KissMeData/270660/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	205300	4706959060	12430	12430	12430	12430	12364
3	20231127	205200	4706959060	12430	12430	12430	12430	0
4	20231127	205100	4706959060	12430	12430	12430	12430	0
5	20231127	205000	4706959060	12430	12430	12430	12430	0
6	20231127	204900	4706959060	12430	12430	12430	12430	0
7	20231127	204800	4706959060	12430	12430	12430	12430	0
8	20231127	204700	4706959060	12430	12430	12430	12430	0
9	20231127	204600	4706959060	12430	12430	12430	12430	0
10	20231127	204500	4706959060	12430	12430	12430	12430	0
11	20231127	204400	4706959060	12430	12430	12430	12430	0
12	20231127	204300	4706959060	12430	12430	12430	12430	0
13	20231127	204200	4706959060	12430	12430	12430	12430	0
14	20231127	204100	4706959060	12430	12430	12430	12430	0
15	20231127	204000	4706959060	12430	12430	12430	12430	0
16	20231127	203900	4706959060	12430	12430	12430	12430	0
17	20231127	203800	4706959060	12430	12430	12430	12430	0
18	20231127	203700	4706959060	12430	12430	12430	12430	0
19	20231127	203600	4706959060	12430	12430	12430	12430	0
20	20231127	203500	4706959060	12430	12430	12430	12430	0
21	20231127	203400	4706959060	12430	12430	12430	12430	0
22	20231127	203300	4706959060	12430	12430	12430	12430	0
23	20231127	203200	4706959060	12430	12430	12430	12430	0
24	20231127	203100	4706959060	12430	12430	12430	12430	0
25	20231127	203000	4706959060	12430	12430	12430	12430	0
26	20231127	202900	4706959060	12430	12430	12430	12430	0
27	20231127	202800	4706959060	12430	12430	12430	12430	0
28	20231127	202700	4706959060	12430	12430	12430	12430	0
29	20231127	202600	4706959060	12430	12430	12430	12430	0
30	20231127	202500	4706959060	12430	12430	12430	12430	0
31	20231127	202400	4706959060	12430	12430	12430	12430	0
32	20231127	202300	4706959060	12430	12430	12430	12430	12364
33	20231127	202200	4706959060	12430	12430	12430	12430	0
34	20231127	202100	4706959060	12430	12430	12430	12430	0
35	20231127	202000	4706959060	12430	12430	12430	12430	0
36	20231127	201900	4706959060	12430	12430	12430	12430	0
37	20231127	201800	4706959060	12430	12430	12430	12430	0
38	20231127	201700	4706959060	12430	12430	12430	12430	0
39	20231127	201600	4706959060	12430	12430	12430	12430	0
40	20231127	201500	4706959060	12430	12430	12430	12430	0
41	20231127	201400	4706959060	12430	12430	12430	12430	0
42	20231127	201300	4706959060	12430	12430	12430	12430	0
43	20231127	201200	4706959060	12430	12430	12430	12430	0
44	20231127	201100	4706959060	12430	12430	12430	12430	0
45	20231127	201000	4706959060	12430	12430	12430	12430	0
46	20231127	200900	4706959060	12430	12430	12430	12430	0
47	20231127	200800	4706959060	12430	12430	12430	12430	0
48	20231127	200700	4706959060	12430	12430	12430	12430	0
49	20231127	200600	4706959060	12430	12430	12430	12430	0
50	20231127	200500	4706959060	12430	12430	12430	12430	0
51	20231127	200400	4706959060	12430	12430	12430	12430	0
52	20231127	200300	4706959060	12430	12430	12430	12430	0
53	20231127	200200	4706959060	12430	12430	12430	12430	0
54	20231127	200100	4706959060	12430	12430	12430	12430	0
55	20231127	200000	4706959060	12430	12430	12430	12430	0
56	20231127	195900	4706959060	12430	12430	12430	12430	0
57	20231127	195800	4706959060	12430	12430	12430	12430	0
58	20231127	195700	4706959060	12430	12430	12430	12430	0
59	20231127	195600	4706959060	12430	12430	12430	12430	0
60	20231127	195500	4706959060	12430	12430	12430	12430	0
61	20231127	195400	4706959060	12430	12430	12430	12430	0
62	20231127	195300	4706959060	12430	12430	12430	12430	12364
63	20231127	195200	4706959060	12430	12430	12430	12430	0
64	20231127	195100	4706959060	12430	12430	12430	12430	0
65	20231127	195000	4706959060	12430	12430	12430	12430	0
66	20231127	194900	4706959060	12430	12430	12430	12430	0
67	20231127	194800	4706959060	12430	12430	12430	12430	0
68	20231127	194700	4706959060	12430	12430	12430	12430	0
69	20231127	194600	4706959060	12430	12430	12430	12430	0
70	20231127	194500	4706959060	12430	12430	12430	12430	0
71	20231127	194400	4706959060	12430	12430	12430	12430	0
72	20231127	194300	4706959060	12430	12430	12430	12430	0
73	20231127	194200	4706959060	12430	12430	12430	12430	0
74	20231127	194100	4706959060	12430	12430	12430	12430	0
75	20231127	194000	4706959060	12430	12430	12430	12430	0
76	20231127	193900	4706959060	12430	12430	12430	12430	0
77	20231127	193800	4706959060	12430	12430	12430	12430	0
78	20231127	193700	4706959060	12430	12430	12430	12430	0
79	20231127	193600	4706959060	12430	12430	12430	12430	0
80	20231127	193500	4706959060	12430	12430	12430	12430	0
81	20231127	193400	4706959060	12430	12430	12430	12430	0
82	20231127	193300	4706959060	12430	12430	12430	12430	0
83	20231127	193200	4706959060	12430	12430	12430	12430	0
84	20231127	193100	4706959060	12430	12430	12430	12430	0
85	20231127	193000	4706959060	12430	12430	12430	12430	0
86	20231127	192900	4706959060	12430	12430	12430	12430	0
87	20231127	192800	4706959060	12430	12430	12430	12430	0
88	20231127	192700	4706959060	12430	12430	12430	12430	0
89	20231127	192600	4706959060	12430	12430	12430	12430	0
90	20231127	192500	4706959060	12430	12430	12430	12430	0
91	20231127	192400	4706959060	12430	12430	12430	12430	0
92	20231127	192300	4706959060	12430	12430	12430	12430	12364
93	20231127	192200	4706959060	12430	12430	12430	12430	0
94	20231127	192100	4706959060	12430	12430	12430	12430	0
95	20231127	192000	4706959060	12430	12430	12430	12430	0
96	20231127	191900	4706959060	12430	12430	12430	12430	0
97	20231127	191800	4706959060	12430	12430	12430	12430	0
98	20231127	191700	4706959060	12430	12430	12430	12430	0
99	20231127	191600	4706959060	12430	12430	12430	12430	0
100	20231127	191500	4706959060	12430	12430	12430	12430	0
101	20231127	191400	4706959060	12430	12430	12430	12430	0
102	20231127	191300	4706959060	12430	12430	12430	12430	0
103	20231127	191200	4706959060	12430	12430	12430	12430	0
104	20231127	191100	4706959060	12430	12430	12430	12430	0
105	20231127	191000	4706959060	12430	12430	12430	12430	0
106	20231127	190900	4706959060	12430	12430	12430	12430	0
107	20231127	190800	4706959060	12430	12430	12430	12430	0
108	20231127	190700	4706959060	12430	12430	12430	12430	0
109	20231127	190600	4706959060	12430	12430	12430	12430	0
110	20231127	190500	4706959060	12430	12430	12430	12430	0
111	20231127	190400	4706959060	12430	12430	12430	12430	0
112	20231127	190300	4706959060	12430	12430	12430	12430	0
113	20231127	190200	4706959060	12430	12430	12430	12430	0
114	20231127	190100	4706959060	12430	12430	12430	12430	0
115	20231127	190000	4706959060	12430	12430	12430	12430	0
116	20231127	185900	4706959060	12430	12430	12430	12430	0
117	20231127	185800	4706959060	12430	12430	12430	12430	0
118	20231127	185700	4706959060	12430	12430	12430	12430	0
119	20231127	185600	4706959060	12430	12430	12430	12430	0
120	20231127	185500	4706959060	12430	12430	12430	12430	0
121	20231127	185400	4706959060	12430	12430	12430	12430	0
122	20231127	185300	4706959060	12430	12430	12430	12430	12364
123	20231127	185200	4706959060	12430	12430	12430	12430	0
124	20231127	185100	4706959060	12430	12430	12430	12430	0
125	20231127	185000	4706959060	12430	12430	12430	12430	0
126	20231127	184900	4706959060	12430	12430	12430	12430	0
127	20231127	184800	4706959060	12430	12430	12430	12430	0
128	20231127	184700	4706959060	12430	12430	12430	12430	0
129	20231127	184600	4706959060	12430	12430	12430	12430	0
130	20231127	184500	4706959060	12430	12430	12430	12430	0
131	20231127	184400	4706959060	12430	12430	12430	12430	0
132	20231127	184300	4706959060	12430	12430	12430	12430	0
133	20231127	184200	4706959060	12430	12430	12430	12430	0
134	20231127	184100	4706959060	12430	12430	12430	12430	0
135	20231127	184000	4706959060	12430	12430	12430	12430	0
136	20231127	183900	4706959060	12430	12430	12430	12430	0
137	20231127	183800	4706959060	12430	12430	12430	12430	0
138	20231127	183700	4706959060	12430	12430	12430	12430	0
139	20231127	183600	4706959060	12430	12430	12430	12430	0
140	20231127	183500	4706959060	12430	12430	12430	12430	0
141	20231127	183400	4706959060	12430	12430	12430	12430	0
142	20231127	183300	4706959060	12430	12430	12430	12430	0
143	20231127	183200	4706959060	12430	12430	12430	12430	0
144	20231127	183100	4706959060	12430	12430	12430	12430	0
145	20231127	183000	4706959060	12430	12430	12430	12430	0
146	20231127	182900	4706959060	12430	12430	12430	12430	0
147	20231127	182800	4706959060	12430	12430	12430	12430	0
148	20231127	182700	4706959060	12430	12430	12430	12430	0
149	20231127	182600	4706959060	12430	12430	12430	12430	0
150	20231127	182500	4706959060	12430	12430	12430	12430	0
151	20231127	182400	4706959060	12430	12430	12430	12430	0
152	20231127	182300	4706959060	12430	12430	12430	12430	12364
153	20231127	182200	4706959060	12430	12430	12430	12430	0
154	20231127	182100	4706959060	12430	12430	12430	12430	0
155	20231127	182000	4706959060	12430	12430	12430	12430	0
156	20231127	181900	4706959060	12430	12430	12430	12430	0
157	20231127	181800	4706959060	12430	12430	12430	12430	0
158	20231127	181700	4706959060	12430	12430	12430	12430	0
159	20231127	181600	4706959060	12430	12430	12430	12430	0
160	20231127	181500	4706959060	12430	12430	12430	12430	0
161	20231127	181400	4706959060	12430	12430	12430	12430	0
162	20231127	181300	4706959060	12430	12430	12430	12430	0
163	20231127	181200	4706959060	12430	12430	12430	12430	0
164	20231127	181100	4706959060	12430	12430	12430	12430	0
165	20231127	181000	4706959060	12430	12430	12430	12430	0
166	20231127	180900	4706959060	12430	12430	12430	12430	0
167	20231127	180800	4706959060	12430	12430	12430	12430	0
168	20231127	180700	4706959060	12430	12430	12430	12430	0
169	20231127	180600	4706959060	12430	12430	12430	12430	0
170	20231127	180500	4706959060	12430	12430	12430	12430	0
171	20231127	180400	4706959060	12430	12430	12430	12430	0
172	20231127	180300	4706959060	12430	12430	12430	12430	0
173	20231127	180200	4706959060	12430	12430	12430	12430	0
174	20231127	180100	4706959060	12430	12430	12430	12430	0
175	20231127	180000	4706959060	12430	12430	12430	12430	0
176	20231127	175900	4706959060	12430	12430	12430	12430	0
177	20231127	175800	4706959060	12430	12430	12430	12430	0
178	20231127	175700	4706959060	12430	12430	12430	12430	0
179	20231127	175600	4706959060	12430	12430	12430	12430	0
180	20231127	175500	4706959060	12430	12430	12430	12430	0
181	20231127	175400	4706959060	12430	12430	12430	12430	0
182	20231127	175300	4706959060	12430	12430	12430	12430	12364
183	20231127	175200	4706959060	12430	12430	12430	12430	0
184	20231127	175100	4706959060	12430	12430	12430	12430	0
185	20231127	175000	4706959060	12430	12430	12430	12430	0
186	20231127	174900	4706959060	12430	12430	12430	12430	0
187	20231127	174800	4706959060	12430	12430	12430	12430	0
188	20231127	174700	4706959060	12430	12430	12430	12430	0
189	20231127	174600	4706959060	12430	12430	12430	12430	0
190	20231127	174500	4706959060	12430	12430	12430	12430	0
191	20231127	174400	4706959060	12430	12430	12430	12430	0
192	20231127	174300	4706959060	12430	12430	12430	12430	0
193	20231127	174200	4706959060	12430	12430	12430	12430	0
194	20231127	174100	4706959060	12430	12430	12430	12430	0
195	20231127	174000	4706959060	12430	12430	12430	12430	0
196	20231127	173900	4706959060	12430	12430	12430	12430	0
197	20231127	173800	4706959060	12430	12430	12430	12430	0
198	20231127	173700	4706959060	12430	12430	12430	12430	0
199	20231127	173600	4706959060	12430	12430	12430	12430	0
200	20231127	173500	4706959060	12430	12430	12430	12430	0
201	20231127	173400	4706959060	12430	12430	12430	12430	0
202	20231127	173300	4706959060	12430	12430	12430	12430	0
203	20231127	173200	4706959060	12430	12430	12430	12430	0
204	20231127	173100	4706959060	12430	12430	12430	12430	0
205	20231127	173000	4706959060	12430	12430	12430	12430	0
206	20231127	172900	4706959060	12430	12430	12430	12430	0
207	20231127	172800	4706959060	12430	12430	12430	12430	0
208	20231127	172700	4706959060	12430	12430	12430	12430	0
209	20231127	172600	4706959060	12430	12430	12430	12430	0
210	20231127	172500	4706959060	12430	12430	12430	12430	0
211	20231127	172400	4706959060	12430	12430	12430	12430	0
212	20231127	172300	4706959060	12430	12430	12430	12430	12364
213	20231127	172200	4706959060	12430	12430	12430	12430	0
214	20231127	172100	4706959060	12430	12430	12430	12430	0
215	20231127	172000	4706959060	12430	12430	12430	12430	0
216	20231127	171900	4706959060	12430	12430	12430	12430	0
217	20231127	171800	4706959060	12430	12430	12430	12430	0
218	20231127	171700	4706959060	12430	12430	12430	12430	0
219	20231127	171600	4706959060	12430	12430	12430	12430	0
220	20231127	171500	4706959060	12430	12430	12430	12430	0
221	20231127	171400	4706959060	12430	12430	12430	12430	0
222	20231127	171300	4706959060	12430	12430	12430	12430	0
223	20231127	171200	4706959060	12430	12430	12430	12430	0
224	20231127	171100	4706959060	12430	12430	12430	12430	0
225	20231127	171000	4706959060	12430	12430	12430	12430	0
226	20231127	170900	4706959060	12430	12430	12430	12430	0
227	20231127	170800	4706959060	12430	12430	12430	12430	0
228	20231127	170700	4706959060	12430	12430	12430	12430	0
229	20231127	170600	4706959060	12430	12430	12430	12430	0
230	20231127	170500	4706959060	12430	12430	12430	12430	0
231	20231127	170400	4706959060	12430	12430	12430	12430	0
232	20231127	170300	4706959060	12430	12430	12430	12430	0
233	20231127	170200	4706959060	12430	12430	12430	12430	0
234	20231127	170100	4706959060	12430	12430	12430	12430	0
235	20231127	170000	4706959060	12430	12430	12430	12430	0
236	20231127	165900	4706959060	12430	12430	12430	12430	0
237	20231127	165800	4706959060	12430	12430	12430	12430	0
238	20231127	165700	4706959060	12430	12430	12430	12430	0
239	20231127	165600	4706959060	12430	12430	12430	12430	0
240	20231127	165500	4706959060	12430	12430	12430	12430	0
241	20231127	165400	4706959060	12430	12430	12430	12430	0
242	20231127	165300	4706959060	12430	12430	12430	12430	12364
243	20231127	165200	4706959060	12430	12430	12430	12430	0
244	20231127	165100	4706959060	12430	12430	12430	12430	0
245	20231127	165000	4706959060	12430	12430	12430	12430	0
246	20231127	164900	4706959060	12430	12430	12430	12430	0
247	20231127	164800	4706959060	12430	12430	12430	12430	0
248	20231127	164700	4706959060	12430	12430	12430	12430	0
249	20231127	164600	4706959060	12430	12430	12430	12430	0
250	20231127	164500	4706959060	12430	12430	12430	12430	0
251	20231127	164400	4706959060	12430	12430	12430	12430	0
252	20231127	164300	4706959060	12430	12430	12430	12430	0
253	20231127	164200	4706959060	12430	12430	12430	12430	0
254	20231127	164100	4706959060	12430	12430	12430	12430	0
255	20231127	164000	4706959060	12430	12430	12430	12430	0
256	20231127	163900	4706959060	12430	12430	12430	12430	0
257	20231127	163800	4706959060	12430	12430	12430	12430	0
258	20231127	163700	4706959060	12430	12430	12430	12430	0
259	20231127	163600	4706959060	12430	12430	12430	12430	0
260	20231127	163500	4706959060	12430	12430	12430	12430	0
261	20231127	163400	4706959060	12430	12430	12430	12430	0
262	20231127	163300	4706959060	12430	12430	12430	12430	0
263	20231127	163200	4706959060	12430	12430	12430	12430	0
264	20231127	163100	4706959060	12430	12430	12430	12430	0
265	20231127	163000	4706959060	12430	12430	12430	12430	0
266	20231127	162900	4706959060	12430	12430	12430	12430	0
267	20231127	162800	4706959060	12430	12430	12430	12430	0
268	20231127	162700	4706959060	12430	12430	12430	12430	0
269	20231127	162600	4706959060	12430	12430	12430	12430	0
270	20231127	162500	4706959060	12430	12430	12430	12430	0
271	20231127	162400	4706959060	12430	12430	12430	12430	0
272	20231127	162300	4706959060	12430	12430	12430	12430	12364
273	20231127	162200	4706959060	12430	12430	12430	12430	0
274	20231127	162100	4706959060	12430	12430	12430	12430	0
275	20231127	162000	4706959060	12430	12430	12430	12430	0
276	20231127	161900	4706959060	12430	12430	12430	12430	0
277	20231127	161800	4706959060	12430	12430	12430	12430	0
278	20231127	161700	4706959060	12430	12430	12430	12430	0
279	20231127	161600	4706959060	12430	12430	12430	12430	0
280	20231127	161500	4706959060	12430	12430	12430	12430	0
281	20231127	161400	4706959060	12430	12430	12430	12430	0
282	20231127	161300	4706959060	12430	12430	12430	12430	0
283	20231127	161200	4706959060	12430	12430	12430	12430	0
284	20231127	161100	4706959060	12430	12430	12430	12430	0
285	20231127	161000	4706959060	12430	12430	12430	12430	0
286	20231127	160900	4706959060	12430	12430	12430	12430	0
287	20231127	160800	4706959060	12430	12430	12430	12430	0
288	20231127	160700	4706959060	12430	12430	12430	12430	0
289	20231127	160600	4706959060	12430	12430	12430	12430	0
290	20231127	160500	4706959060	12430	12430	12430	12430	0
291	20231127	160400	4706959060	12430	12430	12430	12430	0
292	20231127	160300	4706959060	12430	12430	12430	12430	0
293	20231127	160200	4706959060	12430	12430	12430	12430	0
294	20231127	160100	4706959060	12430	12430	12430	12430	0
295	20231127	160000	4706959060	12430	12430	12430	12430	0
296	20231127	155900	4706959060	12430	12430	12430	12430	0
297	20231127	155800	4706959060	12430	12430	12430	12430	0
298	20231127	155700	4706959060	12430	12430	12430	12430	0
299	20231127	155600	4706959060	12430	12430	12430	12430	0
300	20231127	155500	4706959060	12430	12430	12430	12430	0
301	20231127	155400	4706959060	12430	12430	12430	12430	0
302	20231127	155300	4706959060	12430	12430	12430	12430	12364
303	20231127	155200	4706959060	12430	12430	12430	12430	0
304	20231127	155100	4706959060	12430	12430	12430	12430	0
305	20231127	155000	4706959060	12430	12430	12430	12430	0
306	20231127	154900	4706959060	12430	12430	12430	12430	0
307	20231127	154800	4706959060	12430	12430	12430	12430	0
308	20231127	154700	4706959060	12430	12430	12430	12430	0
309	20231127	154600	4706959060	12430	12430	12430	12430	0
310	20231127	154500	4706959060	12430	12430	12430	12430	0
311	20231127	154400	4706959060	12430	12430	12430	12430	0
312	20231127	154300	4706959060	12430	12430	12430	12430	0
313	20231127	154200	4706959060	12430	12430	12430	12430	0
314	20231127	154100	4706959060	12430	12430	12430	12430	0
315	20231127	154000	4706959060	12430	12430	12430	12430	0
316	20231127	153900	4706959060	12430	12430	12430	12430	0
317	20231127	153800	4706959060	12430	12430	12430	12430	0
318	20231127	153700	4706959060	12430	12430	12430	12430	0
319	20231127	153600	4706959060	12430	12430	12430	12430	0
320	20231127	153500	4706959060	12430	12430	12430	12430	0
321	20231127	153400	4706959060	12430	12430	12430	12430	0
322	20231127	153300	4706959060	12430	12430	12430	12430	0
323	20231127	153200	4706959060	12430	12430	12430	12430	0
324	20231127	153100	4706959060	12430	12430	12430	12430	0
325	20231127	153000	4706959060	12430	12430	12430	12430	12364
326	20231127	152900	4553274540	12480	12480	12480	12480	0
327	20231127	152800	4553274540	12480	12480	12480	12480	0
328	20231127	152700	4553274540	12480	12480	12480	12480	0
329	20231127	152600	4553274540	12480	12480	12480	12480	0
330	20231127	152500	4553274540	12480	12480	12480	12480	0
331	20231127	152400	4553274540	12480	12480	12480	12480	0
332	20231127	152300	4553274540	12480	12480	12480	12480	0
333	20231127	152200	4553274540	12480	12480	12480	12480	0
334	20231127	152100	4553274540	12480	12480	12480	12480	0
335	20231127	152000	4553274540	12480	12480	12480	12480	0
336	20231127	151900	4553274540	12480	12480	12490	12480	1002
337	20231127	151800	4540769500	12480	12490	12490	12470	489
338	20231127	151700	4534667400	12490	12480	12490	12480	103
339	20231127	151600	4533381930	12480	12490	12490	12480	324
340	20231127	151500	4529335270	12490	12480	12490	12480	1074
341	20231127	151400	4515924010	12480	12490	12490	12480	349
342	20231127	151300	4511568070	12490	12490	12500	12490	348
343	20231127	151200	4507221540	12500	12500	12510	12500	127
344	20231127	151100	4505634020	12500	12500	12500	12500	101
345	20231127	151000	4504371520	12500	12510	12510	12500	986
346	20231127	150900	4492045770	12510	12520	12530	12510	423
347	20231127	150800	4486751120	12520	12530	12540	12520	296
348	20231127	150700	4483042450	12520	12530	12540	12520	2199
349	20231127	150600	4455484160	12540	12540	12540	12540	187
350	20231127	150500	4453139180	12550	12540	12550	12540	466
351	20231127	150400	4447292530	12530	12540	12540	12530	197
352	20231127	150300	4444822180	12530	12540	12540	12530	213
353	20231127	150200	4442151760	12550	12530	12550	12520	1149
354	20231127	150100	4427753370	12530	12530	12530	12530	416
355	20231127	150000	4422540890	12530	12530	12530	12520	397
356	20231127	145900	4417566680	12520	12530	12540	12520	386
357	20231127	145800	4412728910	12530	12540	12540	12530	346
358	20231127	145700	4408390270	12550	12560	12560	12540	232
359	20231127	145600	4405477300	12550	12550	12550	12550	52
360	20231127	145500	4404824700	12550	12550	12560	12550	669
361	20231127	145400	4396426260	12560	12540	12560	12540	459
362	20231127	145300	4390665530	12540	12550	12550	12540	1149
363	20231127	145200	4376247270	12560	12560	12560	12560	515
364	20231127	145100	4369778870	12550	12540	12560	12540	224
365	20231127	145000	4366967830	12550	12550	12560	12550	1543
366	20231127	144900	4347602760	12550	12550	12550	12550	240
367	20231127	144800	4344590760	12550	12540	12550	12540	71
368	20231127	144700	4343700390	12540	12530	12540	12520	257
369	20231127	144600	4340478690	12520	12520	12520	12510	140
370	20231127	144500	4338726290	12520	12530	12540	12520	842
371	20231127	144400	4328177290	12530	12530	12530	12530	197
372	20231127	144300	4325708880	12520	12510	12520	12500	256
373	20231127	144200	4322506220	12500	12500	12500	12500	58
374	20231127	144100	4321781220	12500	12500	12500	12500	801
375	20231127	144000	4311768720	12500	12510	12510	12500	173
376	20231127	143900	4309605090	12510	12510	12520	12510	255
377	20231127	143800	4306414890	12520	12520	12520	12520	340
378	20231127	143700	4302158090	12520	12520	12520	12520	3
379	20231127	143600	4302120530	12530	12530	12530	12530	21
380	20231127	143500	4301857400	12530	12530	12530	12530	259
381	20231127	143400	4298612130	12540	12540	12540	12520	15
382	20231127	143300	4298424090	12540	12540	12540	12540	283
383	20231127	143200	4294875270	12540	12520	12540	12520	37
384	20231127	143100	4294411890	12530	12510	12530	12510	103
385	20231127	143000	4293121560	12540	12530	12540	12530	414
386	20231127	142900	4287931640	12500	12540	12540	12490	2144
387	20231127	142800	4261132670	12540	12540	12540	12540	6
388	20231127	142700	4261057430	12540	12540	12540	12530	408
389	20231127	142600	4255944810	12530	12540	12540	12530	128
390	20231127	142500	4254339960	12560	12560	12560	12560	271
391	20231127	142400	4250936200	12560	12560	12560	12560	1
392	20231127	142300	4250923640	12560	12550	12560	12550	267
393	20231127	142200	4247571040	12550	12520	12550	12520	286
394	20231127	142100	4243987880	12510	12520	12520	12510	26
395	20231127	142000	4243662510	12510	12510	12510	12510	60
396	20231127	141900	4242911910	12520	12510	12520	12500	593
397	20231127	141800	4235491350	12500	12510	12510	12500	64
398	20231127	141700	4234691260	12510	12500	12510	12500	192
399	20231127	141600	4232290700	12500	12500	12510	12500	279
400	20231127	141500	4228801050	12500	12500	12500	12500	27
401	20231127	141400	4228463550	12500	12490	12500	12490	53
402	20231127	141300	4227801070	12500	12500	12500	12500	194
403	20231127	141200	4225376070	12500	12500	12500	12500	21
404	20231127	141100	4225113570	12490	12500	12500	12490	26
405	20231127	141000	4224788580	12500	12500	12500	12490	108
406	20231127	140900	4223439610	12500	12500	12500	12500	192
407	20231127	140800	4221039610	12490	12500	12500	12480	409
408	20231127	140700	4215931440	12500	12490	12510	12490	473
409	20231127	140600	4210018710	12490	12490	12490	12490	20
410	20231127	140500	4209768910	12500	12500	12500	12500	0
411	20231127	140400	4209768910	12500	12500	12500	12500	3
412	20231127	140300	4209731410	12500	12500	12500	12500	129
413	20231127	140200	4208118910	12510	12510	12510	12510	0
414	20231127	140100	4208118910	12510	12460	12510	12460	104
415	20231127	140000	4206817920	12510	12460	12510	12460	103
416	20231127	135900	4205534390	12460	12510	12510	12460	2309
417	20231127	135800	4176687470	12510	12510	12520	12510	108
418	20231127	135700	4175336380	12510	12510	12520	12510	269
419	20231127	135600	4171971180	12520	12510	12520	12510	105
420	20231127	135500	4170656630	12520	12510	12520	12510	116
421	20231127	135400	4169204440	12520	12510	12520	12510	701
422	20231127	135300	4160434920	12510	12520	12520	12510	77
423	20231127	135200	4159471530	12520	12510	12520	12510	330
424	20231127	135100	4155341750	12520	12510	12520	12510	11
425	20231127	135000	4155204080	12510	12520	12520	12510	81
426	20231127	134900	4154189970	12510	12520	12520	12510	173
427	20231127	134800	4152024310	12530	12540	12540	12530	25
428	20231127	134700	4151710850	12540	12540	12540	12540	184
429	20231127	134600	4149403490	12510	12510	12510	12510	199
430	20231127	134500	4146914000	12530	12540	12540	12530	101
431	20231127	134400	4145647470	12540	12510	12540	12510	7
432	20231127	134300	4145559870	12510	12530	12540	12510	54
433	20231127	134200	4144883270	12540	12500	12540	12500	205
434	20231127	134100	4142320730	12500	12540	12540	12500	80
435	20231127	134000	4141320690	12500	12500	12500	12500	300
436	20231127	133900	4137570690	12540	12540	12540	12540	1
437	20231127	133800	4137558150	12500	12510	12510	12500	668
438	20231127	133700	4129206740	12510	12510	12510	12510	108
439	20231127	133600	4127855660	12510	12510	12510	12510	80
440	20231127	133500	4126854860	12510	12540	12540	12510	602
441	20231127	133400	4119321630	12520	12540	12550	12520	60
442	20231127	133300	4118570070	12540	12540	12540	12540	2
443	20231127	133200	4118544990	12520	12550	12550	12520	326
444	20231127	133100	4114462790	12540	12540	12540	12540	20
445	20231127	133000	4114211990	12550	12550	12550	12550	9
446	20231127	132900	4114099040	12520	12550	12550	12520	29
447	20231127	132800	4113735830	12510	12540	12540	12500	878
448	20231127	132700	4102754250	12540	12570	12580	12540	395
449	20231127	132600	4097791580	12580	12580	12580	12550	175
450	20231127	132500	4095594040	12590	12540	12590	12540	477
451	20231127	132400	4089595860	12550	12550	12560	12550	11
452	20231127	132300	4089457800	12560	12500	12560	12500	572
453	20231127	132200	4082289050	12500	12490	12500	12490	127
454	20231127	132100	4080701790	12460	12490	12490	12460	282
455	20231127	132000	4077187770	12490	12490	12490	12490	254
456	20231127	131900	4074015310	12440	12440	12440	12440	110
457	20231127	131800	4072646910	12440	12490	12490	12430	963
458	20231127	131700	4060643210	12490	12490	12490	12480	189
459	20231127	131600	4058284250	12480	12480	12480	12480	263
460	20231127	131500	4055002010	12480	12480	12480	12480	238
461	20231127	131400	4052031770	12460	12480	12480	12450	124
462	20231127	131300	4050487040	12480	12460	12480	12460	1601
463	20231127	131200	4030537940	12450	12430	12450	12390	50
464	20231127	131100	4029916000	12380	12420	12450	12360	3660
465	20231127	131000	3984584860	12480	12450	12480	12400	3429
466	20231127	130900	3941996890	12450	12480	12480	12450	1948
467	20231127	130800	3917729740	12470	12470	12470	12460	651
468	20231127	130700	3909613360	12470	12490	12490	12470	384
469	20231127	130600	3904821340	12490	12490	12490	12490	417
470	20231127	130500	3899613010	12500	12500	12510	12500	465
471	20231127	130400	3893800060	12500	12480	12500	12480	34
472	20231127	130300	3893375680	12480	12470	12500	12470	107
473	20231127	130200	3892040630	12500	12500	12510	12450	4126
474	20231127	130100	3840580180	12500	12530	12530	12500	32
475	20231127	130000	3840179710	12530	12500	12540	12500	3632
476	20231127	125900	3794779540	12500	12530	12540	12500	4205
477	20231127	125800	3742190470	12520	12550	12550	12520	23
478	20231127	125700	3741902480	12550	12520	12560	12510	671
479	20231127	125600	3733501880	12510	12510	12520	12510	681
480	20231127	125500	3724982400	12510	12520	12520	12510	51
481	20231127	125400	3724344110	12520	12520	12520	12510	2420
482	20231127	125300	3694053230	12520	12530	12530	12520	151
483	20231127	125200	3692162600	12530	12540	12540	12520	2044
484	20231127	125100	3666555300	12540	12560	12560	12540	83
485	20231127	125000	3665514440	12540	12560	12560	12530	109
486	20231127	124900	3664148430	12560	12540	12560	12530	164
487	20231127	124800	3662090260	12530	12530	12530	12530	396
488	20231127	124700	3657128380	12530	12530	12530	12530	227
489	20231127	124600	3654284070	12560	12530	12560	12530	92
490	20231127	124500	3653131280	12530	12560	12560	12530	40
491	20231127	124400	3652629900	12530	12550	12550	12530	97
492	20231127	124300	3651413990	12600	12590	12600	12520	67
493	20231127	124200	3650573110	12610	12600	12610	12520	2047
494	20231127	124100	3624910080	12560	12560	12560	12560	56
495	20231127	124000	3624206720	12610	12610	12610	12550	31
496	20231127	123900	3623817020	12550	12540	12550	12540	50
497	20231127	123800	3623189740	12610	12520	12610	12520	517
498	20231127	123700	3616712380	12520	12520	12530	12520	303
499	20231127	123600	3612918760	12520	12540	12540	12520	156
500	20231127	123500	3610964280	12530	12560	12570	12520	3539
501	20231127	123400	3566560340	12570	12580	12580	12570	833
502	20231127	123300	3556089520	12570	12580	12580	12570	1021
503	20231127	123200	3543255500	12580	12580	12580	12570	1220
504	20231127	123100	3527919780	12570	12580	12580	12570	453
505	20231127	123000	3522223520	12580	12590	12590	12580	4052
506	20231127	122900	3471236790	12590	12600	12600	12590	369
507	20231127	122800	3466588200	12600	12600	12600	12590	338
508	20231127	122700	3462330110	12590	12600	12610	12590	424
509	20231127	122600	3456987640	12600	12610	12610	12600	564
510	20231127	122500	3449876820	12620	12620	12620	12610	101
511	20231127	122400	3448602210	12610	12600	12610	12600	100
512	20231127	122300	3447341510	12600	12600	12610	12590	162
513	20231127	122200	3445301330	12600	12600	12600	12600	1172
514	20231127	122100	3430534130	12610	12620	12620	12610	215
515	20231127	122000	3427822480	12610	12610	12610	12600	2737
516	20231127	121900	3393329910	12630	12610	12630	12600	291
517	20231127	121800	3389662400	12610	12620	12620	12610	929
518	20231127	121700	3377947680	12620	12620	12620	12620	869
519	20231127	121600	3366980900	12620	12620	12620	12620	225
520	20231127	121500	3364141400	12620	12630	12630	12620	286
521	20231127	121400	3360529790	12630	12630	12630	12630	30
522	20231127	121300	3360150890	12620	12630	12630	12620	1190
523	20231127	121200	3345126700	12630	12630	12640	12630	159
524	20231127	121100	3343118470	12630	12630	12630	12630	2
525	20231127	121000	3343093210	12630	12630	12630	12630	181
526	20231127	120900	3340807180	12640	12630	12640	12630	655
527	20231127	120800	3332533850	12640	12640	12640	12630	998
528	20231127	120700	3319927600	12650	12660	12660	12650	159
529	20231127	120600	3317915900	12660	12660	12660	12650	35
530	20231127	120500	3317472820	12660	12660	12660	12660	35
531	20231127	120400	3317029720	12650	12660	12660	12650	179
532	20231127	120300	3314763610	12660	12650	12660	12650	2
533	20231127	120200	3314738300	12640	12660	12660	12640	6
534	20231127	120100	3314662360	12660	12660	12660	12630	75
535	20231127	120000	3313713280	12620	12640	12640	12620	644
536	20231127	115900	3305585180	12640	12640	12640	12640	41
537	20231127	115800	3305066940	12660	12660	12660	12660	40
538	20231127	115700	3304560540	12640	12630	12650	12620	49
539	20231127	115600	3303941550	12640	12640	12640	12620	918
540	20231127	115500	3292349010	12640	12650	12650	12640	35
541	20231127	115400	3291906580	12650	12650	12650	12650	141
542	20231127	115300	3290122930	12650	12650	12650	12650	98
543	20231127	115200	3288883230	12660	12640	12660	12640	131
544	20231127	115100	3287224810	12630	12640	12660	12630	186
545	20231127	115000	3284874870	12620	12620	12620	12620	0
546	20231127	114900	3284874870	12620	12630	12630	12620	200
547	20231127	114800	3282349690	12620	12620	12690	12620	287
548	20231127	114700	3278726400	12620	12640	12640	12620	6007
549	20231127	114600	3202853790	12640	12660	12660	12640	2095
550	20231127	114500	3176352910	12660	12650	12660	12650	450
551	20231127	114400	3170657540	12660	12690	12690	12660	1176
552	20231127	114300	3155764200	12690	12700	12700	12680	104
553	20231127	114200	3154445060	12680	12700	12700	12680	15
554	20231127	114100	3154254840	12700	12700	12700	12680	29
555	20231127	114000	3153887050	12710	12700	12710	12700	4
556	20231127	113900	3153836230	12680	12700	12720	12680	17
557	20231127	113800	3153620500	12720	12690	12720	12670	540
558	20231127	113700	3146774710	12700	12710	12710	12690	33
559	20231127	113600	3146355890	12710	12700	12740	12690	252
560	20231127	113500	3143155200	12700	12700	12700	12690	45
561	20231127	113400	3142583720	12690	12680	12690	12680	387
562	20231127	113300	3137675450	12680	12680	12690	12680	496
563	20231127	113200	3131386060	12680	12680	12680	12680	225
564	20231127	113100	3128533060	12680	12680	12690	12680	499
565	20231127	113000	3122202800	12690	12720	12720	12690	1322
566	20231127	112900	3105426320	12710	12720	12730	12710	264
567	20231127	112800	3102066760	12720	12690	12720	12690	77
568	20231127	112700	3101088800	12690	12700	12700	12690	197
569	20231127	112600	3098587730	12700	12720	12720	12700	279
570	20231127	112500	3095041010	12720	12730	12730	12720	153
571	20231127	112400	3093094350	12720	12730	12730	12700	213
572	20231127	112300	3090387000	12730	12710	12730	12710	487
573	20231127	112200	3084192250	12710	12690	12710	12690	352
574	20231127	112100	3079724830	12700	12700	12720	12700	494
575	20231127	112000	3073444220	12700	12700	12700	12690	447
576	20231127	111900	3067767380	12720	12700	12720	12690	340
577	20231127	111800	3063446740	12690	12670	12720	12670	325
578	20231127	111700	3059327110	12660	12680	12680	12660	1660
579	20231127	111600	3038302010	12690	12670	12690	12670	397
580	20231127	111500	3033269520	12680	12690	12690	12670	198
581	20231127	111400	3030760180	12680	12700	12700	12670	1070
582	20231127	111300	3017197470	12710	12710	12710	12670	410
583	20231127	111200	3011991860	12710	12730	12730	12700	564
584	20231127	111100	3004825420	12670	12720	12720	12670	893
585	20231127	111000	2993480850	12720	12750	12760	12700	543
586	20231127	110900	2986583720	12760	12760	12800	12660	5630
587	20231127	110800	2915044950	12770	12800	12810	12770	875
588	20231127	110700	2903853320	12820	12810	12820	12780	392
589	20231127	110600	2898842990	12820	12840	12840	12800	1224
590	20231127	110500	2883159890	12840	12860	12860	12830	281
591	20231127	110400	2879548930	12860	12800	12860	12800	806
592	20231127	110300	2869209070	12790	12790	12820	12790	674
593	20231127	110200	2860572430	12780	12800	12800	12780	449
594	20231127	110100	2854830710	12790	12810	12810	12790	538
595	20231127	110000	2847944100	12810	12830	12830	12810	679
596	20231127	105900	2839239330	12830	12860	12860	12830	312
597	20231127	105800	2835231710	12880	12880	12900	12840	858
598	20231127	105700	2824197860	12870	12860	12910	12850	2427
599	20231127	105600	2792912220	12860	12880	12880	12850	1156
600	20231127	105500	2778032260	12880	12810	12880	12810	1947
601	20231127	105400	2753015590	12800	12800	12810	12800	763
602	20231127	105300	2743246960	12790	12800	12810	12790	503
603	20231127	105200	2736805950	12800	12790	12810	12790	229
604	20231127	105100	2733875180	12790	12810	12810	12790	726
605	20231127	105000	2724579310	12810	12730	12810	12720	2609
606	20231127	104900	2691283600	12740	12740	12740	12730	108
607	20231127	104800	2689907690	12700	12770	12770	12700	2626
608	20231127	104700	2656515020	12770	12760	12770	12760	663
609	20231127	104600	2648052610	12770	12740	12770	12720	869
610	20231127	104500	2636983120	12720	12740	12740	12720	188
611	20231127	104400	2634589650	12740	12760	12760	12740	143
612	20231127	104300	2632766810	12760	12750	12760	12750	245
613	20231127	104200	2629643020	12750	12750	12760	12740	411
614	20231127	104100	2624402780	12760	12760	12770	12750	298
615	20231127	104000	2620602790	12770	12760	12770	12760	241
616	20231127	103900	2617527610	12760	12720	12780	12700	1240
617	20231127	103800	2601757510	12720	12750	12750	12720	103
618	20231127	103700	2600445050	12750	12730	12750	12730	338
619	20231127	103600	2596139080	12730	12730	12730	12710	240
620	20231127	103500	2593086900	12740	12740	12740	12740	24
621	20231127	103400	2592781140	12740	12740	12750	12740	1548
622	20231127	103300	2573059590	12740	12670	12740	12670	491
623	20231127	103200	2566811440	12670	12660	12670	12650	530
624	20231127	103100	2560101820	12650	12660	12680	12650	1720
625	20231127	103000	2538338860	12650	12690	12690	12650	2246
626	20231127	102900	2509886730	12700	12690	12710	12690	102
627	20231127	102800	2508590470	12690	12680	12690	12670	752
628	20231127	102700	2499060540	12670	12680	12690	12670	1558
629	20231127	102600	2479306480	12710	12710	12710	12710	0
630	20231127	102500	2479306480	12710	12690	12720	12680	566
631	20231127	102400	2472127010	12720	12720	12720	12680	371
632	20231127	102300	2467421800	12720	12690	12720	12690	115
633	20231127	102200	2465962120	12690	12690	12720	12690	173
634	20231127	102100	2463766150	12710	12710	12710	12690	61
635	20231127	102000	2462991170	12710	12690	12710	12690	34
636	20231127	101900	2462559070	12690	12700	12710	12690	362
637	20231127	101800	2457961610	12690	12700	12700	12690	97
638	20231127	101700	2456730340	12700	12670	12700	12670	154
639	20231127	101600	2454777510	12670	12670	12670	12670	416
640	20231127	101500	2449506790	12670	12680	12690	12670	1118
641	20231127	101400	2435340480	12670	12700	12730	12670	1158
642	20231127	101300	2420649010	12700	12730	12730	12700	131
643	20231127	101200	2418983960	12720	12720	12730	12720	209
644	20231127	101100	2416324620	12720	12700	12730	12690	925
645	20231127	101000	2404577430	12700	12710	12710	12690	541
646	20231127	100900	2397704290	12720	12710	12720	12710	640
647	20231127	100800	2389568690	12710	12680	12710	12680	868
648	20231127	100700	2378561130	12690	12710	12710	12680	801
649	20231127	100600	2368394520	12700	12700	12720	12700	99
650	20231127	100500	2367136950	12690	12700	12730	12690	536
651	20231127	100400	2360325520	12690	12690	12720	12680	829
652	20231127	100300	2349797550	12700	12700	12710	12680	822
653	20231127	100200	2339368090	12720	12720	12730	12690	363
654	20231127	100100	2334755540	12700	12700	12730	12700	191
655	20231127	100000	2332328070	12730	12700	12730	12690	61
656	20231127	095900	2331552550	12700	12700	12740	12690	129
657	20231127	095800	2329914470	12740	12700	12740	12700	250
658	20231127	095700	2326734660	12730	12680	12740	12680	177
659	20231127	095600	2324481650	12720	12680	12740	12680	309
660	20231127	095500	2320559260	12740	12680	12740	12670	776
661	20231127	095400	2310718440	12680	12730	12750	12680	4340
662	20231127	095300	2255557260	12730	12730	12740	12730	618
663	20231127	095200	2247689690	12730	12740	12750	12730	395
664	20231127	095100	2242658490	12750	12730	12770	12730	67
665	20231127	095000	2241804510	12730	12770	12770	12720	1050
666	20231127	094900	2228444160	12720	12730	12780	12710	240
667	20231127	094800	2225388180	12730	12730	12730	12730	609
668	20231127	094700	2217635610	12770	12790	12800	12730	2065
669	20231127	094600	2191295010	12780	12770	12790	12760	233
670	20231127	094500	2188320970	12770	12780	12790	12740	131
671	20231127	094400	2186648260	12780	12780	12790	12700	1098
672	20231127	094300	2172631030	12780	12710	12790	12700	270
673	20231127	094200	2169195360	12710	12680	12710	12670	625
674	20231127	094100	2161271090	12680	12670	12690	12670	1008
675	20231127	094000	2148489760	12660	12680	12680	12660	801
676	20231127	093900	2138341860	12680	12720	12760	12670	1819
677	20231127	093800	2115229400	12730	12790	12790	12730	1848
678	20231127	093700	2091675480	12770	12750	12800	12740	874
679	20231127	093600	2080517810	12740	12740	12750	12740	198
680	20231127	093500	2077995010	12730	12730	12750	12730	867
681	20231127	093400	2066951180	12740	12730	12750	12710	1937
682	20231127	093300	2042289240	12750	12730	12750	12710	1535
683	20231127	093200	2022752310	12730	12740	12750	12700	5825
684	20231127	093100	1948737790	12730	12780	12780	12730	877
685	20231127	093000	1937554890	12780	12770	12790	12760	138
686	20231127	092900	1935791570	12790	12810	12810	12760	1514
687	20231127	092800	1916420940	12800	12780	12830	12780	2734
688	20231127	092700	1881462190	12780	12710	12850	12700	1191
689	20231127	092600	1866246210	12700	12640	12700	12630	3965
690	20231127	092500	1816109390	12660	12660	12660	12630	3316
691	20231127	092400	1774193920	12650	12650	12660	12650	2499
692	20231127	092300	1742574970	12650	12660	12680	12650	1401
693	20231127	092200	1724845080	12660	12660	12660	12650	1297
694	20231127	092100	1708436780	12660	12660	12670	12640	1897
695	20231127	092000	1684436990	12660	12700	12710	12660	6203
696	20231127	091900	1605828790	12690	12710	12720	12690	2633
697	20231127	091800	1572407140	12710	12710	12720	12690	1504
698	20231127	091700	1553291710	12690	12700	12710	12690	1548
699	20231127	091600	1533643450	12690	12680	12720	12680	317
700	20231127	091500	1529616940	12730	12760	12800	12680	4580
701	20231127	091400	1471325590	12760	12780	12800	12730	1017
702	20231127	091300	1458346590	12800	12730	12800	12680	3235
703	20231127	091200	1417153840	12730	12680	12780	12670	4530
704	20231127	091100	1359585000	12680	12670	12720	12670	5798
705	20231127	091000	1286014940	12670	12750	12760	12660	8378
706	20231127	090900	1179500050	12760	12800	12840	12750	7885
707	20231127	090800	1078765030	12810	12970	12970	12810	14553
708	20231127	090700	891248390	12970	13050	13050	12970	3317
709	20231127	090600	848161360	13040	13110	13110	12970	6628
710	20231127	090500	761819650	13100	13170	13170	13100	4868
711	20231127	090400	697852220	13170	13160	13180	13140	6548
712	20231127	090300	611642740	13160	13160	13180	13150	7722
713	20231127	090200	509983090	13150	13160	13160	13140	8340
714	20231127	090100	400290830	13170	13120	13180	13100	15726
715	20231127	090000	193464530	13110	12950	13150	12950	14348