	16140	16140	16140	20
455	20231128	134500	205169600	16140	16140	16140	16140	0
456	20231128	134400	205169600	16140	16140	16140	16140	0
457	20231128	134300	205169600	16140	16100	16140	16100	251
458	20231128	134200	201127700	16100	16100	16100	16100	0
459	20231128	134100	201127700	16100	16100	16100	16100	20
460	20231128	134000	200805700	16100	16090	16100	16090	83
461	20231128	133900	199470220	16090	16090	16090	16090	18
462	20231128	133800	199180600	16090	16090	16090	16090	2
463	20231128	133700	199148420	16090	16090	16090	16090	0
464	20231128	133600	199148420	16090	16090	16090	16090	0
465	20231128	133500	199148420	16090	16090	16090	16090	20
466	20231128	133400	198826620	16090	16100	16100	16090	7
467	20231128	133300	198713970	16100	16100	16100	16100	26
468	20231128	133200	198295370	16080	16080	16080	16080	0
469	20231128	133100	198295370	16080	16080	16080	16080	0
470	20231128	133000	198295370	16080	16080	16080	16080	20
471	20231128	132900	197973770	16070	16070	16070	16070	50
472	20231128	132800	197170270	16100	16100	16100	16100	0
473	20231128	132700	197170270	16100	16100	16100	16100	20
474	20231128	132600	196848270	16100	16100	16100	16100	0
475	20231128	132500	196848270	16100	16100	16100	16100	20
476	20231128	132400	196526270	16070	16070	16070	16070	1
477	20231128	132300	196510200	16070	16070	16070	16070	20
478	20231128	132200	196188800	16100	16100	16100	16100	20
479	20231128	132100	195866800	16100	16100	16100	16100	0
480	20231128	132000	195866800	16100	16100	16100	16100	0
481	20231128	131900	195866800	16100	16100	16100	16100	20
482	20231128	131800	195544800	16100	16100	16100	16100	0
483	20231128	131700	195544800	16100	16100	16100	16100	20
484	20231128	131600	195222800	16050	16050	16050	16050	0
485	20231128	131500	195222800	16050	16050	16050	16050	17
486	20231128	131400	194949950	16100	16100	16100	16100	20
487	20231128	131300	194627950	16100	16100	16100	16100	0
488	20231128	131200	194627950	16100	16100	16100	16100	10
489	20231128	131100	194466950	16100	16100	16100	16100	21
490	20231128	131000	194128850	16050	16050	16050	16050	20
491	20231128	130900	193807850	16100	16100	16100	16050	121
492	20231128	130800	191859800	16100	16100	16100	16100	0
493	20231128	130700	191859800	16100	16100	16100	16100	0
494	20231128	130600	191859800	16100	16100	16100	16100	620
495	20231128	130500	181877800	16060	16060	16060	16060	0
496	20231128	130400	181877800	16060	16070	16070	16060	332
497	20231128	130300	176543990	16100	16100	16100	16100	1
498	20231128	130200	176527890	16080	16080	16080	16080	5
499	20231128	130100	176447490	16070	16070	16070	16070	0
500	20231128	130000	176447490	16070	16070	16070	16070	1
501	20231128	125900	176431420	16070	16070	16070	16070	0
502	20231128	125800	176431420	16070	16070	16070	16070	0
503	20231128	125700	176431420	16070	16070	16070	16070	1
504	20231128	125600	176415350	16080	16080	16080	16080	0
505	20231128	125500	176415350	16080	16080	16080	16080	1
506	20231128	125400	176399270	16070	16070	16070	16070	0
507	20231128	125300	176399270	16070	16070	16070	16070	35
508	20231128	125200	175836820	16070	16070	16070	16070	5
509	20231128	125100	175756470	16070	16070	16070	16070	0
510	20231128	125000	175756470	16070	16070	16070	16070	0
511	20231128	124900	175756470	16070	16070	16070	16070	3
512	20231128	124800	175708260	16100	16100	16100	16100	0
513	20231128	124700	175708260	16100	16100	16100	16100	0
514	20231128	124600	175708260	16100	16100	16100	16100	0
515	20231128	124500	175708260	16100	16100	16100	16100	0
516	20231128	124400	175708260	16100	16100	16100	16100	0
517	20231128	124300	175708260	16100	16100	16100	16100	1
518	20231128	124200	175692160	16070	16070	16070	16070	30
519	20231128	124100	175210060	16070	16070	16070	16070	0
520	20231128	124000	175210060	16070	16070	16070	16070	0
521	20231128	123900	175210060	16070	16070	16070	16070	0
522	20231128	123800	175210060	16070	16070	16070	16070	0
523	20231128	123700	175210060	16070	16070	16070	16070	0
524	20231128	123600	175210060	16070	16070	16070	16070	0
525	20231128	123500	175210060	16070	16070	16070	16070	0
526	20231128	123400	175210060	16070	16070	16070	16070	0
527	20231128	123300	175210060	16070	16070	16070	16070	16
528	20231128	123200	174952940	16100	16100	16100	16100	0
529	20231128	123100	174952940	16100	16100	16100	16100	0
530	20231128	123000	174952940	16100	16100	16100	16100	0
531	20231128	122900	174952940	16100	16100	16100	16100	0
532	20231128	122800	174952940	16100	16100	16100	16100	0
533	20231128	122700	174952940	16100	16100	16100	16100	0
534	20231128	122600	174952940	16100	16100	16100	16100	0
535	20231128	122500	174952940	16100	16100	16100	16100	0
536	20231128	122400	174952940	16100	16100	16100	16100	1
537	20231128	122300	174936840	16100	16100	16100	16100	0
538	20231128	122200	174936840	16100	16100	16100	16100	100
539	20231128	122100	173326840	16100	16060	16100	16060	349
540	20231128	122000	167711140	16040	16040	16040	16040	0
541	20231128	121900	167711140	16040	16060	16060	16040	578
542	20231128	121800	158432770	16060	16060	16060	16060	440
543	20231128	121700	151366370	16060	16060	16060	16060	23
544	20231128	121600	150996990	16060	16060	16060	16060	0
545	20231128	121500	150996990	16060	16060	16060	16060	84
546	20231128	121400	149647950	16060	16060	16060	16060	0
547	20231128	121300	149647950	16060	16060	16060	16060	0
548	20231128	121200	149647950	16060	16060	16060	16060	1
549	20231128	121100	149631890	16060	16060	16060	16060	0
550	20231128	121000	149631890	16060	16060	16060	16060	0
551	20231128	120900	149631890	16060	16060	16060	16060	0
552	20231128	120800	149631890	16060	16060	16060	16060	80
553	20231128	120700	148347090	16060	16060	16060	16060	0
554	20231128	120600	148347090	16060	16060	16060	16060	13
555	20231128	120500	148138310	16060	16060	16060	16060	4
556	20231128	120400	148074070	16060	16060	16060	16060	25
557	20231128	120300	147672570	16060	16060	16060	16060	1
558	20231128	120200	147656510	16060	16060	16060	16060	0
559	20231128	120100	147656510	16060	16060	16060	16060	5
560	20231128	120000	147576210	16050	16050	16050	16050	17
561	20231128	115900	147303360	16050	16050	16050	16050	198
562	20231128	115800	144125460	16050	16050	16050	16050	60
563	20231128	115700	143162460	16050	16060	16060	16050	33
564	20231128	115600	142632780	16050	16050	16050	16050	0
565	20231128	115500	142632780	16050	16050	16050	16050	0
566	20231128	115400	142632780	16050	16050	16050	16050	0
567	20231128	115300	142632780	16050	16050	16050	16050	0
568	20231128	115200	142632780	16050	16050	16050	16050	0
569	20231128	115100	142632780	16050	16050	16050	16050	0
570	20231128	115000	142632780	16050	16050	16050	16050	0
571	20231128	114900	142632780	16050	16050	16050	16050	0
572	20231128	114800	142632780	16050	16050	16050	16050	16
573	20231128	114700	142375980	16050	16050	16050	16050	0
574	20231128	114600	142375980	16050	16050	16050	16050	0
575	20231128	114500	142375980	16050	16050	16050	16050	68
576	20231128	114400	141284580	16050	16050	16050	16050	0
577	20231128	114300	141284580	16050	16050	16050	16050	0
578	20231128	114200	141284580	16050	16050	16050	16050	50
579	20231128	114100	140482080	16050	16050	16050	16050	0
580	20231128	114000	140482080	16050	16050	16050	16050	0
581	20231128	113900	140482080	16050	16050	16050	16050	0
582	20231128	113800	140482080	16050	16050	16050	16050	50
583	20231128	113700	139679580	16050	16050	16050	16050	17
584	20231128	113600	139406730	16050	16050	16050	16050	0
585	20231128	113500	139406730	16050	16050	16050	16050	0
586	20231128	113400	139406730	16050	16050	16050	16050	0
587	20231128	113300	139406730	16050	16050	16050	16050	50
588	20231128	113200	138604230	16100	16100	16100	16100	0
589	20231128	113100	138604230	16100	16100	16100	16100	1
590	20231128	113000	138588130	16100	16100	16100	16100	150
591	20231128	112900	136173130	16050	16070	16070	16050	300
592	20231128	112800	131356580	16100	16100	16100	16100	0
593	20231128	112700	131356580	16100	16100	16100	16100	0
594	20231128	112600	131356580	16100	16090	16100	16090	62
595	20231128	112500	130358560	16100	16100	16100	16100	1
596	20231128	112400	130342460	16140	16140	16140	16140	5
597	20231128	112300	130261760	16140	16140	16140	16140	0
598	20231128	112200	130261760	16140	16140	16140	16140	1
599	20231128	112100	130245620	16070	16070	16070	16070	10
600	20231128	112000	130084920	16070	16070	16070	16070	0
601	20231128	111900	130084920	16070	16070	16070	16070	1
602	20231128	111800	130068850	16150	16150	16150	16150	0
603	20231128	111700	130068850	16150	16150	16150	16150	4
604	20231128	111600	130004250	16150	16150	16150	16150	6
605	20231128	111500	129907350	16150	16150	16150	16150	0
606	20231128	111400	129907350	16150	16150	16150	16150	0
607	20231128	111300	129907350	16150	16150	16150	16150	0
608	20231128	111200	129907350	16150	16150	16150	16150	1
609	20231128	111100	129891200	16080	16080	16080	16080	0
610	20231128	111000	129891200	16080	16080	16080	16080	0
611	20231128	110900	129891200	16080	16080	16080	16080	152
612	20231128	110800	127447040	16170	16170	16170	16170	0
613	20231128	110700	127447040	16170	16170	16170	16170	4
614	20231128	110600	127382360	16100	16090	16100	16090	54
615	20231128	110500	126513460	16100	16100	16100	16100	6
616	20231128	110400	126416860	16100	16100	16100	16100	10
617	20231128	110300	126255860	16090	16100	16100	16090	42
618	20231128	110200	125580060	16100	16100	16100	16100	6
619	20231128	110100	125483460	16100	16100	16100	16100	8
620	20231128	110000	125354660	16090	16090	16100	16090	41
621	20231128	105900	124694910	16100	16100	16100	16100	12
622	20231128	105800	124501710	16100	16100	16100	16100	0
623	20231128	105700	124501710	16100	16100	16100	16100	0
624	20231128	105600	124501710	16100	16100	16100	16100	0
625	20231128	105500	124501710	16100	16100	16100	16100	0
626	20231128	105400	124501710	16100	16100	16100	16100	0
627	20231128	105300	124501710	16100	16090	16100	16090	187
628	20231128	105200	121492420	16090	16090	16090	16090	6
629	20231128	105100	121395880	16090	16090	16090	16090	2
630	20231128	105000	121363700	16090	16080	16090	16080	71
631	20231128	104900	120222010	16080	16080	16080	16080	0
632	20231128	104800	120222010	16080	16080	16080	16080	0
633	20231128	104700	120222010	16080	16080	16080	16080	42
634	20231128	104600	119546650	16090	16090	16090	16090	5
635	20231128	104500	119466200	16090	16090	16090	16090	107
636	20231128	104400	117744570	16090	16090	16090	16090	30
637	20231128	104300	117261870	16090	16090	16090	16090	0
638	20231128	104200	117261870	16090	16090	16090	16090	0
639	20231128	104100	117261870	16090	16090	16090	16090	5
640	20231128	104000	117181420	16090	16050	16090	16050	201
641	20231128	103900	113955330	16050	16070	16070	16050	105
642	20231128	103800	112269980	16090	16090	16090	16090	2
643	20231128	103700	112237800	16100	16100	16100	16100	0
644	20231128	103600	112237800	16100	16100	16100	16100	0
645	20231128	103500	112237800	16100	16100	16100	16100	1
646	20231128	103400	112221700	16040	16040	16040	16040	20
647	20231128	103300	111900900	16100	16100	16100	16100	1
648	20231128	103200	111884800	16040	16040	16040	16020	463
649	20231128	103100	104461400	16040	16040	16040	16040	0
650	20231128	103000	104461400	16040	16040	16040	16040	81
651	20231128	102900	103162160	16040	16040	16040	16040	0
652	20231128	102800	103162160	16040	16040	16040	16040	3
653	20231128	102700	103114040	16030	16030	16030	16030	0
654	20231128	102600	103114040	16030	16030	16030	16030	10
655	20231128	102500	102953740	16030	16030	16030	16030	4
656	20231128	102400	102889620	16040	16040	16040	16040	52
657	20231128	102300	102055540	16100	16050	16100	16050	49
658	20231128	102200	101268990	16050	16050	16050	16050	0
659	20231128	102100	101268990	16050	16070	16070	16050	20
660	20231128	102000	100947650	16070	16070	16070	16070	0
661	20231128	101900	100947650	16070	16070	16070	16070	1
662	20231128	101800	100931580	16050	16050	16050	16050	89
663	20231128	101700	99503130	16050	16050	16050	16050	0
664	20231128	101600	99503130	16050	16050	16050	16050	0
665	20231128	101500	99503130	16050	16050	16050	16050	1
666	20231128	101400	99487080	16040	16040	16040	16040	5
667	20231128	101300	99406880	16070	16070	16070	16070	1
668	20231128	101200	99390810	16020	16040	16040	16020	298
669	20231128	101100	94611870	16050	16050	16050	16050	168
670	20231128	101000	91915470	16040	16050	16050	16040	28
671	20231128	100900	91466080	16050	16050	16050	16050	15
672	20231128	100800	91225330	16050	16050	16050	16050	1
673	20231128	100700	91209280	16050	16050	16050	16050	1
674	20231128	100600	91193230	16010	16010	16010	16010	18
675	20231128	100500	90905050	16050	16050	16050	16050	1
676	20231128	100400	90889000	16050	16050	16050	16050	0
677	20231128	100300	90889000	16050	16050	16050	16050	5
678	20231128	100200	90808750	16050	16050	16050	16050	70
679	20231128	100100	89685250	16050	16050	16050	16050	2
680	20231128	100000	89653150	16050	16050	16050	16050	4
681	20231128	095900	89588950	16050	16010	16050	16010	85
682	20231128	095800	88228060	16010	16050	16050	16010	209
683	20231128	095700	84880800	16020	16020	16020	16020	0
684	20231128	095600	84880800	16020	16020	16020	16020	16
685	20231128	095500	84624480	16020	16020	16020	16020	100
686	20231128	095400	83022480	16020	16030	16030	16020	186
687	20231128	095300	80040930	16030	16040	16040	16030	61
688	20231128	095200	79062950	16040	16040	16040	16040	22
689	20231128	095100	78710070	16040	16040	16040	16040	133
690	20231128	095000	76576750	16040	16050	16050	16040	52
691	20231128	094900	75742650	16050	16050	16050	16050	231
692	20231128	094800	72035100	16050	16050	16050	16050	171
693	20231128	094700	69290550	16050	16060	16060	16050	150
694	20231128	094600	66882950	16060	16050	16060	16050	41
695	20231128	094500	66224890	16050	16060	16060	16050	12
696	20231128	094400	66032280	16070	16040	16070	16040	32
697	20231128	094300	65518970	16040	16040	16040	16040	0
698	20231128	094200	65518970	16040	16040	16040	16040	5
699	20231128	094100	65438770	16040	16040	16040	16040	10
700	20231128	094000	65278370	16040	16060	16060	16040	298
701	20231128	093900	60497690	16060	16100	16100	16060	48
702	20231128	093800	59725980	16170	16170	16170	16170	0
703	20231128	093700	59725980	16170	16190	16190	16110	22
704	20231128	093600	59370630	16190	16190	16190	16190	0
705	20231128	093500	59370630	16190	16190	16190	16190	0
706	20231128	093400	59370630	16190	16190	16190	16190	66
707	20231128	093300	58302090	16190	16190	16190	16190	0
708	20231128	093200	58302090	16190	16190	16190	16190	1
709	20231128	093100	58285900	16190	16190	16190	16190	4
710	20231128	093000	58221140	16090	16080	16090	16060	159
711	20231128	092900	55664040	16080	16130	16130	16080	51
712	20231128	092800	54843670	16140	16130	16140	16100	86
713	20231128	092700	53458600	16170	16170	16170	16170	5
714	20231128	092600	53377750	16180	16180	16180	16180	0
715	20231128	092500	53377750	16180	16180	16180	16180	1
716	20231128	092400	53361570	16200	16200	16200	16200	1
717	20231128	092300	53345370	16100	16110	16110	16090	116
718	20231128	092200	51477750	16100	16180	16180	16100	101
719	20231128	092100	49849620	16180	16290	16290	16180	352
720	20231128	092000	44133080	16290	16290	16290	16290	0
721	20231128	091900	44133080	16290	16290	16290	16290	1
722	20231128	091800	44116790	16390	16260	16390	16260	65
723	20231128	091700	43052710	16370	16370	16370	16370	10
724	20231128	091600	42889010	16320	16320	16320	16320	0
725	20231128	091500	42889010	16320	16310	16320	16310	47
726	20231128	091400	42122410	16310	16230	16310	16230	79
727	20231128	091300	40835210	16310	16310	16310	16310	10
728	20231128	091200	40672110	16310	16310	16310	16310	6
729	20231128	091100	40574250	16310	16310	16310	16310	0
730	20231128	091000	40574250	16310	16310	16310	16310	0
731	20231128	090900	40574250	16310	16300	16310	16300	14
732	20231128	090800	40345920	16310	16310	16310	16310	0
733	20231128	090700	40345920	16310	16310	16310	16310	21
734	20231128	090600	40003410	16310	16310	16310	16310	10
735	20231128	090500	39840310	16410	16410	16410	16400	546
736	20231128	090400	30880960	16420	16390	16420	16390	500
737	20231128	090300	22673760	16410	16290	16410	16290	235
738	20231128	090200	18839020	16290	16210	16290	16210	121
739	20231128	090100	16877530	16210	16210	16330	16210	233
740	20231128	090000	13100480	16060	16270	16270	16040	812