KissMeData/010060/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	185300	2853958700	99700	99700	99700	99700	2604
3	20231127	185200	2853958700	99700	99700	99700	99700	0
4	20231127	185100	2853958700	99700	99700	99700	99700	0
5	20231127	185000	2853958700	99700	99700	99700	99700	0
6	20231127	184900	2853958700	99700	99700	99700	99700	0
7	20231127	184800	2853958700	99700	99700	99700	99700	0
8	20231127	184700	2853958700	99700	99700	99700	99700	0
9	20231127	184600	2853958700	99700	99700	99700	99700	0
10	20231127	184500	2853958700	99700	99700	99700	99700	0
11	20231127	184400	2853958700	99700	99700	99700	99700	0
12	20231127	184300	2853958700	99700	99700	99700	99700	0
13	20231127	184200	2853958700	99700	99700	99700	99700	0
14	20231127	184100	2853958700	99700	99700	99700	99700	0
15	20231127	184000	2853958700	99700	99700	99700	99700	0
16	20231127	183900	2853958700	99700	99700	99700	99700	0
17	20231127	183800	2853958700	99700	99700	99700	99700	0
18	20231127	183700	2853958700	99700	99700	99700	99700	0
19	20231127	183600	2853958700	99700	99700	99700	99700	0
20	20231127	183500	2853958700	99700	99700	99700	99700	0
21	20231127	183400	2853958700	99700	99700	99700	99700	0
22	20231127	183300	2853958700	99700	99700	99700	99700	0
23	20231127	183200	2853958700	99700	99700	99700	99700	0
24	20231127	183100	2853958700	99700	99700	99700	99700	0
25	20231127	183000	2853958700	99700	99700	99700	99700	0
26	20231127	182900	2853958700	99700	99700	99700	99700	0
27	20231127	182800	2853958700	99700	99700	99700	99700	0
28	20231127	182700	2853958700	99700	99700	99700	99700	0
29	20231127	182600	2853958700	99700	99700	99700	99700	0
30	20231127	182500	2853958700	99700	99700	99700	99700	0
31	20231127	182400	2853958700	99700	99700	99700	99700	0
32	20231127	182300	2853958700	99700	99700	99700	99700	2604
33	20231127	182200	2853958700	99700	99700	99700	99700	0
34	20231127	182100	2853958700	99700	99700	99700	99700	0
35	20231127	182000	2853958700	99700	99700	99700	99700	0
36	20231127	181900	2853958700	99700	99700	99700	99700	0
37	20231127	181800	2853958700	99700	99700	99700	99700	0
38	20231127	181700	2853958700	99700	99700	99700	99700	0
39	20231127	181600	2853958700	99700	99700	99700	99700	0
40	20231127	181500	2853958700	99700	99700	99700	99700	0
41	20231127	181400	2853958700	99700	99700	99700	99700	0
42	20231127	181300	2853958700	99700	99700	99700	99700	0
43	20231127	181200	2853958700	99700	99700	99700	99700	0
44	20231127	181100	2853958700	99700	99700	99700	99700	0
45	20231127	181000	2853958700	99700	99700	99700	99700	0
46	20231127	180900	2853958700	99700	99700	99700	99700	0
47	20231127	180800	2853958700	99700	99700	99700	99700	0
48	20231127	180700	2853958700	99700	99700	99700	99700	0
49	20231127	180600	2853958700	99700	99700	99700	99700	0
50	20231127	180500	2853958700	99700	99700	99700	99700	0
51	20231127	180400	2853958700	99700	99700	99700	99700	0
52	20231127	180300	2853958700	99700	99700	99700	99700	0
53	20231127	180200	2853958700	99700	99700	99700	99700	0
54	20231127	180100	2853958700	99700	99700	99700	99700	0
55	20231127	180000	2853958700	99700	99700	99700	99700	0
56	20231127	175900	2853958700	99700	99700	99700	99700	0
57	20231127	175800	2853958700	99700	99700	99700	99700	0
58	20231127	175700	2853958700	99700	99700	99700	99700	0
59	20231127	175600	2853958700	99700	99700	99700	99700	0
60	20231127	175500	2853958700	99700	99700	99700	99700	0
61	20231127	175400	2853958700	99700	99700	99700	99700	0
62	20231127	175300	2853958700	99700	99700	99700	99700	2604
63	20231127	175200	2853958700	99700	99700	99700	99700	0
64	20231127	175100	2853958700	99700	99700	99700	99700	0
65	20231127	175000	2853958700	99700	99700	99700	99700	0
66	20231127	174900	2853958700	99700	99700	99700	99700	0
67	20231127	174800	2853958700	99700	99700	99700	99700	0
68	20231127	174700	2853958700	99700	99700	99700	99700	0
69	20231127	174600	2853958700	99700	99700	99700	99700	0
70	20231127	174500	2853958700	99700	99700	99700	99700	0
71	20231127	174400	2853958700	99700	99700	99700	99700	0
72	20231127	174300	2853958700	99700	99700	99700	99700	0
73	20231127	174200	2853958700	99700	99700	99700	99700	0
74	20231127	174100	2853958700	99700	99700	99700	99700	0
75	20231127	174000	2853958700	99700	99700	99700	99700	0
76	20231127	173900	2853958700	99700	99700	99700	99700	0
77	20231127	173800	2853958700	99700	99700	99700	99700	0
78	20231127	173700	2853958700	99700	99700	99700	99700	0
79	20231127	173600	2853958700	99700	99700	99700	99700	0
80	20231127	173500	2853958700	99700	99700	99700	99700	0
81	20231127	173400	2853958700	99700	99700	99700	99700	0
82	20231127	173300	2853958700	99700	99700	99700	99700	0
83	20231127	173200	2853958700	99700	99700	99700	99700	0
84	20231127	173100	2853958700	99700	99700	99700	99700	0
85	20231127	173000	2853958700	99700	99700	99700	99700	0
86	20231127	172900	2853958700	99700	99700	99700	99700	0
87	20231127	172800	2853958700	99700	99700	99700	99700	0
88	20231127	172700	2853958700	99700	99700	99700	99700	0
89	20231127	172600	2853958700	99700	99700	99700	99700	0
90	20231127	172500	2853958700	99700	99700	99700	99700	0
91	20231127	172400	2853958700	99700	99700	99700	99700	0
92	20231127	172300	2853958700	99700	99700	99700	99700	2604
93	20231127	172200	2853958700	99700	99700	99700	99700	0
94	20231127	172100	2853958700	99700	99700	99700	99700	0
95	20231127	172000	2853958700	99700	99700	99700	99700	0
96	20231127	171900	2853958700	99700	99700	99700	99700	0
97	20231127	171800	2853958700	99700	99700	99700	99700	0
98	20231127	171700	2853958700	99700	99700	99700	99700	0
99	20231127	171600	2853958700	99700	99700	99700	99700	0
100	20231127	171500	2853958700	99700	99700	99700	99700	0
101	20231127	171400	2853958700	99700	99700	99700	99700	0
102	20231127	171300	2853958700	99700	99700	99700	99700	0
103	20231127	171200	2853958700	99700	99700	99700	99700	0
104	20231127	171100	2853958700	99700	99700	99700	99700	0
105	20231127	171000	2853958700	99700	99700	99700	99700	0
106	20231127	170900	2853958700	99700	99700	99700	99700	0
107	20231127	170800	2853958700	99700	99700	99700	99700	0
108	20231127	170700	2853958700	99700	99700	99700	99700	0
109	20231127	170600	2853958700	99700	99700	99700	99700	0
110	20231127	170500	2853958700	99700	99700	99700	99700	0
111	20231127	170400	2853958700	99700	99700	99700	99700	0
112	20231127	170300	2853958700	99700	99700	99700	99700	0
113	20231127	170200	2853958700	99700	99700	99700	99700	0
114	20231127	170100	2853958700	99700	99700	99700	99700	0
115	20231127	170000	2853958700	99700	99700	99700	99700	0
116	20231127	165900	2853958700	99700	99700	99700	99700	0
117	20231127	165800	2853958700	99700	99700	99700	99700	0
118	20231127	165700	2853958700	99700	99700	99700	99700	0
119	20231127	165600	2853958700	99700	99700	99700	99700	0
120	20231127	165500	2853958700	99700	99700	99700	99700	0
121	20231127	165400	2853958700	99700	99700	99700	99700	0
122	20231127	165300	2853958700	99700	99700	99700	99700	2604
123	20231127	165200	2853958700	99700	99700	99700	99700	0
124	20231127	165100	2853958700	99700	99700	99700	99700	0
125	20231127	165000	2853958700	99700	99700	99700	99700	0
126	20231127	164900	2853958700	99700	99700	99700	99700	0
127	20231127	164800	2853958700	99700	99700	99700	99700	0
128	20231127	164700	2853958700	99700	99700	99700	99700	0
129	20231127	164600	2853958700	99700	99700	99700	99700	0
130	20231127	164500	2853958700	99700	99700	99700	99700	0
131	20231127	164400	2853958700	99700	99700	99700	99700	0
132	20231127	164300	2853958700	99700	99700	99700	99700	0
133	20231127	164200	2853958700	99700	99700	99700	99700	0
134	20231127	164100	2853958700	99700	99700	99700	99700	0
135	20231127	164000	2853958700	99700	99700	99700	99700	0
136	20231127	163900	2853958700	99700	99700	99700	99700	0
137	20231127	163800	2853958700	99700	99700	99700	99700	0
138	20231127	163700	2853958700	99700	99700	99700	99700	0
139	20231127	163600	2853958700	99700	99700	99700	99700	0
140	20231127	163500	2853958700	99700	99700	99700	99700	0
141	20231127	163400	2853958700	99700	99700	99700	99700	0
142	20231127	163300	2853958700	99700	99700	99700	99700	0
143	20231127	163200	2853958700	99700	99700	99700	99700	0
144	20231127	163100	2853958700	99700	99700	99700	99700	0
145	20231127	163000	2853958700	99700	99700	99700	99700	0
146	20231127	162900	2853958700	99700	99700	99700	99700	0
147	20231127	162800	2853958700	99700	99700	99700	99700	0
148	20231127	162700	2853958700	99700	99700	99700	99700	0
149	20231127	162600	2853958700	99700	99700	99700	99700	0
150	20231127	162500	2853958700	99700	99700	99700	99700	0
151	20231127	162400	2853958700	99700	99700	99700	99700	0
152	20231127	162300	2853958700	99700	99700	99700	99700	2604
153	20231127	162200	2853958700	99700	99700	99700	99700	0
154	20231127	162100	2853958700	99700	99700	99700	99700	0
155	20231127	162000	2853958700	99700	99700	99700	99700	0
156	20231127	161900	2853958700	99700	99700	99700	99700	0
157	20231127	161800	2853958700	99700	99700	99700	99700	0
158	20231127	161700	2853958700	99700	99700	99700	99700	0
159	20231127	161600	2853958700	99700	99700	99700	99700	0
160	20231127	161500	2853958700	99700	99700	99700	99700	0
161	20231127	161400	2853958700	99700	99700	99700	99700	0
162	20231127	161300	2853958700	99700	99700	99700	99700	0
163	20231127	161200	2853958700	99700	99700	99700	99700	0
164	20231127	161100	2853958700	99700	99700	99700	99700	0
165	20231127	161000	2853958700	99700	99700	99700	99700	0
166	20231127	160900	2853958700	99700	99700	99700	99700	0
167	20231127	160800	2853958700	99700	99700	99700	99700	0
168	20231127	160700	2853958700	99700	99700	99700	99700	0
169	20231127	160600	2853958700	99700	99700	99700	99700	0
170	20231127	160500	2853958700	99700	99700	99700	99700	0
171	20231127	160400	2853958700	99700	99700	99700	99700	0
172	20231127	160300	2853958700	99700	99700	99700	99700	0
173	20231127	160200	2853958700	99700	99700	99700	99700	0
174	20231127	160100	2853958700	99700	99700	99700	99700	0
175	20231127	160000	2853958700	99700	99700	99700	99700	0
176	20231127	155900	2853958700	99700	99700	99700	99700	0
177	20231127	155800	2853958700	99700	99700	99700	99700	0
178	20231127	155700	2853958700	99700	99700	99700	99700	0
179	20231127	155600	2853958700	99700	99700	99700	99700	0
180	20231127	155500	2853958700	99700	99700	99700	99700	0
181	20231127	155400	2853958700	99700	99700	99700	99700	0
182	20231127	155300	2853958700	99700	99700	99700	99700	2604
183	20231127	155200	2853958700	99700	99700	99700	99700	0
184	20231127	155100	2853958700	99700	99700	99700	99700	0
185	20231127	155000	2853958700	99700	99700	99700	99700	0
186	20231127	154900	2853958700	99700	99700	99700	99700	0
187	20231127	154800	2853958700	99700	99700	99700	99700	0
188	20231127	154700	2853958700	99700	99700	99700	99700	0
189	20231127	154600	2853958700	99700	99700	99700	99700	0
190	20231127	154500	2853958700	99700	99700	99700	99700	0
191	20231127	154400	2853958700	99700	99700	99700	99700	0
192	20231127	154300	2853958700	99700	99700	99700	99700	0
193	20231127	154200	2853958700	99700	99700	99700	99700	0
194	20231127	154100	2853958700	99700	99700	99700	99700	0
195	20231127	154000	2853958700	99700	99700	99700	99700	0
196	20231127	153900	2853958700	99700	99700	99700	99700	0
197	20231127	153800	2853958700	99700	99700	99700	99700	0
198	20231127	153700	2853958700	99700	99700	99700	99700	0
199	20231127	153600	2853958700	99700	99700	99700	99700	0
200	20231127	153500	2853958700	99700	99700	99700	99700	0
201	20231127	153400	2853958700	99700	99700	99700	99700	0
202	20231127	153300	2853958700	99700	99700	99700	99700	0
203	20231127	153200	2853958700	99700	99700	99700	99700	0
204	20231127	153100	2853958700	99700	99700	99700	99700	0
205	20231127	153000	2853958700	99700	99700	99700	99700	2604
206	20231127	152900	2594339900	99800	99800	99800	99800	0
207	20231127	152800	2594339900	99800	99800	99800	99800	0
208	20231127	152700	2594339900	99800	99800	99800	99800	0
209	20231127	152600	2594339900	99800	99800	99800	99800	0
210	20231127	152500	2594339900	99800	99800	99800	99800	0
211	20231127	152400	2594339900	99800	99800	99800	99800	0
212	20231127	152300	2594339900	99800	99800	99800	99800	0
213	20231127	152200	2594339900	99800	99800	99800	99800	0
214	20231127	152100	2594339900	99800	99800	99800	99800	0
215	20231127	152000	2594339900	99800	99800	99800	99800	0
216	20231127	151900	2594339900	99800	99800	99800	99700	54
217	20231127	151800	2588953500	99700	99700	99800	99700	56
218	20231127	151700	2583368900	99700	99800	99900	99700	63
219	20231127	151600	2577082200	99800	99800	99900	99800	131
220	20231127	151500	2564006000	99800	99800	99800	99800	26
221	20231127	151400	2561411200	99800	99800	99900	99800	122
222	20231127	151300	2549226900	99800	99800	99800	99800	49
223	20231127	151200	2544336700	99800	99800	100000	99800	156
224	20231127	151100	2528752800	99800	99700	100000	99700	218
225	20231127	151000	2506993500	99800	99700	99800	99700	62
226	20231127	150900	2500807300	99700	99900	99900	99700	65
227	20231127	150800	2494318600	99900	99800	99900	99700	189
228	20231127	150700	2475450700	99800	99700	99900	99700	66
229	20231127	150600	2468865500	99800	99700	99800	99700	85
230	20231127	150500	2460383400	99700	99800	99800	99700	152
231	20231127	150400	2445215100	99700	99700	99700	99700	18
232	20231127	150300	2443420500	99700	99700	99900	99700	73
233	20231127	150200	2436136000	99700	99800	99800	99700	24
234	20231127	150100	2433741600	99700	99800	99800	99700	90
235	20231127	150000	2424761400	99800	99700	99800	99700	53
236	20231127	145900	2419472500	99700	99700	99800	99700	33
237	20231127	145800	2416181400	99800	99800	100000	99700	127
238	20231127	145700	2403510300	99800	99800	99800	99700	80
239	20231127	145600	2395526900	99700	99700	99800	99700	210
240	20231127	145500	2374585500	99700	99700	99700	99700	14
241	20231127	145400	2373189700	99700	99800	99800	99700	44
242	20231127	145300	2368799700	99700	99700	99800	99700	26
243	20231127	145200	2366207300	99700	99800	99800	99700	81
244	20231127	145100	2358131300	99800	99700	99800	99700	39
245	20231127	145000	2354241700	99700	99700	99700	99700	11
246	20231127	144900	2353145000	99700	99800	99900	99700	39
247	20231127	144800	2349253400	99800	99800	99900	99800	100
248	20231127	144700	2339267600	99900	99900	99900	99800	44
249	20231127	144600	2334872200	99900	99800	99900	99800	343
250	20231127	144500	2300610300	99800	99800	99800	99800	12
251	20231127	144400	2299412700	99800	99800	99800	99800	137
252	20231127	144300	2285740100	99700	99700	99700	99700	22
253	20231127	144200	2283546700	99700	99600	99800	99600	71
254	20231127	144100	2276466700	99700	99600	99700	99600	47
255	20231127	144000	2271783100	99600	99600	99600	99600	22
256	20231127	143900	2269591900	99600	99600	99600	99600	13
257	20231127	143800	2268297100	99600	99500	99600	99500	54
258	20231127	143700	2262919300	99500	99500	99500	99500	35
259	20231127	143600	2259436800	99500	99500	99500	99500	20
260	20231127	143500	2257446800	99500	99500	99500	99500	22
261	20231127	143400	2255257800	99500	99500	99600	99500	28
262	20231127	143300	2252471700	99500	99600	99600	99500	20
263	20231127	143200	2250480800	99500	99700	99700	99500	27
264	20231127	143100	2247794100	99500	99500	99600	99500	170
265	20231127	143000	2230866700	99600	99500	99600	99500	89
266	20231127	142900	2222003300	99500	99500	99600	99500	36
267	20231127	142800	2218419400	99600	99500	99600	99500	76
268	20231127	142700	2210851700	99500	99500	99600	99500	15
269	20231127	142600	2209359100	99500	99600	99600	99500	25
270	20231127	142500	2206871000	99500	99500	99500	99500	19
271	20231127	142400	2204980500	99500	99500	99700	99500	26
272	20231127	142300	2202392700	99500	99500	99500	99500	52
273	20231127	142200	2197218700	99500	99400	99500	99400	147
274	20231127	142100	2182593600	99400	99500	99500	99400	22
275	20231127	142000	2180404800	99400	99400	99500	99400	10
276	20231127	141900	2179410500	99400	99500	99500	99400	39
277	20231127	141800	2175531700	99400	99500	99500	99400	131
278	20231127	141700	2162498800	99500	99400	99500	99400	46
279	20231127	141600	2157923300	99500	99400	99500	99400	15
280	20231127	141500	2156432100	99400	99400	99500	99400	15
281	20231127	141400	2154940700	99400	99400	99500	99400	32
282	20231127	141300	2151759300	99400	99500	99500	99400	12
283	20231127	141200	2150565900	99500	99500	99500	99400	36
284	20231127	141100	2146984900	99500	99500	99500	99400	18
285	20231127	141000	2145194500	99400	99500	99500	99400	33
286	20231127	140900	2141912600	99400	99400	99500	99400	17
287	20231127	140800	2140221300	99400	99400	99500	99400	34
288	20231127	140700	2136840000	99400	99400	99400	99400	19
289	20231127	140600	2134951400	99400	99400	99400	99400	3
290	20231127	140500	2134653200	99400	99400	99400	99400	89
291	20231127	140400	2125806600	99500	99400	99500	99400	73
292	20231127	140300	2118544800	99400	99400	99400	99400	1
293	20231127	140200	2118445400	99400	99500	99500	99400	48
294	20231127	140100	2113671100	99400	99400	99400	99400	12
295	20231127	140000	2112478300	99400	99400	99400	99400	327
296	20231127	135900	2079974500	99400	99400	99400	99400	6
297	20231127	135800	2079378100	99500	99500	99500	99400	389
298	20231127	135700	2040685400	99500	99500	99500	99500	20
299	20231127	135600	2038695400	99500	99500	99600	99500	20
300	20231127	135500	2036705200	99500	99500	99500	99500	287
301	20231127	135400	2008148700	99500	99500	99600	99500	30
302	20231127	135300	2005163500	99500	99500	99500	99500	17
303	20231127	135200	2003472000	99500	99500	99600	99500	510
304	20231127	135100	1952697000	99500	99600	99600	99500	14
305	20231127	135000	1951303000	99600	99700	99800	99500	183
306	20231127	134900	1933079900	99700	99700	99700	99700	10
307	20231127	134800	1932082900	99700	99700	99700	99700	8
308	20231127	134700	1931285300	99800	99700	99800	99700	82
309	20231127	134600	1923102700	99600	99600	99600	99600	7
310	20231127	134500	1922405500	99600	99600	99900	99600	40
311	20231127	134400	1918415800	99600	99700	99700	99600	19
312	20231127	134300	1916522100	99800	99900	99900	99600	123
313	20231127	134200	1904243000	99600	99700	99800	99600	476
314	20231127	134100	1856828800	99700	99700	99700	99600	67
315	20231127	134000	1850153500	99600	99700	99700	99600	10
316	20231127	133900	1849157000	99700	99900	99900	99700	19
317	20231127	133800	1847260000	99900	99600	99900	99600	28
318	20231127	133700	1844467400	99600	99600	99600	99600	11
319	20231127	133600	1843371800	99600	99700	99700	99600	14
320	20231127	133500	1841976200	99700	99700	99700	99700	5
321	20231127	133400	1841477700	99700	99800	99900	99700	15
322	20231127	133300	1839979500	99700	99800	99800	99700	13
323	20231127	133200	1838683000	99700	99800	99800	99700	9
324	20231127	133100	1837785400	99800	99700	99800	99700	26
325	20231127	133000	1835192100	99700	99600	99700	99600	2
326	20231127	132900	1834992800	99900	99700	99900	99700	15
327	20231127	132800	1833494700	99600	99600	99700	99600	18
328	20231127	132700	1831701700	99600	99600	99800	99600	12
329	20231127	132600	1830504700	99800	99600	99800	99600	94
330	20231127	132500	1821133600	99700	99600	99700	99600	2
331	20231127	132400	1820934300	99700	99700	99700	99600	7
332	20231127	132300	1820236500	99700	99500	99700	99500	66
333	20231127	132200	1813659700	99500	99500	99600	99500	10
334	20231127	132100	1812664600	99500	99500	99500	99500	9
335	20231127	132000	1811769100	99500	99600	99600	99500	12
336	20231127	131900	1810575000	99500	99600	99600	99500	3
337	20231127	131800	1810276300	99600	99700	99700	99600	28
338	20231127	131700	1807485800	99600	99600	99600	99600	46
339	20231127	131600	1802904200	99600	99600	99600	99500	549
340	20231127	131500	1748275800	99500	99600	99600	99500	69
341	20231127	131400	1741410200	99600	99500	99600	99500	21
342	20231127	131300	1739319900	99500	99700	99700	99500	867
343	20231127	131200	1652973000	99700	99700	99700	99700	13
344	20231127	131100	1651676900	99800	99800	99800	99800	26
345	20231127	131000	1649082100	99700	99700	99700	99700	31
346	20231127	130900	1645991400	99800	99800	99800	99800	1
347	20231127	130800	1645891600	99700	99700	99700	99700	0
348	20231127	130700	1645891600	99700	99700	99700	99700	20
349	20231127	130600	1643897600	99800	99800	99800	99800	22
350	20231127	130500	1641702000	99800	99700	99800	99700	29
351	20231127	130400	1638807900	99800	99800	99800	99800	12
352	20231127	130300	1637610300	99700	99700	99700	99700	1
353	20231127	130200	1637510600	99800	99800	99800	99800	0
354	20231127	130100	1637510600	99800	99800	99800	99800	3
355	20231127	130000	1637211200	99800	99800	99800	99800	2
356	20231127	125900	1637011600	99700	99700	99700	99700	1
357	20231127	125800	1636911900	99700	99700	99700	99700	3
358	20231127	125700	1636612800	99700	99600	99700	99600	15
359	20231127	125600	1635117400	99700	99700	99700	99700	1
360	20231127	125500	1635017700	99700	99700	99700	99700	12
361	20231127	125400	1633821300	99700	99700	99700	99700	24
362	20231127	125300	1631428500	99600	99600	99600	99600	2
363	20231127	125200	1631229300	99700	99700	99700	99700	52
364	20231127	125100	1626044900	99700	99700	99700	99600	98
365	20231127	125000	1616276200	99700	99700	99700	99700	5
366	20231127	124900	1615777700	99700	99600	99700	99600	2
367	20231127	124800	1615578400	99700	99700	99700	99700	9
368	20231127	124700	1614681100	99600	99700	99700	99600	17
369	20231127	124600	1612987700	99700	99600	99700	99600	13
370	20231127	124500	1611691700	99700	99700	99700	99700	33
371	20231127	124400	1608401600	99700	99700	99700	99700	9
372	20231127	124300	1607504300	99700	99700	99700	99700	7
373	20231127	124200	1606806400	99700	99700	99700	99700	1
374	20231127	124100	1606706700	99700	99700	99700	99700	2
375	20231127	124000	1606507300	99700	99700	99700	99700	28
376	20231127	123900	1603715700	99600	99600	99600	99600	0
377	20231127	123800	1603715700	99600	99700	99700	99600	67
378	20231127	123700	1597041500	99700	99700	99700	99600	11
379	20231127	123600	1595945400	99600	99600	99700	99600	9
380	20231127	123500	1595048300	99600	99600	99600	99600	0
381	20231127	123400	1595048300	99600	99600	99700	99600	55
382	20231127	123300	1589570200	99700	99700	99700	99700	1
383	20231127	123200	1589470500	99600	99700	99700	99600	21
384	20231127	123100	1587377000	99600	99600	99700	99600	4
385	20231127	123000	1586978400	99600	99700	99700	99600	46
386	20231127	122900	1582392700	99700	99700	99700	99700	1
387	20231127	122800	1582293000	99600	99700	99700	99600	24
388	20231127	122700	1579900600	99600	99700	99700	99600	16
389	20231127	122600	1578305700	99600	99700	99700	99600	392
390	20231127	122500	1539238400	99800	99800	99800	99800	7
391	20231127	122400	1538539800	99900	99900	99900	99900	7
392	20231127	122300	1537840500	99800	99800	99800	99800	1
393	20231127	122200	1537740700	99800	99800	99800	99800	1
394	20231127	122100	1537640900	99800	99800	99800	99800	10
395	20231127	122000	1536642900	99800	99800	99800	99800	2
396	20231127	121900	1536443300	99900	99800	99900	99800	10
397	20231127	121800	1535444500	99800	99800	99800	99800	3
398	20231127	121700	1535145100	99800	99800	99800	99800	0
399	20231127	121600	1535145100	99800	99700	99800	99700	22
400	20231127	121500	1532949700	99700	99700	99700	99700	4
401	20231127	121400	1532550900	99800	99800	99800	99700	4
402	20231127	121300	1532151800	99700	99700	99700	99700	20
403	20231127	121200	1530157800	99700	99900	99900	99700	53
404	20231127	121100	1524871000	99800	99800	99800	99800	1
405	20231127	121000	1524771200	99800	99800	99800	99800	1
406	20231127	120900	1524671400	99900	99800	99900	99800	3
407	20231127	120800	1524371800	99800	99800	99800	99800	0
408	20231127	120700	1524371800	99800	99800	99800	99800	19
409	20231127	120600	1522475600	99700	99700	99800	99700	30
410	20231127	120500	1519482600	99700	99700	99700	99700	0
411	20231127	120400	1519482600	99700	99700	99700	99700	183
412	20231127	120300	1501237500	99700	99800	99800	99700	8
413	20231127	120200	1500439200	99800	99800	99800	99800	1
414	20231127	120100	1500339400	99800	99800	99800	99800	10
415	20231127	120000	1499341400	99800	99800	99800	99800	10
416	20231127	115900	1498343400	99800	99900	99900	99800	14
417	20231127	115800	1496945000	99800	99800	99800	99800	1
418	20231127	115700	1496845200	99900	99900	99900	99900	0
419	20231127	115600	1496845200	99900	99900	99900	99900	0
420	20231127	115500	1496845200	99900	99900	99900	99900	1
421	20231127	115400	1496745300	99900	99900	99900	99900	8
422	20231127	115300	1495946100	99800	99900	99900	99800	4
423	20231127	115200	1495546600	99900	100000	100000	99900	4
424	20231127	115100	1495146700	100000	100000	100000	100000	1
425	20231127	115000	1495046700	99700	99700	99700	99700	1
426	20231127	114900	1494947000	100000	100000	100000	100000	10
427	20231127	114800	1493947000	99600	99600	99600	99600	3
428	20231127	114700	1493648200	100100	100100	100100	100100	0
429	20231127	114600	1493648200	100100	99800	100100	99500	555
430	20231127	114500	1438350100	99800	99800	99800	99800	10
431	20231127	114400	1437352100	99600	100100	100100	99600	21
432	20231127	114300	1435250500	100100	99600	100100	99600	68
433	20231127	114200	1428461900	99600	99600	100200	99500	257
434	20231127	114100	1402861200	99500	99700	99700	99500	213
435	20231127	114000	1381637400	99700	99600	99700	99600	7
436	20231127	113900	1380939600	99700	99600	99700	99600	114
437	20231127	113800	1369577200	99600	99600	99600	99600	3
438	20231127	113700	1369278400	99600	99600	99600	99600	0
439	20231127	113600	1369278400	99600	99600	99600	99600	0
440	20231127	113500	1369278400	99600	99600	99600	99600	1
441	20231127	113400	1369178800	99600	99500	99600	99500	86
442	20231127	113300	1360613600	99500	99500	99600	99500	24
443	20231127	113200	1358224200	99500	99600	99600	99500	288
444	20231127	113100	1329548600	99600	99600	99600	99600	44
445	20231127	113000	1325166200	99600	99600	99600	99600	5
446	20231127	112900	1324668200	99600	99600	99700	99600	698
447	20231127	112800	1255142400	99600	99800	99900	99600	1779
448	20231127	112700	1077780300	99900	99800	99900	99800	15
449	20231127	112600	1076282800	99800	99700	100100	99700	64
450	20231127	112500	1069887600	99700	99800	99800	99700	19
451	20231127	112400	1067992200	99800	99800	99800	99700	60
452	20231127	112300	1062008200	99800	99800	99800	99700	39
453	20231127	112200	1058118700	99700	99800	99800	99700	68
454	20231127	112100	1051335200	99800	99800	99800	99700	54
455	20231127	112000	1045946100	99700	99800	99800	99700	70
456	20231127	111900	1038963400	99700	99700	99700	99700	67
457	20231127	111800	1032283500	99700	99800	99800	99700	333
458	20231127	111700	999057100	99800	99900	100000	99800	557
459	20231127	111600	943406900	99900	99900	100000	99900	421
460	20231127	111500	901348800	99900	99900	99900	99900	3
461	20231127	111400	901049100	100000	100000	100000	99900	182
462	20231127	111300	882863900	99900	100100	100200	99900	850
463	20231127	111200	797805100	100200	100200	100200	100200	11
464	20231127	111100	796702900	100200	100200	100200	100200	45
465	20231127	111000	792193900	100200	100200	100200	100200	81
466	20231127	110900	784077700	100100	100200	100200	100100	3
467	20231127	110800	783777200	100300	100300	100300	100300	0
468	20231127	110700	783777200	100300	100300	100300	100300	8
469	20231127	110600	782974800	100100	100200	100200	100100	68
470	20231127	110500	776161700	100200	100200	100200	100200	32
471	20231127	110400	772955300	100200	100300	100300	100200	39
472	20231127	110300	769045500	100300	100300	100300	100300	1
473	20231127	110200	768945200	100300	100300	100300	100300	1
474	20231127	110100	768844900	100200	100200	100200	100200	0
475	20231127	110000	768844900	100200	100200	100200	100200	127
476	20231127	105900	756119500	100200	100200	100200	100200	124
477	20231127	105800	743694700	100300	100300	100300	100300	31
478	20231127	105700	740585400	100300	100400	100400	100200	53
479	20231127	105600	735264700	100400	100400	100400	100400	9
480	20231127	105500	734361100	100200	100300	100300	100200	10
481	20231127	105400	733358600	100300	100300	100300	100300	33
482	20231127	105300	730048700	100400	100400	100400	100400	52
483	20231127	105200	724827900	100400	100400	100400	100400	16
484	20231127	105100	723221500	100400	100400	100400	100400	11
485	20231127	105000	722117100	100400	100300	100400	100300	24
486	20231127	104900	719709100	100300	100300	100300	100300	0
487	20231127	104800	719709100	100300	100300	100300	100300	2
488	20231127	104700	719508500	100400	100400	100400	100400	0
489	20231127	104600	719508500	100400	100300	100400	100300	73
490	20231127	104500	712181800	100100	100100	100100	100100	2
491	20231127	104400	711981600	100100	100100	100100	100100	0
492	20231127	104300	711981600	100100	100100	100100	100100	2
493	20231127	104200	711781400	100100	100100	100100	100100	4
494	20231127	104100	711381000	100100	100200	100200	100100	34
495	20231127	104000	707974600	100200	100200	100200	100200	6
496	20231127	103900	707373400	100100	100100	100100	100100	0
497	20231127	103800	707373400	100100	100100	100100	100100	0
498	20231127	103700	707373400	100100	100200	100200	100100	62
499	20231127	103600	701161300	100300	100200	100300	100200	12
500	20231127	103500	699958100	100200	100200	100200	100200	10
501	20231127	103400	698956100	100200	100300	100300	100200	25
502	20231127	103300	696451000	100200	100200	100200	100200	3
503	20231127	103200	696150400	100200	100200	100200	100200	0
504	20231127	103100	696150400	100200	100200	100200	100200	45
505	20231127	103000	691641400	100200	100600	100600	100200	12
506	20231127	102900	690435000	100200	100300	100600	100200	28
507	20231127	102800	687620300	100200	100500	100600	100200	247
508	20231127	102700	662781200	100400	100300	100400	100300	144
509	20231127	102600	648337800	100300	100300	100300	100300	12
510	20231127	102500	647134200	100200	100200	100200	100200	5
511	20231127	102400	646633200	100200	100300	100300	100200	101
512	20231127	102300	636503000	100300	100300	100300	100200	22
513	20231127	102200	634297900	100300	100300	100300	100300	10
514	20231127	102100	633294900	100200	100200	100200	100200	14
515	20231127	102000	631892100	100200	100200	100200	100200	0
516	20231127	101900	631892100	100200	100200	100200	100200	0
517	20231127	101800	631892100	100200	100200	100200	100100	80
518	20231127	101700	623876600	100100	100200	100200	100100	239
519	20231127	101600	599930500	100200	100200	100200	100200	1
520	20231127	101500	599830300	100200	100200	100200	100200	1
521	20231127	101400	599730100	100200	100200	100200	100200	20
522	20231127	101300	597726100	100300	100300	100300	100300	1
523	20231127	101200	597625800	100300	100300	100300	100300	10
524	20231127	101100	596622800	100200	100200	100200	100200	140
525	20231127	101000	582594800	100200	100200	100200	100200	3
526	20231127	100900	582294200	100100	100100	100100	100100	61
527	20231127	100800	576188100	100100	100100	100100	100100	10
528	20231127	100700	575187100	100100	100100	100100	100100	35
529	20231127	100600	571683600	100000	100100	100100	100000	29
530	20231127	100500	568781500	100100	100000	100100	100000	16
531	20231127	100400	567181300	100000	100000	100000	100000	2
532	20231127	100300	566981300	100100	100100	100100	100100	91
533	20231127	100200	557872200	100200	100200	100200	100200	1
534	20231127	100100	557772000	100200	100200	100200	100200	2
535	20231127	100000	557571600	100100	100000	100100	100000	113
536	20231127	095900	546269100	100000	100100	100100	100000	42
537	20231127	095800	542068300	100000	100000	100100	100000	37
538	20231127	095700	538366300	100000	100000	100000	100000	1
539	20231127	095600	538266300	100000	100100	100100	100000	17
540	20231127	095500	536565200	100100	100100	100100	100100	14
541	20231127	095400	535163800	100100	100200	100200	100100	9
542	20231127	095300	534262100	100100	100100	100100	100100	18
543	20231127	095200	532460300	100200	100200	100200	100200	26
544	20231127	095100	529855100	100200	100200	100300	100200	28
545	20231127	095000	527048200	100100	100000	100100	100000	167
546	20231127	094900	510331600	100000	100000	100000	100000	11
547	20231127	094800	509231600	100000	100100	100100	100000	46
548	20231127	094700	504628000	100000	99900	100000	99900	64
549	20231127	094600	498228100	99900	100000	100000	99900	23
550	20231127	094500	495928300	99900	100000	100000	99900	180
551	20231127	094400	477928800	100000	100100	100100	100000	114
552	20231127	094300	466528600	100100	100100	100100	100000	25
553	20231127	094200	464026300	100100	100100	100100	100000	4
554	20231127	094100	463626000	100100	100100	100100	100100	2
555	20231127	094000	463425800	100100	100000	100100	100000	22
556	20231127	093900	461225600	100000	100000	100000	100000	13
557	20231127	093800	459925600	100000	100000	100000	100000	55
558	20231127	093700	454425600	100000	100000	100100	100000	70
559	20231127	093600	447422200	99900	100000	100000	99900	117
560	20231127	093500	435723100	100100	100100	100100	100100	25
561	20231127	093400	433220600	100200	100000	100200	100000	220
562	20231127	093300	411213000	100000	99900	100000	99900	382
563	20231127	093200	373028500	99800	99900	99900	99800	226
564	20231127	093100	350452100	99900	100000	100000	99900	36
565	20231127	093000	346852500	99900	99900	100000	99900	33
566	20231127	092900	343555700	99900	99900	99900	99900	0
567	20231127	092800	343555700	99900	99900	99900	99900	32
568	20231127	092700	340358900	100000	100000	100000	100000	18
569	20231127	092600	338558900	100000	100000	100000	100000	0
570	20231127	092500	338558900	100000	100000	100000	100000	22
571	20231127	092400	336358900	99900	99900	99900	99800	94
572	20231127	092300	326971300	99900	99800	99900	99800	149
573	20231127	092200	312100700	99700	99700	99800	99700	56
574	20231127	092100	306516500	99700	99900	99900	99700	444
575	20231127	092000	262222700	99900	100000	100000	99900	249
576	20231127	091900	237329300	100000	100100	100100	100000	269
577	20231127	091800	210404100	100100	100200	100200	100100	100
578	20231127	091700	200393400	100100	100100	100100	100100	2
579	20231127	091600	200193200	100100	100200	100200	100100	225
580	20231127	091500	177650700	100100	100100	100100	100100	0
581	20231127	091400	177650700	100100	100100	100100	100100	1
582	20231127	091300	177550600	100100	100200	100300	100100	161
583	20231127	091200	161417700	100300	100300	100300	100200	316
584	20231127	091100	129732300	100300	100300	100300	100300	41
585	20231127	091000	125620000	100200	100200	100200	100200	1
586	20231127	090900	125519800	100200	100400	100500	100200	96
587	20231127	090800	115873700	100100	100100	100600	100100	60
588	20231127	090700	109866200	100100	100600	100600	100100	10
589	20231127	090600	108864700	100600	100000	100600	100000	273
590	20231127	090500	81452900	100000	100000	100000	100000	0
591	20231127	090400	81452900	100000	99900	100000	99900	22
592	20231127	090300	79254800	99900	99900	99900	99900	11
593	20231127	090200	78155900	99900	100400	100400	99900	29
594	20231127	090100	75246800	100800	100700	100800	100700	35
595	20231127	090000	71721200	100300	100400	100500	99700	717