KissMeData/071200/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	194400	248169100	5340	5340	5340	5340	2297
3	20231128	194300	248169100	5340	5340	5340	5340	0
4	20231128	194200	248169100	5340	5340	5340	5340	0
5	20231128	194100	248169100	5340	5340	5340	5340	0
6	20231128	194000	248169100	5340	5340	5340	5340	0
7	20231128	193900	248169100	5340	5340	5340	5340	0
8	20231128	193800	248169100	5340	5340	5340	5340	0
9	20231128	193700	248169100	5340	5340	5340	5340	0
10	20231128	193600	248169100	5340	5340	5340	5340	0
11	20231128	193500	248169100	5340	5340	5340	5340	0
12	20231128	193400	248169100	5340	5340	5340	5340	0
13	20231128	193300	248169100	5340	5340	5340	5340	0
14	20231128	193200	248169100	5340	5340	5340	5340	0
15	20231128	193100	248169100	5340	5340	5340	5340	0
16	20231128	193000	248169100	5340	5340	5340	5340	0
17	20231128	192900	248169100	5340	5340	5340	5340	0
18	20231128	192800	248169100	5340	5340	5340	5340	0
19	20231128	192700	248169100	5340	5340	5340	5340	0
20	20231128	192600	248169100	5340	5340	5340	5340	0
21	20231128	192500	248169100	5340	5340	5340	5340	0
22	20231128	192400	248169100	5340	5340	5340	5340	0
23	20231128	192300	248169100	5340	5340	5340	5340	0
24	20231128	192200	248169100	5340	5340	5340	5340	0
25	20231128	192100	248169100	5340	5340	5340	5340	0
26	20231128	192000	248169100	5340	5340	5340	5340	0
27	20231128	191900	248169100	5340	5340	5340	5340	0
28	20231128	191800	248169100	5340	5340	5340	5340	0
29	20231128	191700	248169100	5340	5340	5340	5340	0
30	20231128	191600	248169100	5340	5340	5340	5340	0
31	20231128	191500	248169100	5340	5340	5340	5340	0
32	20231128	191400	248169100	5340	5340	5340	5340	2297
33	20231128	191300	248169100	5340	5340	5340	5340	0
34	20231128	191200	248169100	5340	5340	5340	5340	0
35	20231128	191100	248169100	5340	5340	5340	5340	0
36	20231128	191000	248169100	5340	5340	5340	5340	0
37	20231128	190900	248169100	5340	5340	5340	5340	0
38	20231128	190800	248169100	5340	5340	5340	5340	0
39	20231128	190700	248169100	5340	5340	5340	5340	0
40	20231128	190600	248169100	5340	5340	5340	5340	0
41	20231128	190500	248169100	5340	5340	5340	5340	0
42	20231128	190400	248169100	5340	5340	5340	5340	0
43	20231128	190300	248169100	5340	5340	5340	5340	0
44	20231128	190200	248169100	5340	5340	5340	5340	0
45	20231128	190100	248169100	5340	5340	5340	5340	0
46	20231128	190000	248169100	5340	5340	5340	5340	0
47	20231128	185900	248169100	5340	5340	5340	5340	0
48	20231128	185800	248169100	5340	5340	5340	5340	0
49	20231128	185700	248169100	5340	5340	5340	5340	0
50	20231128	185600	248169100	5340	5340	5340	5340	0
51	20231128	185500	248169100	5340	5340	5340	5340	0
52	20231128	185400	248169100	5340	5340	5340	5340	0
53	20231128	185300	248169100	5340	5340	5340	5340	0
54	20231128	185200	248169100	5340	5340	5340	5340	0
55	20231128	185100	248169100	5340	5340	5340	5340	0
56	20231128	185000	248169100	5340	5340	5340	5340	0
57	20231128	184900	248169100	5340	5340	5340	5340	0
58	20231128	184800	248169100	5340	5340	5340	5340	0
59	20231128	184700	248169100	5340	5340	5340	5340	0
60	20231128	184600	248169100	5340	5340	5340	5340	0
61	20231128	184500	248169100	5340	5340	5340	5340	0
62	20231128	184400	248169100	5340	5340	5340	5340	2297
63	20231128	184300	248169100	5340	5340	5340	5340	0
64	20231128	184200	248169100	5340	5340	5340	5340	0
65	20231128	184100	248169100	5340	5340	5340	5340	0
66	20231128	184000	248169100	5340	5340	5340	5340	0
67	20231128	183900	248169100	5340	5340	5340	5340	0
68	20231128	183800	248169100	5340	5340	5340	5340	0
69	20231128	183700	248169100	5340	5340	5340	5340	0
70	20231128	183600	248169100	5340	5340	5340	5340	0
71	20231128	183500	248169100	5340	5340	5340	5340	0
72	20231128	183400	248169100	5340	5340	5340	5340	0
73	20231128	183300	248169100	5340	5340	5340	5340	0
74	20231128	183200	248169100	5340	5340	5340	5340	0
75	20231128	183100	248169100	5340	5340	5340	5340	0
76	20231128	183000	248169100	5340	5340	5340	5340	0
77	20231128	182900	248169100	5340	5340	5340	5340	0
78	20231128	182800	248169100	5340	5340	5340	5340	0
79	20231128	182700	248169100	5340	5340	5340	5340	0
80	20231128	182600	248169100	5340	5340	5340	5340	0
81	20231128	182500	248169100	5340	5340	5340	5340	0
82	20231128	182400	248169100	5340	5340	5340	5340	0
83	20231128	182300	248169100	5340	5340	5340	5340	0
84	20231128	182200	248169100	5340	5340	5340	5340	0
85	20231128	182100	248169100	5340	5340	5340	5340	0
86	20231128	182000	248169100	5340	5340	5340	5340	0
87	20231128	181900	248169100	5340	5340	5340	5340	0
88	20231128	181800	248169100	5340	5340	5340	5340	0
89	20231128	181700	248169100	5340	5340	5340	5340	0
90	20231128	181600	248169100	5340	5340	5340	5340	0
91	20231128	181500	248169100	5340	5340	5340	5340	0
92	20231128	181400	248169100	5340	5340	5340	5340	2297
93	20231128	181300	248169100	5340	5340	5340	5340	0
94	20231128	181200	248169100	5340	5340	5340	5340	0
95	20231128	181100	248169100	5340	5340	5340	5340	0
96	20231128	181000	248169100	5340	5340	5340	5340	0
97	20231128	180900	248169100	5340	5340	5340	5340	0
98	20231128	180800	248169100	5340	5340	5340	5340	0
99	20231128	180700	248169100	5340	5340	5340	5340	0
100	20231128	180600	248169100	5340	5340	5340	5340	0
101	20231128	180500	248169100	5340	5340	5340	5340	0
102	20231128	180400	248169100	5340	5340	5340	5340	0
103	20231128	180300	248169100	5340	5340	5340	5340	0
104	20231128	180200	248169100	5340	5340	5340	5340	0
105	20231128	180100	248169100	5340	5340	5340	5340	0
106	20231128	180000	248169100	5340	5340	5340	5340	0
107	20231128	175900	248169100	5340	5340	5340	5340	0
108	20231128	175800	248169100	5340	5340	5340	5340	0
109	20231128	175700	248169100	5340	5340	5340	5340	0
110	20231128	175600	248169100	5340	5340	5340	5340	0
111	20231128	175500	248169100	5340	5340	5340	5340	0
112	20231128	175400	248169100	5340	5340	5340	5340	0
113	20231128	175300	248169100	5340	5340	5340	5340	0
114	20231128	175200	248169100	5340	5340	5340	5340	0
115	20231128	175100	248169100	5340	5340	5340	5340	0
116	20231128	175000	248169100	5340	5340	5340	5340	0
117	20231128	174900	248169100	5340	5340	5340	5340	0
118	20231128	174800	248169100	5340	5340	5340	5340	0
119	20231128	174700	248169100	5340	5340	5340	5340	0
120	20231128	174600	248169100	5340	5340	5340	5340	0
121	20231128	174500	248169100	5340	5340	5340	5340	0
122	20231128	174400	248169100	5340	5340	5340	5340	2297
123	20231128	174300	248169100	5340	5340	5340	5340	0
124	20231128	174200	248169100	5340	5340	5340	5340	0
125	20231128	174100	248169100	5340	5340	5340	5340	0
126	20231128	174000	248169100	5340	5340	5340	5340	0
127	20231128	173900	248169100	5340	5340	5340	5340	0
128	20231128	173800	248169100	5340	5340	5340	5340	0
129	20231128	173700	248169100	5340	5340	5340	5340	0
130	20231128	173600	248169100	5340	5340	5340	5340	0
131	20231128	173500	248169100	5340	5340	5340	5340	0
132	20231128	173400	248169100	5340	5340	5340	5340	0
133	20231128	173300	248169100	5340	5340	5340	5340	0
134	20231128	173200	248169100	5340	5340	5340	5340	0
135	20231128	173100	248169100	5340	5340	5340	5340	0
136	20231128	173000	248169100	5340	5340	5340	5340	0
137	20231128	172900	248169100	5340	5340	5340	5340	0
138	20231128	172800	248169100	5340	5340	5340	5340	0
139	20231128	172700	248169100	5340	5340	5340	5340	0
140	20231128	172600	248169100	5340	5340	5340	5340	0
141	20231128	172500	248169100	5340	5340	5340	5340	0
142	20231128	172400	248169100	5340	5340	5340	5340	0
143	20231128	172300	248169100	5340	5340	5340	5340	0
144	20231128	172200	248169100	5340	5340	5340	5340	0
145	20231128	172100	248169100	5340	5340	5340	5340	0
146	20231128	172000	248169100	5340	5340	5340	5340	0
147	20231128	171900	248169100	5340	5340	5340	5340	0
148	20231128	171800	248169100	5340	5340	5340	5340	0
149	20231128	171700	248169100	5340	5340	5340	5340	0
150	20231128	171600	248169100	5340	5340	5340	5340	0
151	20231128	171500	248169100	5340	5340	5340	5340	0
152	20231128	171400	248169100	5340	5340	5340	5340	2297
153	20231128	171300	248169100	5340	5340	5340	5340	0
154	20231128	171200	248169100	5340	5340	5340	5340	0
155	20231128	171100	248169100	5340	5340	5340	5340	0
156	20231128	171000	248169100	5340	5340	5340	5340	0
157	20231128	170900	248169100	5340	5340	5340	5340	0
158	20231128	170800	248169100	5340	5340	5340	5340	0
159	20231128	170700	248169100	5340	5340	5340	5340	0
160	20231128	170600	248169100	5340	5340	5340	5340	0
161	20231128	170500	248169100	5340	5340	5340	5340	0
162	20231128	170400	248169100	5340	5340	5340	5340	0
163	20231128	170300	248169100	5340	5340	5340	5340	0
164	20231128	170200	248169100	5340	5340	5340	5340	0
165	20231128	170100	248169100	5340	5340	5340	5340	0
166	20231128	170000	248169100	5340	5340	5340	5340	0
167	20231128	165900	248169100	5340	5340	5340	5340	0
168	20231128	165800	248169100	5340	5340	5340	5340	0
169	20231128	165700	248169100	5340	5340	5340	5340	0
170	20231128	165600	248169100	5340	5340	5340	5340	0
171	20231128	165500	248169100	5340	5340	5340	5340	0
172	20231128	165400	248169100	5340	5340	5340	5340	0
173	20231128	165300	248169100	5340	5340	5340	5340	0
174	20231128	165200	248169100	5340	5340	5340	5340	0
175	20231128	165100	248169100	5340	5340	5340	5340	0
176	20231128	165000	248169100	5340	5340	5340	5340	0
177	20231128	164900	248169100	5340	5340	5340	5340	0
178	20231128	164800	248169100	5340	5340	5340	5340	0
179	20231128	164700	248169100	5340	5340	5340	5340	0
180	20231128	164600	248169100	5340	5340	5340	5340	0
181	20231128	164500	248169100	5340	5340	5340	5340	0
182	20231128	164400	248169100	5340	5340	5340	5340	2297
183	20231128	164300	248169100	5340	5340	5340	5340	0
184	20231128	164200	248169100	5340	5340	5340	5340	0
185	20231128	164100	248169100	5340	5340	5340	5340	0
186	20231128	164000	248169100	5340	5340	5340	5340	0
187	20231128	163900	248169100	5340	5340	5340	5340	0
188	20231128	163800	248169100	5340	5340	5340	5340	0
189	20231128	163700	248169100	5340	5340	5340	5340	0
190	20231128	163600	248169100	5340	5340	5340	5340	0
191	20231128	163500	248169100	5340	5340	5340	5340	0
192	20231128	163400	248169100	5340	5340	5340	5340	0
193	20231128	163300	248169100	5340	5340	5340	5340	0
194	20231128	163200	248169100	5340	5340	5340	5340	0
195	20231128	163100	248169100	5340	5340	5340	5340	0
196	20231128	163000	248169100	5340	5340	5340	5340	0
197	20231128	162900	248169100	5340	5340	5340	5340	0
198	20231128	162800	248169100	5340	5340	5340	5340	0
199	20231128	162700	248169100	5340	5340	5340	5340	0
200	20231128	162600	248169100	5340	5340	5340	5340	0
201	20231128	162500	248169100	5340	5340	5340	5340	0
202	20231128	162400	248169100	5340	5340	5340	5340	0
203	20231128	162300	248169100	5340	5340	5340	5340	0
204	20231128	162200	248169100	5340	5340	5340	5340	0
205	20231128	162100	248169100	5340	5340	5340	5340	0
206	20231128	162000	248169100	5340	5340	5340	5340	0
207	20231128	161900	248169100	5340	5340	5340	5340	0
208	20231128	161800	248169100	5340	5340	5340	5340	0
209	20231128	161700	248169100	5340	5340	5340	5340	0
210	20231128	161600	248169100	5340	5340	5340	5340	0
211	20231128	161500	248169100	5340	5340	5340	5340	0
212	20231128	161400	248169100	5340	5340	5340	5340	2297
213	20231128	161300	248169100	5340	5340	5340	5340	0
214	20231128	161200	248169100	5340	5340	5340	5340	0
215	20231128	161100	248169100	5340	5340	5340	5340	0
216	20231128	161000	248169100	5340	5340	5340	5340	0
217	20231128	160900	248169100	5340	5340	5340	5340	0
218	20231128	160800	248169100	5340	5340	5340	5340	0
219	20231128	160700	248169100	5340	5340	5340	5340	0
220	20231128	160600	248169100	5340	5340	5340	5340	0
221	20231128	160500	248169100	5340	5340	5340	5340	0
222	20231128	160400	248169100	5340	5340	5340	5340	0
223	20231128	160300	248169100	5340	5340	5340	5340	0
224	20231128	160200	248169100	5340	5340	5340	5340	0
225	20231128	160100	248169100	5340	5340	5340	5340	0
226	20231128	160000	248169100	5340	5340	5340	5340	0
227	20231128	155900	248169100	5340	5340	5340	5340	0
228	20231128	155800	248169100	5340	5340	5340	5340	0
229	20231128	155700	248169100	5340	5340	5340	5340	0
230	20231128	155600	248169100	5340	5340	5340	5340	0
231	20231128	155500	248169100	5340	5340	5340	5340	0
232	20231128	155400	248169100	5340	5340	5340	5340	0
233	20231128	155300	248169100	5340	5340	5340	5340	0
234	20231128	155200	248169100	5340	5340	5340	5340	0
235	20231128	155100	248169100	5340	5340	5340	5340	0
236	20231128	155000	248169100	5340	5340	5340	5340	0
237	20231128	154900	248169100	5340	5340	5340	5340	0
238	20231128	154800	248169100	5340	5340	5340	5340	0
239	20231128	154700	248169100	5340	5340	5340	5340	0
240	20231128	154600	248169100	5340	5340	5340	5340	0
241	20231128	154500	248169100	5340	5340	5340	5340	0
242	20231128	154400	248169100	5340	5340	5340	5340	2297
243	20231128	154300	248169100	5340	5340	5340	5340	0
244	20231128	154200	248169100	5340	5340	5340	5340	0
245	20231128	154100	248169100	5340	5340	5340	5340	0
246	20231128	154000	248169100	5340	5340	5340	5340	0
247	20231128	153900	248169100	5340	5340	5340	5340	0
248	20231128	153800	248169100	5340	5340	5340	5340	0
249	20231128	153700	248169100	5340	5340	5340	5340	0
250	20231128	153600	248169100	5340	5340	5340	5340	0
251	20231128	153500	248169100	5340	5340	5340	5340	0
252	20231128	153400	248169100	5340	5340	5340	5340	0
253	20231128	153300	248169100	5340	5340	5340	5340	0
254	20231128	153200	248169100	5340	5340	5340	5340	0
255	20231128	153100	248169100	5340	5340	5340	5340	0
256	20231128	153000	248169100	5340	5340	5340	5340	2297
257	20231128	152900	235903120	5340	5340	5340	5340	0
258	20231128	152800	235903120	5340	5340	5340	5340	0
259	20231128	152700	235903120	5340	5340	5340	5340	0
260	20231128	152600	235903120	5340	5340	5340	5340	0
261	20231128	152500	235903120	5340	5340	5340	5340	0
262	20231128	152400	235903120	5340	5340	5340	5340	0
263	20231128	152300	235903120	5340	5340	5340	5340	0
264	20231128	152200	235903120	5340	5340	5340	5340	0
265	20231128	152100	235903120	5340	5340	5340	5340	0
266	20231128	152000	235903120	5340	5340	5340	5340	0
267	20231128	151900	235903120	5340	5340	5340	5340	214
268	20231128	151800	234760360	5340	5340	5340	5340	74
269	20231128	151700	234365200	5340	5340	5340	5340	42
270	20231128	151600	234140920	5340	5320	5340	5320	137
271	20231128	151500	233410820	5320	5330	5330	5320	29
272	20231128	151400	233256530	5370	5370	5370	5320	162
273	20231128	151300	232393730	5350	5350	5350	5350	0
274	20231128	151200	232393730	5350	5350	5350	5350	37
275	20231128	151100	232195780	5340	5340	5340	5340	466
276	20231128	151000	229707340	5370	5340	5370	5340	33
277	20231128	150900	229531090	5320	5350	5360	5320	433
278	20231128	150800	227211480	5350	5340	5350	5340	20
279	20231128	150700	227104590	5320	5320	5320	5320	64
280	20231128	150600	226764110	5320	5320	5320	5320	0
281	20231128	150500	226764110	5320	5320	5320	5320	0
282	20231128	150400	226764110	5320	5320	5320	5320	30
283	20231128	150300	226604510	5320	5320	5320	5320	30
284	20231128	150200	226444910	5340	5340	5340	5340	0
285	20231128	150100	226444910	5340	5340	5340	5340	0
286	20231128	150000	226444910	5340	5340	5340	5340	2
287	20231128	145900	226434230	5320	5320	5320	5320	14
288	20231128	145800	226359750	5320	5320	5320	5320	130
289	20231128	145700	225668150	5340	5340	5340	5340	100
290	20231128	145600	225134150	5350	5350	5350	5350	5
291	20231128	145500	225107400	5350	5350	5350	5350	0
292	20231128	145400	225107400	5350	5350	5350	5350	18
293	20231128	145300	225011100	5350	5350	5350	5350	0
294	20231128	145200	225011100	5350	5350	5350	5350	0
295	20231128	145100	225011100	5350	5350	5350	5350	0
296	20231128	145000	225011100	5350	5350	5350	5350	2
297	20231128	144900	225000400	5340	5340	5340	5340	570
298	20231128	144800	221956600	5340	5340	5340	5340	0
299	20231128	144700	221956600	5340	5340	5340	5340	1
300	20231128	144600	221951260	5320	5320	5320	5320	0
301	20231128	144500	221951260	5320	5340	5340	5320	201
302	20231128	144400	220881920	5320	5320	5320	5320	0
303	20231128	144300	220881920	5320	5320	5320	5320	0
304	20231128	144200	220881920	5320	5320	5320	5320	0
305	20231128	144100	220881920	5320	5320	5320	5320	0
306	20231128	144000	220881920	5320	5340	5340	5320	526
307	20231128	143900	218073600	5340	5340	5340	5320	1084
308	20231128	143800	212296490	5340	5340	5340	5340	0
309	20231128	143700	212296490	5340	5340	5340	5340	0
310	20231128	143600	212296490	5340	5340	5340	5330	4
311	20231128	143500	212275140	5330	5330	5330	5330	552
312	20231128	143400	209332980	5340	5340	5340	5340	0
313	20231128	143300	209332980	5340	5340	5340	5340	0
314	20231128	143200	209332980	5340	5340	5340	5340	0
315	20231128	143100	209332980	5340	5330	5340	5320	1105
316	20231128	143000	203443970	5340	5340	5340	5340	0
317	20231128	142900	203443970	5340	5340	5340	5340	0
318	20231128	142800	203443970	5340	5340	5340	5340	0
319	20231128	142700	203443970	5340	5340	5340	5340	0
320	20231128	142600	203443970	5340	5340	5340	5340	0
321	20231128	142500	203443970	5340	5340	5340	5340	1
322	20231128	142400	203438630	5320	5320	5320	5320	0
323	20231128	142300	203438630	5320	5320	5320	5320	0
324	20231128	142200	203438630	5320	5320	5320	5320	0
325	20231128	142100	203438630	5320	5320	5320	5320	0
326	20231128	142000	203438630	5320	5320	5320	5320	0
327	20231128	141900	203438630	5320	5320	5320	5320	25
328	20231128	141800	203305630	5320	5320	5320	5320	48
329	20231128	141700	203050270	5340	5340	5340	5340	0
330	20231128	141600	203050270	5340	5320	5340	5320	22
331	20231128	141500	202933170	5320	5320	5320	5320	0
332	20231128	141400	202933170	5320	5320	5320	5320	0
333	20231128	141300	202933170	5320	5320	5320	5320	0
334	20231128	141200	202933170	5320	5320	5320	5320	0
335	20231128	141100	202933170	5320	5320	5320	5320	0
336	20231128	141000	202933170	5320	5320	5320	5320	0
337	20231128	140900	202933170	5320	5320	5320	5320	4
338	20231128	140800	202911890	5320	5320	5320	5320	20
339	20231128	140700	202805490	5320	5320	5320	5320	0
340	20231128	140600	202805490	5320	5320	5320	5320	0
341	20231128	140500	202805490	5320	5320	5320	5320	0
342	20231128	140400	202805490	5320	5320	5320	5320	0
343	20231128	140300	202805490	5320	5320	5320	5320	0
344	20231128	140200	202805490	5320	5320	5320	5320	0
345	20231128	140100	202805490	5320	5320	5320	5320	0
346	20231128	140000	202805490	5320	5320	5320	5320	10
347	20231128	135900	202752290	5320	5320	5320	5320	0
348	20231128	135800	202752290	5320	5320	5320	5320	17
349	20231128	135700	202661850	5340	5340	5340	5340	0
350	20231128	135600	202661850	5340	5340	5340	5340	0
351	20231128	135500	202661850	5340	5340	5340	5340	0
352	20231128	135400	202661850	5340	5340	5340	5340	1
353	20231128	135300	202656510	5310	5310	5310	5310	523
354	20231128	135200	199879380	5310	5310	5310	5310	0
355	20231128	135100	199879380	5310	5310	5310	5310	0
356	20231128	135000	199879380	5310	5310	5310	5310	0
357	20231128	134900	199879380	5310	5310	5310	5310	0
358	20231128	134800	199879380	5310	5320	5320	5310	63
359	20231128	134700	199544840	5340	5340	5340	5340	0
360	20231128	134600	199544840	5340	5340	5340	5340	0
361	20231128	134500	199544840	5340	5340	5340	5340	0
362	20231128	134400	199544840	5340	5340	5340	5340	0
363	20231128	134300	199544840	5340	5340	5340	5340	0
364	20231128	134200	199544840	5340	5340	5340	5340	0
365	20231128	134100	199544840	5340	5340	5340	5340	0
366	20231128	134000	199544840	5340	5340	5340	5340	0
367	20231128	133900	199544840	5340	5340	5340	5340	0
368	20231128	133800	199544840	5340	5340	5340	5340	0
369	20231128	133700	199544840	5340	5340	5340	5340	0
370	20231128	133600	199544840	5340	5340	5340	5340	4
371	20231128	133500	199523480	5340	5340	5340	5340	100
372	20231128	133400	198989480	5340	5340	5340	5340	5
373	20231128	133300	198962780	5340	5340	5340	5340	3
374	20231128	133200	198946760	5310	5310	5310	5310	0
375	20231128	133100	198946760	5310	5310	5310	5310	294
376	20231128	133000	197385620	5310	5310	5310	5310	0
377	20231128	132900	197385620	5310	5310	5310	5310	0
378	20231128	132800	197385620	5310	5330	5330	5310	7933
379	20231128	132700	155238570	5370	5360	5370	5360	3
380	20231128	132600	155222480	5370	5340	5370	5330	58
381	20231128	132500	154913210	5340	5340	5340	5340	17
382	20231128	132400	154822430	5340	5340	5340	5340	0
383	20231128	132300	154822430	5340	5340	5340	5340	1
384	20231128	132200	154817090	5370	5370	5370	5370	0
385	20231128	132100	154817090	5370	5370	5370	5370	0
386	20231128	132000	154817090	5370	5370	5370	5370	0
387	20231128	131900	154817090	5370	5370	5370	5370	0
388	20231128	131800	154817090	5370	5370	5370	5370	0
389	20231128	131700	154817090	5370	5370	5370	5370	0
390	20231128	131600	154817090	5370	5370	5370	5370	0
391	20231128	131500	154817090	5370	5370	5370	5370	0
392	20231128	131400	154817090	5370	5370	5370	5370	0
393	20231128	131300	154817090	5370	5370	5370	5370	0
394	20231128	131200	154817090	5370	5370	5370	5370	1
395	20231128	131100	154811720	5370	5370	5370	5370	0
396	20231128	131000	154811720	5370	5370	5370	5370	2
397	20231128	130900	154800980	5340	5320	5370	5320	378
398	20231128	130800	152778200	5320	5320	5320	5320	442
399	20231128	130700	150426760	5320	5320	5320	5320	0
400	20231128	130600	150426760	5320	5320	5320	5320	34
401	20231128	130500	150245880	5320	5320	5320	5320	0
402	20231128	130400	150245880	5320	5320	5320	5320	0
403	20231128	130300	150245880	5320	5320	5320	5320	114
404	20231128	130200	149639400	5320	5320	5320	5320	36
405	20231128	130100	149447880	5330	5330	5330	5330	0
406	20231128	130000	149447880	5330	5330	5330	5330	0
407	20231128	125900	149447880	5330	5330	5330	5330	0
408	20231128	125800	149447880	5330	5330	5330	5330	0
409	20231128	125700	149447880	5330	5330	5330	5330	0
410	20231128	125600	149447880	5330	5330	5330	5330	0
411	20231128	125500	149447880	5330	5330	5330	5330	0
412	20231128	125400	149447880	5330	5330	5330	5330	5
413	20231128	125300	149421230	5320	5320	5320	5320	0
414	20231128	125200	149421230	5320	5320	5320	5320	12
415	20231128	125100	149357390	5350	5350	5350	5350	0
416	20231128	125000	149357390	5350	5350	5350	5350	0
417	20231128	124900	149357390	5350	5350	5350	5350	0
418	20231128	124800	149357390	5350	5350	5350	5350	0
419	20231128	124700	149357390	5350	5350	5350	5350	5
420	20231128	124600	149330640	5320	5340	5340	5320	2070
421	20231128	124500	138299700	5340	5360	5360	5340	2679
422	20231128	124400	123965820	5360	5360	5360	5360	0
423	20231128	124300	123965820	5360	5360	5360	5360	0
424	20231128	124200	123965820	5360	5360	5360	5360	0
425	20231128	124100	123965820	5360	5360	5360	5360	355
426	20231128	124000	122063020	5370	5370	5370	5370	0
427	20231128	123900	122063020	5370	5370	5370	5370	0
428	20231128	123800	122063020	5370	5370	5370	5370	0
429	20231128	123700	122063020	5370	5370	5370	5370	0
430	20231128	123600	122063020	5370	5370	5370	5370	41
431	20231128	123500	121842850	5370	5370	5370	5370	259
432	20231128	123400	120452020	5370	5360	5370	5360	6
433	20231128	123300	120419810	5360	5360	5360	5360	1
434	20231128	123200	120414450	5360	5360	5360	5360	41
435	20231128	123100	120194690	5360	5360	5360	5360	0
436	20231128	123000	120194690	5360	5360	5360	5360	1
437	20231128	122900	120189330	5360	5360	5360	5360	0
438	20231128	122800	120189330	5360	5360	5360	5360	32
439	20231128	122700	120017810	5370	5370	5370	5370	0
440	20231128	122600	120017810	5370	5370	5370	5370	0
441	20231128	122500	120017810	5370	5370	5370	5370	0
442	20231128	122400	120017810	5370	5370	5370	5370	0
443	20231128	122300	120017810	5370	5370	5370	5370	0
444	20231128	122200	120017810	5370	5370	5370	5370	0
445	20231128	122100	120017810	5370	5370	5370	5370	1
446	20231128	122000	120012440	5370	5370	5370	5370	1
447	20231128	121900	120007070	5360	5360	5360	5360	7
448	20231128	121800	119969550	5360	5360	5360	5360	9
449	20231128	121700	119921310	5360	5370	5370	5360	177
450	20231128	121600	118972540	5360	5360	5360	5360	0
451	20231128	121500	118972540	5360	5360	5360	5360	0
452	20231128	121400	118972540	5360	5360	5360	5360	0
453	20231128	121300	118972540	5360	5360	5360	5360	0
454	20231128	121200	118972540	5360	5360	5360	5360	0
455	20231128	121100	118972540	5360	5360	5360	5360	0
456	20231128	121000	118972540	5360	5360	5360	5360	0
457	20231128	120900	118972540	5360	5360	5360	5360	0
458	20231128	120800	118972540	5360	5360	5360	5360	0
459	20231128	120700	118972540	5360	5360	5360	5360	0
460	20231128	120600	118972540	5360	5360	5360	5360	4
461	20231128	120500	118951100	5370	5370	5370	5370	3
462	20231128	120400	118934990	5380	5360	5380	5360	115
463	20231128	120300	118318570	5360	5360	5360	5360	0
464	20231128	120200	118318570	5360	5360	5360	5360	244
465	20231128	120100	117010730	5360	5360	5360	5360	0
466	20231128	120000	117010730	5360	5360	5360	5360	27
467	20231128	115900	116866010	5360	5360	5360	5360	65
468	20231128	115800	116517610	5360	5360	5360	5360	0
469	20231128	115700	116517610	5360	5360	5360	5360	0
470	20231128	115600	116517610	5360	5360	5360	5360	0
471	20231128	115500	116517610	5360	5360	5360	5360	0
472	20231128	115400	116517610	5360	5360	5360	5360	100
473	20231128	115300	115981610	5360	5370	5380	5360	689
474	20231128	115200	112276380	5370	5370	5370	5370	20
475	20231128	115100	112168980	5370	5370	5370	5370	1
476	20231128	115000	112163610	5360	5360	5360	5360	0
477	20231128	114900	112163610	5360	5360	5360	5360	0
478	20231128	114800	112163610	5360	5360	5360	5360	4
479	20231128	114700	112142170	5360	5360	5360	5360	0
480	20231128	114600	112142170	5360	5360	5360	5360	0
481	20231128	114500	112142170	5360	5360	5360	5360	0
482	20231128	114400	112142170	5360	5360	5360	5360	2
483	20231128	114300	112131450	5360	5370	5370	5360	70
484	20231128	114200	111755630	5370	5370	5370	5370	1
485	20231128	114100	111750260	5370	5370	5370	5370	0
486	20231128	114000	111750260	5370	5370	5370	5370	36
487	20231128	113900	111556940	5370	5370	5370	5370	0
488	20231128	113800	111556940	5370	5370	5370	5370	0
489	20231128	113700	111556940	5370	5380	5380	5370	766
490	20231128	113600	107436760	5380	5380	5380	5380	5
491	20231128	113500	107409860	5380	5390	5390	5380	5
492	20231128	113400	107382940	5380	5380	5380	5380	0
493	20231128	113300	107382940	5380	5380	5380	5380	0
494	20231128	113200	107382940	5380	5380	5380	5380	0
495	20231128	113100	107382940	5380	5380	5380	5380	0
496	20231128	113000	107382940	5380	5380	5380	5380	0
497	20231128	112900	107382940	5380	5380	5380	5380	0
498	20231128	112800	107382940	5380	5380	5380	5380	1
499	20231128	112700	107377560	5380	5380	5380	5380	0
500	20231128	112600	107377560	5380	5380	5380	5380	0
501	20231128	112500	107377560	5380	5380	5380	5380	0
502	20231128	112400	107377560	5380	5380	5380	5380	0
503	20231128	112300	107377560	5380	5380	5380	5380	0
504	20231128	112200	107377560	5380	5380	5390	5380	19
505	20231128	112100	107275300	5380	5380	5380	5380	3
506	20231128	112000	107259160	5380	5380	5380	5380	57
507	20231128	111900	106952500	5380	5380	5380	5380	23
508	20231128	111800	106828760	5380	5380	5380	5380	119
509	20231128	111700	106188540	5380	5380	5380	5380	0
510	20231128	111600	106188540	5380	5380	5380	5380	0
511	20231128	111500	106188540	5380	5380	5380	5380	0
512	20231128	111400	106188540	5380	5380	5380	5380	0
513	20231128	111300	106188540	5380	5380	5380	5380	7
514	20231128	111200	106150880	5380	5380	5380	5380	0
515	20231128	111100	106150880	5380	5380	5380	5380	0
516	20231128	111000	106150880	5380	5380	5380	5380	0
517	20231128	110900	106150880	5380	5380	5380	5380	1
518	20231128	110800	106145500	5380	5380	5380	5380	200
519	20231128	110700	105069500	5380	5380	5380	5380	406
520	20231128	110600	102885220	5380	5380	5380	5380	24
521	20231128	110500	102756100	5380	5380	5380	5380	203
522	20231128	110400	101663960	5380	5380	5380	5380	33
523	20231128	110300	101486420	5380	5380	5380	5380	32
524	20231128	110200	101314260	5380	5380	5380	5380	0
525	20231128	110100	101314260	5380	5380	5380	5380	2
526	20231128	110000	101303500	5380	5380	5380	5380	366
527	20231128	105900	99334420	5380	5380	5380	5380	0
528	20231128	105800	99334420	5380	5400	5410	5380	24
529	20231128	105700	99205070	5380	5400	5410	5380	213
530	20231128	105600	98055030	5410	5410	5410	5400	312
531	20231128	105500	96369200	5410	5410	5410	5410	0
532	20231128	105400	96369200	5410	5410	5410	5410	0
533	20231128	105300	96369200	5410	5410	5410	5410	22
534	20231128	105200	96250180	5410	5390	5410	5390	360
535	20231128	105100	94307400	5380	5380	5380	5380	0
536	20231128	105000	94307400	5380	5380	5380	5380	0
537	20231128	104900	94307400	5380	5380	5380	5380	0
538	20231128	104800	94307400	5380	5350	5380	5350	3980
539	20231128	104700	72933050	5350	5350	5350	5350	1
540	20231128	104600	72927700	5350	5350	5350	5350	0
541	20231128	104500	72927700	5350	5350	5350	5350	0
542	20231128	104400	72927700	5350	5350	5350	5350	80
543	20231128	104300	72499700	5350	5360	5360	5350	107
544	20231128	104200	71926850	5350	5350	5350	5350	0
545	20231128	104100	71926850	5350	5350	5350	5350	57
546	20231128	104000	71621900	5350	5350	5350	5350	12
547	20231128	103900	71557700	5370	5370	5370	5370	0
548	20231128	103800	71557700	5370	5370	5370	5370	0
549	20231128	103700	71557700	5370	5370	5370	5370	0
550	20231128	103600	71557700	5370	5370	5370	5370	0
551	20231128	103500	71557700	5370	5370	5370	5370	172
552	20231128	103400	70634060	5370	5370	5370	5370	103
553	20231128	103300	70080950	5370	5370	5370	5370	0
554	20231128	103200	70080950	5370	5370	5370	5370	492
555	20231128	103100	67438910	5370	5370	5370	5370	0
556	20231128	103000	67438910	5370	5370	5370	5370	0
557	20231128	102900	67438910	5370	5370	5370	5370	0
558	20231128	102800	67438910	5370	5370	5370	5370	0
559	20231128	102700	67438910	5370	5370	5370	5370	1
560	20231128	102600	67433540	5340	5340	5340	5340	0
561	20231128	102500	67433540	5340	5340	5340	5340	0
562	20231128	102400	67433540	5340	5340	5340	5340	0
563	20231128	102300	67433540	5340	5340	5350	5340	837
564	20231128	102200	62963670	5350	5350	5350	5350	0
565	20231128	102100	62963670	5350	5350	5350	5350	200
566	20231128	102000	61893670	5370	5370	5370	5370	40
567	20231128	101900	61678870	5370	5370	5370	5370	0
568	20231128	101800	61678870	5370	5350	5370	5350	81
569	20231128	101700	61245500	5360	5360	5360	5360	78
570	20231128	101600	60827420	5340	5340	5340	5340	29
571	20231128	101500	60672560	5340	5340	5340	5340	0
572	20231128	101400	60672560	5340	5340	5340	5340	3
573	20231128	101300	60656540	5340	5340	5340	5340	442
574	20231128	101200	58296260	5360	5360	5360	5360	0
575	20231128	101100	58296260	5360	5360	5360	5360	0
576	20231128	101000	58296260	5360	5360	5360	5360	5
577	20231128	100900	58269460	5360	5360	5360	5360	1
578	20231128	100800	58264100	5350	5350	5350	5350	45
579	20231128	100700	58023350	5330	5330	5330	5330	10
580	20231128	100600	57970050	5350	5350	5350	5350	0
581	20231128	100500	57970050	5350	5350	5350	5350	1
582	20231128	100400	57964700	5330	5330	5340	5330	227
583	20231128	100300	56752790	5330	5330	5330	5330	0
584	20231128	100200	56752790	5330	5330	5350	5330	105
585	20231128	100100	56192440	5330	5330	5330	5330	0
586	20231128	100000	56192440	5330	5330	5330	5330	2
587	20231128	095900	56181780	5340	5340	5340	5340	0
588	20231128	095800	56181780	5340	5340	5340	5340	0
589	20231128	095700	56181780	5340	5340	5340	5340	0
590	20231128	095600	56181780	5340	5340	5340	5340	0
591	20231128	095500	56181780	5340	5340	5340	5340	0
592	20231128	095400	56181780	5340	5350	5350	5340	983
593	20231128	095300	50927770	5370	5370	5370	5370	0
594	20231128	095200	50927770	5370	5370	5370	5370	0
595	20231128	095100	50927770	5370	5370	5370	5370	0
596	20231128	095000	50927770	5370	5370	5370	5370	0
597	20231128	094900	50927770	5370	5370	5370	5370	0
598	20231128	094800	50927770	5370	5370	5370	5370	0
599	20231128	094700	50927770	5370	5360	5370	5350	106
600	20231128	094600	50359610	5360	5360	5360	5360	3
601	20231128	094500	50343530	5360	5360	5360	5360	0
602	20231128	094400	50343530	5360	5360	5360	5360	217
603	20231128	094300	49180410	5360	5360	5360	5360	0
604	20231128	094200	49180410	5360	5360	5360	5360	0
605	20231128	094100	49180410	5360	5360	5360	5360	0
606	20231128	094000	49180410	5360	5360	5360	5360	0
607	20231128	093900	49180410	5360	5360	5360	5360	18
608	20231128	093800	49083930	5350	5350	5350	5350	5
609	20231128	093700	49057180	5350	5350	5350	5350	110
610	20231128	093600	48468680	5350	5360	5360	5350	47
611	20231128	093500	48216940	5370	5370	5370	5370	431
612	20231128	093400	45902470	5370	5370	5370	5370	35
613	20231128	093300	45714520	5370	5370	5370	5370	188
614	20231128	093200	44704960	5360	5370	5380	5360	769
615	20231128	093100	40568180	5370	5340	5370	5340	195
616	20231128	093000	39526140	5320	5320	5320	5320	30
617	20231128	092900	39366540	5320	5320	5320	5320	384
618	20231128	092800	37323660	5310	5310	5310	5310	0
619	20231128	092700	37323660	5310	5340	5340	5310	2230
620	20231128	092600	25475460	5300	5300	5300	5300	0
621	20231128	092500	25475460	5300	5340	5340	5300	836
622	20231128	092400	21044380	5300	5310	5340	5300	477
623	20231128	092300	18511570	5310	5320	5320	5300	259
624	20231128	092200	17136270	5320	5320	5320	5320	48
625	20231128	092100	16880910	5320	5350	5350	5320	191
626	20231128	092000	15861060	5350	5350	5350	5350	1
627	20231128	091900	15855710	5360	5360	5360	5360	20
628	20231128	091800	15748510	5370	5370	5370	5370	0
629	20231128	091700	15748510	5370	5380	5380	5370	1001
630	20231128	091600	10373130	5370	5370	5370	5370	31
631	20231128	091500	10206660	5380	5380	5380	5380	101
632	20231128	091400	9663280	5390	5390	5390	5390	0
633	20231128	091300	9663280	5390	5370	5390	5370	169
634	20231128	091200	8755090	5370	5370	5370	5370	0
635	20231128	091100	8755090	5370	5370	5370	5370	0
636	20231128	091000	8755090	5370	5370	5370	5370	20
637	20231128	090900	8647690	5370	5350	5370	5350	25
638	20231128	090800	8513740	5370	5370	5370	5370	0
639	20231128	090700	8513740	5370	5370	5370	5370	0
640	20231128	090600	8513740	5370	5370	5370	5370	461
641	20231128	090500	6038170	5370	5370	5370	5360	424
642	20231128	090400	3761310	5380	5370	5380	5370	37
643	20231128	090300	3562600	5370	5360	5370	5360	200
644	20231128	090200	2489610	5370	5340	5370	5340	251
645	20231128	090100	1149240	5370	5360	5370	5360	10
646	20231128	090000	1095580	5350	5340	5350	5340	205