KissMeData/230360/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	205300	565858620	9800	9800	9800	9800	868
3	20241128	205200	565858620	9800	9800	9800	9800	0
4	20241128	205100	565858620	9800	9800	9800	9800	0
5	20241128	205000	565858620	9800	9800	9800	9800	0
6	20241128	204900	565858620	9800	9800	9800	9800	0
7	20241128	204800	565858620	9800	9800	9800	9800	0
8	20241128	204700	565858620	9800	9800	9800	9800	0
9	20241128	204600	565858620	9800	9800	9800	9800	0
10	20241128	204500	565858620	9800	9800	9800	9800	0
11	20241128	204400	565858620	9800	9800	9800	9800	0
12	20241128	204300	565858620	9800	9800	9800	9800	0
13	20241128	204200	565858620	9800	9800	9800	9800	0
14	20241128	204100	565858620	9800	9800	9800	9800	0
15	20241128	204000	565858620	9800	9800	9800	9800	0
16	20241128	203900	565858620	9800	9800	9800	9800	0
17	20241128	203800	565858620	9800	9800	9800	9800	0
18	20241128	203700	565858620	9800	9800	9800	9800	0
19	20241128	203600	565858620	9800	9800	9800	9800	0
20	20241128	203500	565858620	9800	9800	9800	9800	0
21	20241128	203400	565858620	9800	9800	9800	9800	0
22	20241128	203300	565858620	9800	9800	9800	9800	0
23	20241128	203200	565858620	9800	9800	9800	9800	0
24	20241128	203100	565858620	9800	9800	9800	9800	0
25	20241128	203000	565858620	9800	9800	9800	9800	0
26	20241128	202900	565858620	9800	9800	9800	9800	0
27	20241128	202800	565858620	9800	9800	9800	9800	0
28	20241128	202700	565858620	9800	9800	9800	9800	0
29	20241128	202600	565858620	9800	9800	9800	9800	0
30	20241128	202500	565858620	9800	9800	9800	9800	0
31	20241128	202400	565858620	9800	9800	9800	9800	0
32	20241128	202300	565858620	9800	9800	9800	9800	868
33	20241128	202200	565858620	9800	9800	9800	9800	0
34	20241128	202100	565858620	9800	9800	9800	9800	0
35	20241128	202000	565858620	9800	9800	9800	9800	0
36	20241128	201900	565858620	9800	9800	9800	9800	0
37	20241128	201800	565858620	9800	9800	9800	9800	0
38	20241128	201700	565858620	9800	9800	9800	9800	0
39	20241128	201600	565858620	9800	9800	9800	9800	0
40	20241128	201500	565858620	9800	9800	9800	9800	0
41	20241128	201400	565858620	9800	9800	9800	9800	0
42	20241128	201300	565858620	9800	9800	9800	9800	0
43	20241128	201200	565858620	9800	9800	9800	9800	0
44	20241128	201100	565858620	9800	9800	9800	9800	0
45	20241128	201000	565858620	9800	9800	9800	9800	0
46	20241128	200900	565858620	9800	9800	9800	9800	0
47	20241128	200800	565858620	9800	9800	9800	9800	0
48	20241128	200700	565858620	9800	9800	9800	9800	0
49	20241128	200600	565858620	9800	9800	9800	9800	0
50	20241128	200500	565858620	9800	9800	9800	9800	0
51	20241128	200400	565858620	9800	9800	9800	9800	0
52	20241128	200300	565858620	9800	9800	9800	9800	0
53	20241128	200200	565858620	9800	9800	9800	9800	0
54	20241128	200100	565858620	9800	9800	9800	9800	0
55	20241128	200000	565858620	9800	9800	9800	9800	0
56	20241128	195900	565858620	9800	9800	9800	9800	0
57	20241128	195800	565858620	9800	9800	9800	9800	0
58	20241128	195700	565858620	9800	9800	9800	9800	0
59	20241128	195600	565858620	9800	9800	9800	9800	0
60	20241128	195500	565858620	9800	9800	9800	9800	0
61	20241128	195400	565858620	9800	9800	9800	9800	0
62	20241128	195300	565858620	9800	9800	9800	9800	868
63	20241128	195200	565858620	9800	9800	9800	9800	0
64	20241128	195100	565858620	9800	9800	9800	9800	0
65	20241128	195000	565858620	9800	9800	9800	9800	0
66	20241128	194900	565858620	9800	9800	9800	9800	0
67	20241128	194800	565858620	9800	9800	9800	9800	0
68	20241128	194700	565858620	9800	9800	9800	9800	0
69	20241128	194600	565858620	9800	9800	9800	9800	0
70	20241128	194500	565858620	9800	9800	9800	9800	0
71	20241128	194400	565858620	9800	9800	9800	9800	0
72	20241128	194300	565858620	9800	9800	9800	9800	0
73	20241128	194200	565858620	9800	9800	9800	9800	0
74	20241128	194100	565858620	9800	9800	9800	9800	0
75	20241128	194000	565858620	9800	9800	9800	9800	0
76	20241128	193900	565858620	9800	9800	9800	9800	0
77	20241128	193800	565858620	9800	9800	9800	9800	0
78	20241128	193700	565858620	9800	9800	9800	9800	0
79	20241128	193600	565858620	9800	9800	9800	9800	0
80	20241128	193500	565858620	9800	9800	9800	9800	0
81	20241128	193400	565858620	9800	9800	9800	9800	0
82	20241128	193300	565858620	9800	9800	9800	9800	0
83	20241128	193200	565858620	9800	9800	9800	9800	0
84	20241128	193100	565858620	9800	9800	9800	9800	0
85	20241128	193000	565858620	9800	9800	9800	9800	0
86	20241128	192900	565858620	9800	9800	9800	9800	0
87	20241128	192800	565858620	9800	9800	9800	9800	0
88	20241128	192700	565858620	9800	9800	9800	9800	0
89	20241128	192600	565858620	9800	9800	9800	9800	0
90	20241128	192500	565858620	9800	9800	9800	9800	0
91	20241128	192400	565858620	9800	9800	9800	9800	0
92	20241128	192300	565858620	9800	9800	9800	9800	868
93	20241128	192200	565858620	9800	9800	9800	9800	0
94	20241128	192100	565858620	9800	9800	9800	9800	0
95	20241128	192000	565858620	9800	9800	9800	9800	0
96	20241128	191900	565858620	9800	9800	9800	9800	0
97	20241128	191800	565858620	9800	9800	9800	9800	0
98	20241128	191700	565858620	9800	9800	9800	9800	0
99	20241128	191600	565858620	9800	9800	9800	9800	0
100	20241128	191500	565858620	9800	9800	9800	9800	0
101	20241128	191400	565858620	9800	9800	9800	9800	0
102	20241128	191300	565858620	9800	9800	9800	9800	0
103	20241128	191200	565858620	9800	9800	9800	9800	0
104	20241128	191100	565858620	9800	9800	9800	9800	0
105	20241128	191000	565858620	9800	9800	9800	9800	0
106	20241128	190900	565858620	9800	9800	9800	9800	0
107	20241128	190800	565858620	9800	9800	9800	9800	0
108	20241128	190700	565858620	9800	9800	9800	9800	0
109	20241128	190600	565858620	9800	9800	9800	9800	0
110	20241128	190500	565858620	9800	9800	9800	9800	0
111	20241128	190400	565858620	9800	9800	9800	9800	0
112	20241128	190300	565858620	9800	9800	9800	9800	0
113	20241128	190200	565858620	9800	9800	9800	9800	0
114	20241128	190100	565858620	9800	9800	9800	9800	0
115	20241128	190000	565858620	9800	9800	9800	9800	0
116	20241128	185900	565858620	9800	9800	9800	9800	0
117	20241128	185800	565858620	9800	9800	9800	9800	0
118	20241128	185700	565858620	9800	9800	9800	9800	0
119	20241128	185600	565858620	9800	9800	9800	9800	0
120	20241128	185500	565858620	9800	9800	9800	9800	0
121	20241128	185400	565858620	9800	9800	9800	9800	0
122	20241128	185300	565858620	9800	9800	9800	9800	868
123	20241128	185200	565858620	9800	9800	9800	9800	0
124	20241128	185100	565858620	9800	9800	9800	9800	0
125	20241128	185000	565858620	9800	9800	9800	9800	0
126	20241128	184900	565858620	9800	9800	9800	9800	0
127	20241128	184800	565858620	9800	9800	9800	9800	0
128	20241128	184700	565858620	9800	9800	9800	9800	0
129	20241128	184600	565858620	9800	9800	9800	9800	0
130	20241128	184500	565858620	9800	9800	9800	9800	0
131	20241128	184400	565858620	9800	9800	9800	9800	0
132	20241128	184300	565858620	9800	9800	9800	9800	0
133	20241128	184200	565858620	9800	9800	9800	9800	0
134	20241128	184100	565858620	9800	9800	9800	9800	0
135	20241128	184000	565858620	9800	9800	9800	9800	0
136	20241128	183900	565858620	9800	9800	9800	9800	0
137	20241128	183800	565858620	9800	9800	9800	9800	0
138	20241128	183700	565858620	9800	9800	9800	9800	0
139	20241128	183600	565858620	9800	9800	9800	9800	0
140	20241128	183500	565858620	9800	9800	9800	9800	0
141	20241128	183400	565858620	9800	9800	9800	9800	0
142	20241128	183300	565858620	9800	9800	9800	9800	0
143	20241128	183200	565858620	9800	9800	9800	9800	0
144	20241128	183100	565858620	9800	9800	9800	9800	0
145	20241128	183000	565858620	9800	9800	9800	9800	0
146	20241128	182900	565858620	9800	9800	9800	9800	0
147	20241128	182800	565858620	9800	9800	9800	9800	0
148	20241128	182700	565858620	9800	9800	9800	9800	0
149	20241128	182600	565858620	9800	9800	9800	9800	0
150	20241128	182500	565858620	9800	9800	9800	9800	0
151	20241128	182400	565858620	9800	9800	9800	9800	0
152	20241128	182300	565858620	9800	9800	9800	9800	868
153	20241128	182200	565858620	9800	9800	9800	9800	0
154	20241128	182100	565858620	9800	9800	9800	9800	0
155	20241128	182000	565858620	9800	9800	9800	9800	0
156	20241128	181900	565858620	9800	9800	9800	9800	0
157	20241128	181800	565858620	9800	9800	9800	9800	0
158	20241128	181700	565858620	9800	9800	9800	9800	0
159	20241128	181600	565858620	9800	9800	9800	9800	0
160	20241128	181500	565858620	9800	9800	9800	9800	0
161	20241128	181400	565858620	9800	9800	9800	9800	0
162	20241128	181300	565858620	9800	9800	9800	9800	0
163	20241128	181200	565858620	9800	9800	9800	9800	0
164	20241128	181100	565858620	9800	9800	9800	9800	0
165	20241128	181000	565858620	9800	9800	9800	9800	0
166	20241128	180900	565858620	9800	9800	9800	9800	0
167	20241128	180800	565858620	9800	9800	9800	9800	0
168	20241128	180700	565858620	9800	9800	9800	9800	0
169	20241128	180600	565858620	9800	9800	9800	9800	0
170	20241128	180500	565858620	9800	9800	9800	9800	0
171	20241128	180400	565858620	9800	9800	9800	9800	0
172	20241128	180300	565858620	9800	9800	9800	9800	0
173	20241128	180200	565858620	9800	9800	9800	9800	0
174	20241128	180100	565858620	9800	9800	9800	9800	0
175	20241128	180000	565858620	9800	9800	9800	9800	0
176	20241128	175900	565858620	9800	9800	9800	9800	0
177	20241128	175800	565858620	9800	9800	9800	9800	0
178	20241128	175700	565858620	9800	9800	9800	9800	0
179	20241128	175600	565858620	9800	9800	9800	9800	0
180	20241128	175500	565858620	9800	9800	9800	9800	0
181	20241128	175400	565858620	9800	9800	9800	9800	0
182	20241128	175300	565858620	9800	9800	9800	9800	868
183	20241128	175200	565858620	9800	9800	9800	9800	0
184	20241128	175100	565858620	9800	9800	9800	9800	0
185	20241128	175000	565858620	9800	9800	9800	9800	0
186	20241128	174900	565858620	9800	9800	9800	9800	0
187	20241128	174800	565858620	9800	9800	9800	9800	0
188	20241128	174700	565858620	9800	9800	9800	9800	0
189	20241128	174600	565858620	9800	9800	9800	9800	0
190	20241128	174500	565858620	9800	9800	9800	9800	0
191	20241128	174400	565858620	9800	9800	9800	9800	0
192	20241128	174300	565858620	9800	9800	9800	9800	0
193	20241128	174200	565858620	9800	9800	9800	9800	0
194	20241128	174100	565858620	9800	9800	9800	9800	0
195	20241128	174000	565858620	9800	9800	9800	9800	0
196	20241128	173900	565858620	9800	9800	9800	9800	0
197	20241128	173800	565858620	9800	9800	9800	9800	0
198	20241128	173700	565858620	9800	9800	9800	9800	0
199	20241128	173600	565858620	9800	9800	9800	9800	0
200	20241128	173500	565858620	9800	9800	9800	9800	0
201	20241128	173400	565858620	9800	9800	9800	9800	0
202	20241128	173300	565858620	9800	9800	9800	9800	0
203	20241128	173200	565858620	9800	9800	9800	9800	0
204	20241128	173100	565858620	9800	9800	9800	9800	0
205	20241128	173000	565858620	9800	9800	9800	9800	0
206	20241128	172900	565858620	9800	9800	9800	9800	0
207	20241128	172800	565858620	9800	9800	9800	9800	0
208	20241128	172700	565858620	9800	9800	9800	9800	0
209	20241128	172600	565858620	9800	9800	9800	9800	0
210	20241128	172500	565858620	9800	9800	9800	9800	0
211	20241128	172400	565858620	9800	9800	9800	9800	0
212	20241128	172300	565858620	9800	9800	9800	9800	868
213	20241128	172200	565858620	9800	9800	9800	9800	0
214	20241128	172100	565858620	9800	9800	9800	9800	0
215	20241128	172000	565858620	9800	9800	9800	9800	0
216	20241128	171900	565858620	9800	9800	9800	9800	0
217	20241128	171800	565858620	9800	9800	9800	9800	0
218	20241128	171700	565858620	9800	9800	9800	9800	0
219	20241128	171600	565858620	9800	9800	9800	9800	0
220	20241128	171500	565858620	9800	9800	9800	9800	0
221	20241128	171400	565858620	9800	9800	9800	9800	0
222	20241128	171300	565858620	9800	9800	9800	9800	0
223	20241128	171200	565858620	9800	9800	9800	9800	0
224	20241128	171100	565858620	9800	9800	9800	9800	0
225	20241128	171000	565858620	9800	9800	9800	9800	0
226	20241128	170900	565858620	9800	9800	9800	9800	0
227	20241128	170800	565858620	9800	9800	9800	9800	0
228	20241128	170700	565858620	9800	9800	9800	9800	0
229	20241128	170600	565858620	9800	9800	9800	9800	0
230	20241128	170500	565858620	9800	9800	9800	9800	0
231	20241128	170400	565858620	9800	9800	9800	9800	0
232	20241128	170300	565858620	9800	9800	9800	9800	0
233	20241128	170200	565858620	9800	9800	9800	9800	0
234	20241128	170100	565858620	9800	9800	9800	9800	0
235	20241128	170000	565858620	9800	9800	9800	9800	0
236	20241128	165900	565858620	9800	9800	9800	9800	0
237	20241128	165800	565858620	9800	9800	9800	9800	0
238	20241128	165700	565858620	9800	9800	9800	9800	0
239	20241128	165600	565858620	9800	9800	9800	9800	0
240	20241128	165500	565858620	9800	9800	9800	9800	0
241	20241128	165400	565858620	9800	9800	9800	9800	0
242	20241128	165300	565858620	9800	9800	9800	9800	868
243	20241128	165200	565858620	9800	9800	9800	9800	0
244	20241128	165100	565858620	9800	9800	9800	9800	0
245	20241128	165000	565858620	9800	9800	9800	9800	0
246	20241128	164900	565858620	9800	9800	9800	9800	0
247	20241128	164800	565858620	9800	9800	9800	9800	0
248	20241128	164700	565858620	9800	9800	9800	9800	0
249	20241128	164600	565858620	9800	9800	9800	9800	0
250	20241128	164500	565858620	9800	9800	9800	9800	0
251	20241128	164400	565858620	9800	9800	9800	9800	0
252	20241128	164300	565858620	9800	9800	9800	9800	0
253	20241128	164200	565858620	9800	9800	9800	9800	0
254	20241128	164100	565858620	9800	9800	9800	9800	0
255	20241128	164000	565858620	9800	9800	9800	9800	0
256	20241128	163900	565858620	9800	9800	9800	9800	0
257	20241128	163800	565858620	9800	9800	9800	9800	0
258	20241128	163700	565858620	9800	9800	9800	9800	0
259	20241128	163600	565858620	9800	9800	9800	9800	0
260	20241128	163500	565858620	9800	9800	9800	9800	0
261	20241128	163400	565858620	9800	9800	9800	9800	0
262	20241128	163300	565858620	9800	9800	9800	9800	0
263	20241128	163200	565858620	9800	9800	9800	9800	0
264	20241128	163100	565858620	9800	9800	9800	9800	0
265	20241128	163000	565858620	9800	9800	9800	9800	0
266	20241128	162900	565858620	9800	9800	9800	9800	0
267	20241128	162800	565858620	9800	9800	9800	9800	0
268	20241128	162700	565858620	9800	9800	9800	9800	0
269	20241128	162600	565858620	9800	9800	9800	9800	0
270	20241128	162500	565858620	9800	9800	9800	9800	0
271	20241128	162400	565858620	9800	9800	9800	9800	0
272	20241128	162300	565858620	9800	9800	9800	9800	868
273	20241128	162200	565858620	9800	9800	9800	9800	0
274	20241128	162100	565858620	9800	9800	9800	9800	0
275	20241128	162000	565858620	9800	9800	9800	9800	0
276	20241128	161900	565858620	9800	9800	9800	9800	0
277	20241128	161800	565858620	9800	9800	9800	9800	0
278	20241128	161700	565858620	9800	9800	9800	9800	0
279	20241128	161600	565858620	9800	9800	9800	9800	0
280	20241128	161500	565858620	9800	9800	9800	9800	0
281	20241128	161400	565858620	9800	9800	9800	9800	0
282	20241128	161300	565858620	9800	9800	9800	9800	0
283	20241128	161200	565858620	9800	9800	9800	9800	0
284	20241128	161100	565858620	9800	9800	9800	9800	0
285	20241128	161000	565858620	9800	9800	9800	9800	0
286	20241128	160900	565858620	9800	9800	9800	9800	0
287	20241128	160800	565858620	9800	9800	9800	9800	0
288	20241128	160700	565858620	9800	9800	9800	9800	0
289	20241128	160600	565858620	9800	9800	9800	9800	0
290	20241128	160500	565858620	9800	9800	9800	9800	0
291	20241128	160400	565858620	9800	9800	9800	9800	0
292	20241128	160300	565858620	9800	9800	9800	9800	0
293	20241128	160200	565858620	9800	9800	9800	9800	0
294	20241128	160100	565858620	9800	9800	9800	9800	0
295	20241128	160000	565858620	9800	9800	9800	9800	0
296	20241128	155900	565858620	9800	9800	9800	9800	0
297	20241128	155800	565858620	9800	9800	9800	9800	0
298	20241128	155700	565858620	9800	9800	9800	9800	0
299	20241128	155600	565858620	9800	9800	9800	9800	0
300	20241128	155500	565858620	9800	9800	9800	9800	0
301	20241128	155400	565858620	9800	9800	9800	9800	0
302	20241128	155300	565858620	9800	9800	9800	9800	868
303	20241128	155200	565858620	9800	9800	9800	9800	0
304	20241128	155100	565858620	9800	9800	9800	9800	0
305	20241128	155000	565858620	9800	9800	9800	9800	0
306	20241128	154900	565858620	9800	9800	9800	9800	0
307	20241128	154800	565858620	9800	9800	9800	9800	0
308	20241128	154700	565858620	9800	9800	9800	9800	0
309	20241128	154600	565858620	9800	9800	9800	9800	0
310	20241128	154500	565858620	9800	9800	9800	9800	0
311	20241128	154400	565858620	9800	9800	9800	9800	0
312	20241128	154300	565858620	9800	9800	9800	9800	0
313	20241128	154200	565858620	9800	9800	9800	9800	0
314	20241128	154100	565858620	9800	9800	9800	9800	0
315	20241128	154000	565858620	9800	9800	9800	9800	0
316	20241128	153900	565858620	9800	9800	9800	9800	0
317	20241128	153800	565858620	9800	9800	9800	9800	0
318	20241128	153700	565858620	9800	9800	9800	9800	0
319	20241128	153600	565858620	9800	9800	9800	9800	0
320	20241128	153500	565858620	9800	9800	9800	9800	0
321	20241128	153400	565858620	9800	9800	9800	9800	0
322	20241128	153300	565858620	9800	9800	9800	9800	0
323	20241128	153200	565858620	9800	9800	9800	9800	0
324	20241128	153100	565858620	9800	9800	9800	9800	0
325	20241128	153000	565858620	9800	9800	9800	9800	868
326	20241128	152900	557352220	9750	9750	9750	9750	0
327	20241128	152800	557352220	9750	9750	9750	9750	0
328	20241128	152700	557352220	9750	9750	9750	9750	0
329	20241128	152600	557352220	9750	9750	9750	9750	0
330	20241128	152500	557352220	9750	9750	9750	9750	0
331	20241128	152400	557352220	9750	9750	9750	9750	0
332	20241128	152300	557352220	9750	9750	9750	9750	0
333	20241128	152200	557352220	9750	9750	9750	9750	0
334	20241128	152100	557352220	9750	9750	9750	9750	0
335	20241128	152000	557352220	9750	9750	9750	9750	0
336	20241128	151900	557352220	9750	9760	9770	9750	82
337	20241128	151800	556552310	9760	9770	9770	9750	21
338	20241128	151700	556347280	9750	9780	9780	9750	262
339	20241128	151600	553790400	9780	9780	9780	9750	77
340	20241128	151500	553038300	9780	9780	9790	9770	122
341	20241128	151400	551845260	9780	9770	9780	9760	75
342	20241128	151300	551112120	9770	9760	9770	9760	133
343	20241128	151200	549813640	9770	9770	9770	9760	78
344	20241128	151100	549051610	9770	9780	9780	9770	79
345	20241128	151000	548279490	9780	9780	9790	9780	67
346	20241128	150900	547624210	9780	9770	9780	9760	82
347	20241128	150800	546823100	9770	9770	9770	9770	72
348	20241128	150700	546119660	9770	9770	9780	9770	80
349	20241128	150600	545337850	9770	9770	9770	9770	48
350	20241128	150500	544868890	9770	9770	9780	9750	176
351	20241128	150400	543151490	9760	9750	9760	9750	341
352	20241128	150300	539824080	9750	9770	9770	9750	81
353	20241128	150200	539033230	9770	9770	9770	9770	87
354	20241128	150100	538183240	9770	9780	9780	9770	88
355	20241128	150000	537322800	9780	9780	9780	9780	56
356	20241128	145900	536775120	9780	9780	9790	9780	92
357	20241128	145800	535875080	9780	9750	9780	9750	1173
358	20241128	145700	524428010	9760	9740	9760	9740	230
359	20241128	145600	522186240	9740	9740	9740	9730	90
360	20241128	145500	521309860	9740	9750	9750	9740	62
361	20241128	145400	520705420	9750	9750	9750	9740	82
362	20241128	145300	519906560	9750	9740	9750	9740	63
363	20241128	145200	519292850	9750	9750	9750	9740	91
364	20241128	145100	518406210	9750	9730	9760	9730	54
365	20241128	145000	517880100	9730	9720	9730	9720	212
366	20241128	144900	515819160	9720	9710	9720	9710	19
367	20241128	144800	515634640	9710	9720	9720	9710	25
368	20241128	144700	515391860	9730	9710	9730	9710	58
369	20241128	144600	514828260	9710	9720	9720	9710	49
370	20241128	144500	514352430	9720	9710	9720	9710	114
371	20241128	144400	513245450	9710	9720	9720	9710	25
372	20241128	144300	513002670	9720	9710	9720	9710	52
373	20241128	144200	512497670	9710	9710	9710	9710	79
374	20241128	144100	511730580	9710	9710	9710	9710	121
375	20241128	144000	510555670	9720	9710	9720	9710	48
376	20241128	143900	510089550	9700	9710	9710	9700	74
377	20241128	143800	509371030	9710	9710	9710	9710	74
378	20241128	143700	508652490	9710	9710	9710	9710	22
379	20241128	143600	508438870	9710	9700	9710	9700	139
380	20241128	143500	507090060	9700	9700	9700	9700	28
381	20241128	143400	506818460	9710	9700	9710	9700	147
382	20241128	143300	505391360	9700	9710	9710	9700	78
383	20241128	143200	504634180	9710	9710	9710	9710	0
384	20241128	143100	504634180	9710	9710	9710	9710	44
385	20241128	143000	504206940	9720	9710	9720	9700	172
386	20241128	142900	502537560	9710	9710	9710	9710	130
387	20241128	142800	501275260	9710	9710	9710	9710	42
388	20241128	142700	500867440	9710	9710	9710	9710	23
389	20241128	142600	500644110	9720	9720	9720	9720	39
390	20241128	142500	500265030	9730	9730	9730	9730	2
391	20241128	142400	500245570	9740	9720	9740	9720	505
392	20241128	142300	495329440	9720	9720	9720	9720	32
393	20241128	142200	495018400	9730	9730	9730	9720	29
394	20241128	142100	494736450	9730	9720	9730	9720	113
395	20241128	142000	493638060	9720	9710	9720	9710	28
396	20241128	141900	493366130	9710	9710	9710	9710	16
397	20241128	141800	493210770	9710	9700	9710	9700	187
398	20241128	141700	491396380	9700	9700	9700	9700	26
399	20241128	141600	491144180	9700	9710	9710	9700	51
400	20241128	141500	490649350	9710	9710	9710	9700	77
401	20241128	141400	489901810	9700	9700	9700	9700	110
402	20241128	141300	488834810	9700	9700	9700	9700	93
403	20241128	141200	487932710	9700	9710	9710	9700	31
404	20241128	141100	487631920	9710	9720	9720	9710	74
405	20241128	141000	486912760	9720	9720	9720	9720	23
406	20241128	140900	486689200	9730	9730	9730	9730	8
407	20241128	140800	486611360	9720	9710	9730	9710	165
408	20241128	140700	485008610	9710	9720	9720	9710	39
409	20241128	140600	484629840	9730	9730	9730	9730	23
410	20241128	140500	484406050	9740	9710	9740	9710	152
411	20241128	140400	482929450	9710	9730	9730	9710	39
412	20241128	140300	482550460	9740	9730	9740	9720	74
413	20241128	140200	481830630	9730	9710	9730	9710	187
414	20241128	140100	480013760	9720	9710	9720	9710	109
415	20241128	140000	478955360	9720	9720	9730	9720	19
416	20241128	135900	478770670	9730	9730	9730	9730	23
417	20241128	135800	478546880	9740	9740	9740	9740	6
418	20241128	135700	478488440	9740	9720	9740	9720	109
419	20241128	135600	477428530	9730	9730	9730	9720	124
420	20241128	135500	476223050	9730	9730	9730	9730	33
421	20241128	135400	475901960	9750	9730	9750	9730	216
422	20241128	135300	473800260	9720	9740	9740	9710	415
423	20241128	135200	469766830	9730	9750	9750	9720	1866
424	20241128	135100	451609860	9760	9750	9780	9750	94
425	20241128	135000	450692630	9750	9730	9750	9720	151
426	20241128	134900	449223960	9720	9740	9750	9720	37
427	20241128	134800	448863610	9740	9740	9740	9740	121
428	20241128	134700	447685070	9740	9750	9760	9740	111
429	20241128	134600	446602870	9750	9720	9750	9720	131
430	20241128	134500	445328550	9740	9750	9750	9720	555
431	20241128	134400	439923430	9760	9760	9760	9760	3
432	20241128	134300	439894150	9770	9760	9770	9760	64
433	20241128	134200	439269500	9760	9770	9770	9760	193
434	20241128	134100	437384270	9770	9760	9770	9750	308
435	20241128	134000	434380360	9760	9760	9760	9750	119
436	20241128	133900	433219840	9760	9770	9770	9750	139
437	20241128	133800	431862620	9770	9780	9780	9770	131
438	20241128	133700	430582310	9770	9800	9800	9770	275
439	20241128	133600	427890740	9800	9800	9800	9790	221
440	20241128	133500	425726210	9800	9770	9800	9770	203
441	20241128	133400	423738310	9780	9730	9780	9730	2370
442	20241128	133300	400637510	9730	9720	9730	9720	149
443	20241128	133200	399188820	9720	9710	9720	9700	75
444	20241128	133100	398460740	9710	9700	9710	9700	64
445	20241128	133000	397839930	9700	9700	9700	9690	139
446	20241128	132900	396492970	9700	9690	9700	9690	59
447	20241128	132800	395920890	9700	9690	9700	9690	61
448	20241128	132700	395329790	9680	9680	9690	9680	121
449	20241128	132600	394157550	9680	9670	9680	9670	32
450	20241128	132500	393847950	9680	9680	9680	9670	178
451	20241128	132400	392125130	9680	9680	9680	9680	553
452	20241128	132300	386772090	9680	9680	9680	9680	58
453	20241128	132200	386210650	9680	9680	9690	9680	312
454	20241128	132100	383190270	9680	9680	9680	9680	56
455	20241128	132000	382648190	9680	9680	9680	9680	0
456	20241128	131900	382648190	9680	9690	9690	9680	31
457	20241128	131800	382348030	9700	9700	9700	9700	0
458	20241128	131700	382348030	9700	9690	9700	9690	67
459	20241128	131600	381698790	9700	9690	9700	9690	83
460	20241128	131500	380894310	9690	9690	9690	9690	77
461	20241128	131400	380148180	9700	9690	9700	9690	41
462	20241128	131300	379750880	9690	9690	9700	9690	100
463	20241128	131200	378781870	9700	9700	9700	9690	3
464	20241128	131100	378752780	9690	9690	9700	9690	103
465	20241128	131000	377754700	9700	9700	9700	9690	95
466	20241128	130900	376834120	9700	9700	9700	9700	0
467	20241128	130800	376834120	9700	9680	9700	9680	135
468	20241128	130700	375526090	9690	9690	9690	9690	1
469	20241128	130600	375516400	9690	9680	9690	9680	56
470	20241128	130500	374973980	9690	9680	9690	9680	236
471	20241128	130400	372688480	9670	9670	9670	9670	22
472	20241128	130300	372475740	9680	9680	9680	9680	20
473	20241128	130200	372282140	9680	9680	9680	9680	154
474	20241128	130100	370791420	9680	9680	9680	9680	0
475	20241128	130000	370791420	9680	9680	9680	9680	22
476	20241128	125900	370578460	9690	9680	9690	9680	20
477	20241128	125800	370384690	9690	9680	9690	9680	260
478	20241128	125700	367865910	9680	9680	9680	9680	86
479	20241128	125600	367033430	9680	9680	9680	9680	22
480	20241128	125500	366820470	9690	9690	9690	9690	0
481	20241128	125400	366820470	9690	9690	9690	9690	16
482	20241128	125300	366665430	9700	9690	9700	9690	71
483	20241128	125200	365977430	9700	9690	9700	9690	99
484	20241128	125100	365018110	9690	9690	9690	9690	86
485	20241128	125000	364184770	9700	9700	9700	9700	10
486	20241128	124900	364087770	9690	9690	9690	9690	91
487	20241128	124800	363205980	9700	9700	9700	9700	1
488	20241128	124700	363196280	9700	9690	9700	9690	122
489	20241128	124600	362013660	9700	9680	9700	9680	158
490	20241128	124500	360482820	9680	9680	9680	9680	22
491	20241128	124400	360269860	9690	9690	9690	9690	15
492	20241128	124300	360124510	9690	9690	9690	9690	148
493	20241128	124200	358690390	9690	9690	9690	9690	22
494	20241128	124100	358477210	9690	9690	9690	9690	78
495	20241128	124000	357721390	9700	9700	9700	9700	10
496	20241128	123900	357624390	9690	9700	9710	9690	75
497	20241128	123800	356897600	9710	9690	9710	9690	597
498	20241128	123700	351107720	9680	9680	9680	9680	22
499	20241128	123600	350894760	9690	9680	9690	9680	110
500	20241128	123500	349829950	9670	9690	9690	9670	34
501	20241128	123400	349501040	9680	9680	9680	9680	62
502	20241128	123300	348900880	9690	9690	9690	9680	80
503	20241128	123200	348126410	9690	9670	9690	9670	139
504	20241128	123100	346780990	9670	9670	9670	9670	0
505	20241128	123000	346780990	9670	9670	9680	9660	517
506	20241128	122900	341781750	9670	9670	9670	9670	51
507	20241128	122800	341288580	9670	9670	9670	9670	61
508	20241128	122700	340698710	9680	9680	9680	9680	10
509	20241128	122600	340601910	9670	9670	9670	9670	22
510	20241128	122500	340389170	9670	9670	9670	9670	54
511	20241128	122400	339866990	9670	9670	9670	9660	139
512	20241128	122300	338523080	9670	9670	9670	9670	18
513	20241128	122200	338349020	9670	9670	9670	9670	135
514	20241128	122100	337043570	9680	9670	9680	9670	43
515	20241128	122000	336627730	9670	9680	9680	9670	24
516	20241128	121900	336395630	9680	9670	9680	9670	121
517	20241128	121800	335225540	9660	9660	9660	9660	38
518	20241128	121700	334858460	9660	9660	9660	9660	22
519	20241128	121600	334645940	9670	9670	9670	9660	128
520	20241128	121500	333408930	9670	9660	9670	9660	100
521	20241128	121400	332442920	9670	9670	9670	9670	0
522	20241128	121300	332442920	9670	9660	9670	9660	196
523	20241128	121200	330548680	9660	9660	9660	9660	61
524	20241128	121100	329959420	9660	9660	9660	9660	20
525	20241128	121000	329766220	9670	9660	9670	9660	236
526	20241128	120900	327486450	9660	9660	9660	9660	22
527	20241128	120800	327273930	9670	9670	9670	9670	0
528	20241128	120700	327273930	9670	9660	9690	9660	220
529	20241128	120600	325147380	9660	9660	9660	9660	19
530	20241128	120500	324963840	9660	9660	9660	9660	97
531	20241128	120400	324026820	9670	9660	9670	9660	96
532	20241128	120300	323099450	9650	9660	9660	9650	152
533	20241128	120200	321631360	9660	9650	9660	9650	379
534	20241128	120100	317973910	9660	9650	9660	9650	60
535	20241128	120000	317394900	9650	9650	9650	9650	38
536	20241128	115900	317028200	9650	9650	9650	9650	73
537	20241128	115800	316323750	9650	9650	9650	9650	22
538	20241128	115700	316111450	9650	9650	9650	9650	137
539	20241128	115600	314789400	9640	9640	9640	9640	61
540	20241128	115500	314201360	9640	9640	9640	9640	16
541	20241128	115400	314047120	9650	9650	9650	9650	44
542	20241128	115300	313622520	9650	9650	9650	9650	114
543	20241128	115200	312522420	9650	9650	9650	9650	96
544	20241128	115100	311596020	9650	9650	9650	9650	551
545	20241128	115000	306278870	9650	9650	9660	9650	63
546	20241128	114900	305670910	9650	9660	9660	9650	42
547	20241128	114800	305265560	9650	9650	9650	9650	22
548	20241128	114700	305053260	9650	9650	9650	9650	15
549	20241128	114600	304908510	9650	9650	9650	9640	171
550	20241128	114500	303258590	9650	9650	9650	9650	1
551	20241128	114400	303248940	9640	9640	9650	9640	93
552	20241128	114300	302351720	9650	9650	9650	9650	100
553	20241128	114200	301386720	9640	9640	9640	9640	23
554	20241128	114100	301165000	9640	9640	9640	9640	72
555	20241128	114000	300470920	9650	9650	9650	9650	77
556	20241128	113900	299727870	9650	9660	9660	9650	48
557	20241128	113800	299264660	9650	9640	9660	9640	257
558	20241128	113700	296786360	9630	9630	9630	9630	22
559	20241128	113600	296574500	9640	9640	9640	9640	0
560	20241128	113500	296574500	9640	9640	9640	9630	2924
561	20241128	113400	268399080	9640	9640	9640	9640	40
562	20241128	113300	268013480	9640	9640	9640	9640	96
563	20241128	113200	267088040	9640	9640	9640	9640	56
564	20241128	113100	266548200	9640	9640	9640	9640	57
565	20241128	113000	265998720	9640	9640	9640	9640	86
566	20241128	112900	265169680	9640	9640	9640	9640	114
567	20241128	112800	264070720	9640	9640	9640	9640	162
568	20241128	112700	262509040	9640	9640	9640	9640	84
569	20241128	112600	261699280	9640	9650	9650	9640	43
570	20241128	112500	261284590	9640	9650	9650	9640	314
571	20241128	112400	258254850	9650	9650	9650	9650	62
572	20241128	112300	257656550	9650	9650	9650	9650	49
573	20241128	112200	257183700	9650	9650	9650	9650	48
574	20241128	112100	256720500	9650	9650	9660	9650	144
575	20241128	112000	255329740	9650	9660	9660	9650	57
576	20241128	111900	254779660	9660	9660	9660	9660	76
577	20241128	111800	254045500	9660	9660	9660	9660	22
578	20241128	111700	253832980	9690	9690	9690	9690	0
579	20241128	111600	253832980	9690	9660	9690	9650	212
580	20241128	111500	251783770	9690	9690	9690	9690	0
581	20241128	111400	251783770	9690	9670	9690	9660	111
582	20241128	111300	250710500	9670	9660	9670	9660	890
583	20241128	111200	242112410	9660	9660	9660	9660	58
584	20241128	111100	241552130	9660	9660	9660	9660	38
585	20241128	111000	241185050	9660	9660	9660	9660	121
586	20241128	110900	240016190	9660	9660	9660	9660	38
587	20241128	110800	239649110	9660	9670	9670	9660	135
588	20241128	110700	238344900	9660	9660	9660	9660	41
589	20241128	110600	237948840	9660	9670	9670	9660	767
590	20241128	110500	230532520	9670	9670	9670	9670	57
591	20241128	110400	229981330	9670	9670	9670	9670	35
592	20241128	110300	229642880	9670	9670	9670	9670	98
593	20241128	110200	228695220	9670	9670	9670	9670	16
594	20241128	110100	228540500	9670	9670	9670	9670	118
595	20241128	110000	227399440	9680	9680	9680	9680	2
596	20241128	105900	227380080	9690	9690	9690	9670	284
597	20241128	105800	224631440	9680	9680	9680	9680	89
598	20241128	105700	223769920	9680	9680	9680	9680	56
599	20241128	105600	223227840	9690	9680	9690	9680	32
600	20241128	105500	222918050	9680	9680	9680	9680	23
601	20241128	105400	222695410	9690	9690	9690	9690	0
602	20241128	105300	222695410	9690	9690	9690	9680	85
603	20241128	105200	221871980	9690	9680	9690	9680	2
604	20241128	105100	221852610	9690	9680	9690	9660	1460
605	20241128	105000	207724050	9680	9680	9680	9680	77
606	20241128	104900	206978690	9680	9680	9680	9680	22
607	20241128	104800	206765730	9690	9680	9690	9680	110
608	20241128	104700	205700060	9680	9680	9680	9680	69
609	20241128	104600	205032140	9680	9680	9680	9680	92
610	20241128	104500	204141580	9680	9680	9680	9680	38
611	20241128	104400	203773740	9680	9680	9690	9680	60
612	20241128	104300	203192930	9680	9680	9680	9680	88
613	20241128	104200	202341090	9680	9690	9690	9680	70
614	20241128	104100	201663390	9680	9680	9680	9680	38
615	20241128	104000	201295550	9680	9680	9680	9680	58
616	20241128	103900	200734110	9680	9680	9690	9680	89
617	20241128	103800	199872580	9690	9680	9690	9680	34
618	20241128	103700	199543340	9680	9680	9680	9680	600
619	20241128	103600	193735340	9680	9690	9690	9680	67
620	20241128	103500	193086340	9690	9690	9690	9680	361
621	20241128	103400	189591730	9690	9690	9700	9690	94
622	20241128	103300	188680860	9700	9680	9700	9680	184
623	20241128	103200	186898240	9680	9690	9690	9680	23
624	20241128	103100	186675590	9690	9690	9690	9690	1
625	20241128	103000	186665900	9690	9690	9690	9690	97
626	20241128	102900	185725970	9700	9700	9700	9700	18
627	20241128	102800	185551370	9700	9700	9710	9700	172
628	20241128	102700	183881970	9700	9700	9700	9700	120
629	20241128	102600	182717970	9700	9700	9700	9700	55
630	20241128	102500	182184470	9700	9710	9710	9700	33
631	20241128	102400	181864260	9700	9700	9700	9700	15
632	20241128	102300	181718760	9710	9710	9720	9700	176
633	20241128	102200	180008640	9710	9710	9720	9710	79
634	20241128	102100	179241040	9700	9690	9700	9690	564
635	20241128	102000	173771140	9690	9690	9690	9690	0
636	20241128	101900	173771140	9690	9670	9690	9670	559
637	20241128	101800	168360250	9670	9670	9670	9670	40
638	20241128	101700	167973450	9670	9680	9690	9670	267
639	20241128	101600	165390340	9680	9680	9680	9680	35
640	20241128	101500	165051540	9690	9700	9700	9690	108
641	20241128	101400	164005010	9700	9700	9710	9700	15
642	20241128	101300	163859500	9700	9750	9750	9700	1380
643	20241128	101200	150460420	9740	9730	9750	9720	149
644	20241128	101100	149010580	9750	9700	9750	9700	132
645	20241128	101000	147728560	9700	9700	9740	9680	276
646	20241128	100900	145050150	9700	9690	9750	9670	694
647	20241128	100800	138323280	9690	9680	9690	9660	123
648	20241128	100700	137133990	9680	9670	9680	9670	117
649	20241128	100600	136002150	9670	9660	9670	9660	77
650	20241128	100500	135257780	9670	9680	9680	9670	152
651	20241128	100400	133787470	9680	9690	9690	9680	57
652	20241128	100300	133235690	9690	9710	9710	9680	1517
653	20241128	100200	118539750	9720	9740	9750	9720	68
654	20241128	100100	117878290	9740	9720	9750	9710	124
655	20241128	100000	116672670	9720	9670	9750	9670	242
656	20241128	095900	114330150	9670	9670	9670	9670	0
657	20241128	095800	114330150	9670	9690	9690	9670	25
658	20241128	095700	114088350	9690	9710	9730	9690	33
659	20241128	095600	113768170	9700	9670	9740	9670	140
660	20241128	095500	112410350	9690	9680	9690	9670	168
661	20241128	095400	110784170	9670	9670	9670	9670	139
662	20241128	095300	109440040	9670	9670	9670	9670	74
663	20241128	095200	108724460	9680	9680	9680	9680	8
664	20241128	095100	108647020	9680	9670	9680	9670	186
665	20241128	095000	106848350	9670	9670	9670	9670	10
666	20241128	094900	106751650	9670	9680	9690	9660	58
667	20241128	094800	106190930	9680	9670	9680	9670	57
668	20241128	094700	105639470	9670	9660	9760	9660	189
669	20241128	094600	103806530	9660	9640	9660	9640	290
670	20241128	094500	101008620	9640	9640	9640	9640	435
671	20241128	094400	96815220	9640	9640	9640	9640	399
672	20241128	094300	92968860	9640	9650	9650	9640	93
673	20241128	094200	92072240	9650	9650	9660	9650	90
674	20241128	094100	91203730	9660	9660	9660	9650	50
675	20241128	094000	90720950	9660	9660	9660	9660	50
676	20241128	093900	90237950	9650	9650	9660	9650	75
677	20241128	093800	89514190	9650	9640	9650	9640	47
678	20241128	093700	89061050	9640	9640	9640	9630	145
679	20241128	093600	87664010	9640	9640	9650	9630	249
680	20241128	093500	85265580	9640	9650	9650	9640	1323
681	20241128	093400	72499430	9650	9650	9650	9650	58
682	20241128	093300	71939730	9650	9650	9650	9650	0
683	20241128	093200	71939730	9650	9660	9660	9650	402
684	20241128	093100	68059870	9660	9660	9660	9660	94
685	20241128	093000	67151830	9650	9660	9660	9650	52
686	20241128	092900	66649730	9660	9660	9660	9660	16
687	20241128	092800	66495170	9660	9660	9660	9660	99
688	20241128	092700	65538830	9660	9660	9660	9660	116
689	20241128	092600	64418270	9670	9670	9680	9670	124
690	20241128	092500	63218960	9660	9660	9660	9660	168
691	20241128	092400	61596080	9650	9660	9660	9650	80
692	20241128	092300	60824070	9660	9660	9660	9660	5
693	20241128	092200	60775770	9660	9660	9660	9650	57
694	20241128	092100	60225370	9660	9650	9660	9650	83
695	20241128	092000	59424080	9650	9660	9660	9650	1023
696	20241128	091900	49543410	9660	9660	9660	9660	0
697	20241128	091800	49543410	9660	9660	9670	9660	152
698	20241128	091700	48075080	9660	9650	9660	9650	89
699	20241128	091600	47215560	9660	9660	9670	9650	82
700	20241128	091500	46423500	9660	9670	9670	9660	129
701	20241128	091400	45176190	9670	9690	9690	9660	1299
702	20241128	091300	32615690	9690	9710	9710	9680	66
703	20241128	091200	31976270	9710	9710	9710	9700	105
704	20241128	091100	30957670	9710	9710	9720	9700	124
705	20241128	091000	29753740	9710	9670	9710	9670	200
706	20241128	090900	27816800	9670	9660	9680	9660	119
707	20241128	090800	26666020	9660	9660	9660	9660	163
708	20241128	090700	25091440	9660	9660	9660	9660	177
709	20241128	090600	23381620	9670	9690	9690	9670	395
710	20241128	090500	19555990	9690	9690	9690	9690	40
711	20241128	090400	19168390	9720	9660	9720	9660	125
712	20241128	090300	17958080	9660	9660	9660	9660	282
713	20241128	090200	15233960	9660	9700	9700	9660	668
714	20241128	090100	8760970	9700	9700	9700	9700	52
715	20241128	090000	8256570	9710	9730	9730	9710	849