KissMeData/003090/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	183900	1160060000	16630	16630	16630	16630	3253
3	20231127	183800	1160060000	16630	16630	16630	16630	0
4	20231127	183700	1160060000	16630	16630	16630	16630	0
5	20231127	183600	1160060000	16630	16630	16630	16630	0
6	20231127	183500	1160060000	16630	16630	16630	16630	0
7	20231127	183400	1160060000	16630	16630	16630	16630	0
8	20231127	183300	1160060000	16630	16630	16630	16630	0
9	20231127	183200	1160060000	16630	16630	16630	16630	0
10	20231127	183100	1160060000	16630	16630	16630	16630	0
11	20231127	183000	1160060000	16630	16630	16630	16630	0
12	20231127	182900	1160060000	16630	16630	16630	16630	0
13	20231127	182800	1160060000	16630	16630	16630	16630	0
14	20231127	182700	1160060000	16630	16630	16630	16630	0
15	20231127	182600	1160060000	16630	16630	16630	16630	0
16	20231127	182500	1160060000	16630	16630	16630	16630	0
17	20231127	182400	1160060000	16630	16630	16630	16630	0
18	20231127	182300	1160060000	16630	16630	16630	16630	0
19	20231127	182200	1160060000	16630	16630	16630	16630	0
20	20231127	182100	1160060000	16630	16630	16630	16630	0
21	20231127	182000	1160060000	16630	16630	16630	16630	0
22	20231127	181900	1160060000	16630	16630	16630	16630	0
23	20231127	181800	1160060000	16630	16630	16630	16630	0
24	20231127	181700	1160060000	16630	16630	16630	16630	0
25	20231127	181600	1160060000	16630	16630	16630	16630	0
26	20231127	181500	1160060000	16630	16630	16630	16630	0
27	20231127	181400	1160060000	16630	16630	16630	16630	0
28	20231127	181300	1160060000	16630	16630	16630	16630	0
29	20231127	181200	1160060000	16630	16630	16630	16630	0
30	20231127	181100	1160060000	16630	16630	16630	16630	0
31	20231127	181000	1160060000	16630	16630	16630	16630	0
32	20231127	180900	1160060000	16630	16630	16630	16630	3253
33	20231127	180800	1160060000	16630	16630	16630	16630	0
34	20231127	180700	1160060000	16630	16630	16630	16630	0
35	20231127	180600	1160060000	16630	16630	16630	16630	0
36	20231127	180500	1160060000	16630	16630	16630	16630	0
37	20231127	180400	1160060000	16630	16630	16630	16630	0
38	20231127	180300	1160060000	16630	16630	16630	16630	0
39	20231127	180200	1160060000	16630	16630	16630	16630	0
40	20231127	180100	1160060000	16630	16630	16630	16630	0
41	20231127	180000	1160060000	16630	16630	16630	16630	0
42	20231127	175900	1160060000	16630	16630	16630	16630	0
43	20231127	175800	1160060000	16630	16630	16630	16630	0
44	20231127	175700	1160060000	16630	16630	16630	16630	0
45	20231127	175600	1160060000	16630	16630	16630	16630	0
46	20231127	175500	1160060000	16630	16630	16630	16630	0
47	20231127	175400	1160060000	16630	16630	16630	16630	0
48	20231127	175300	1160060000	16630	16630	16630	16630	0
49	20231127	175200	1160060000	16630	16630	16630	16630	0
50	20231127	175100	1160060000	16630	16630	16630	16630	0
51	20231127	175000	1160060000	16630	16630	16630	16630	0
52	20231127	174900	1160060000	16630	16630	16630	16630	0
53	20231127	174800	1160060000	16630	16630	16630	16630	0
54	20231127	174700	1160060000	16630	16630	16630	16630	0
55	20231127	174600	1160060000	16630	16630	16630	16630	0
56	20231127	174500	1160060000	16630	16630	16630	16630	0
57	20231127	174400	1160060000	16630	16630	16630	16630	0
58	20231127	174300	1160060000	16630	16630	16630	16630	0
59	20231127	174200	1160060000	16630	16630	16630	16630	0
60	20231127	174100	1160060000	16630	16630	16630	16630	0
61	20231127	174000	1160060000	16630	16630	16630	16630	0
62	20231127	173900	1160060000	16630	16630	16630	16630	3253
63	20231127	173800	1160060000	16630	16630	16630	16630	0
64	20231127	173700	1160060000	16630	16630	16630	16630	0
65	20231127	173600	1160060000	16630	16630	16630	16630	0
66	20231127	173500	1160060000	16630	16630	16630	16630	0
67	20231127	173400	1160060000	16630	16630	16630	16630	0
68	20231127	173300	1160060000	16630	16630	16630	16630	0
69	20231127	173200	1160060000	16630	16630	16630	16630	0
70	20231127	173100	1160060000	16630	16630	16630	16630	0
71	20231127	173000	1160060000	16630	16630	16630	16630	0
72	20231127	172900	1160060000	16630	16630	16630	16630	0
73	20231127	172800	1160060000	16630	16630	16630	16630	0
74	20231127	172700	1160060000	16630	16630	16630	16630	0
75	20231127	172600	1160060000	16630	16630	16630	16630	0
76	20231127	172500	1160060000	16630	16630	16630	16630	0
77	20231127	172400	1160060000	16630	16630	16630	16630	0
78	20231127	172300	1160060000	16630	16630	16630	16630	0
79	20231127	172200	1160060000	16630	16630	16630	16630	0
80	20231127	172100	1160060000	16630	16630	16630	16630	0
81	20231127	172000	1160060000	16630	16630	16630	16630	0
82	20231127	171900	1160060000	16630	16630	16630	16630	0
83	20231127	171800	1160060000	16630	16630	16630	16630	0
84	20231127	171700	1160060000	16630	16630	16630	16630	0
85	20231127	171600	1160060000	16630	16630	16630	16630	0
86	20231127	171500	1160060000	16630	16630	16630	16630	0
87	20231127	171400	1160060000	16630	16630	16630	16630	0
88	20231127	171300	1160060000	16630	16630	16630	16630	0
89	20231127	171200	1160060000	16630	16630	16630	16630	0
90	20231127	171100	1160060000	16630	16630	16630	16630	0
91	20231127	171000	1160060000	16630	16630	16630	16630	0
92	20231127	170900	1160060000	16630	16630	16630	16630	3253
93	20231127	170800	1160060000	16630	16630	16630	16630	0
94	20231127	170700	1160060000	16630	16630	16630	16630	0
95	20231127	170600	1160060000	16630	16630	16630	16630	0
96	20231127	170500	1160060000	16630	16630	16630	16630	0
97	20231127	170400	1160060000	16630	16630	16630	16630	0
98	20231127	170300	1160060000	16630	16630	16630	16630	0
99	20231127	170200	1160060000	16630	16630	16630	16630	0
100	20231127	170100	1160060000	16630	16630	16630	16630	0
101	20231127	170000	1160060000	16630	16630	16630	16630	0
102	20231127	165900	1160060000	16630	16630	16630	16630	0
103	20231127	165800	1160060000	16630	16630	16630	16630	0
104	20231127	165700	1160060000	16630	16630	16630	16630	0
105	20231127	165600	1160060000	16630	16630	16630	16630	0
106	20231127	165500	1160060000	16630	16630	16630	16630	0
107	20231127	165400	1160060000	16630	16630	16630	16630	0
108	20231127	165300	1160060000	16630	16630	16630	16630	0
109	20231127	165200	1160060000	16630	16630	16630	16630	0
110	20231127	165100	1160060000	16630	16630	16630	16630	0
111	20231127	165000	1160060000	16630	16630	16630	16630	0
112	20231127	164900	1160060000	16630	16630	16630	16630	0
113	20231127	164800	1160060000	16630	16630	16630	16630	0
114	20231127	164700	1160060000	16630	16630	16630	16630	0
115	20231127	164600	1160060000	16630	16630	16630	16630	0
116	20231127	164500	1160060000	16630	16630	16630	16630	0
117	20231127	164400	1160060000	16630	16630	16630	16630	0
118	20231127	164300	1160060000	16630	16630	16630	16630	0
119	20231127	164200	1160060000	16630	16630	16630	16630	0
120	20231127	164100	1160060000	16630	16630	16630	16630	0
121	20231127	164000	1160060000	16630	16630	16630	16630	0
122	20231127	163900	1160060000	16630	16630	16630	16630	3253
123	20231127	163800	1160060000	16630	16630	16630	16630	0
124	20231127	163700	1160060000	16630	16630	16630	16630	0
125	20231127	163600	1160060000	16630	16630	16630	16630	0
126	20231127	163500	1160060000	16630	16630	16630	16630	0
127	20231127	163400	1160060000	16630	16630	16630	16630	0
128	20231127	163300	1160060000	16630	16630	16630	16630	0
129	20231127	163200	1160060000	16630	16630	16630	16630	0
130	20231127	163100	1160060000	16630	16630	16630	16630	0
131	20231127	163000	1160060000	16630	16630	16630	16630	0
132	20231127	162900	1160060000	16630	16630	16630	16630	0
133	20231127	162800	1160060000	16630	16630	16630	16630	0
134	20231127	162700	1160060000	16630	16630	16630	16630	0
135	20231127	162600	1160060000	16630	16630	16630	16630	0
136	20231127	162500	1160060000	16630	16630	16630	16630	0
137	20231127	162400	1160060000	16630	16630	16630	16630	0
138	20231127	162300	1160060000	16630	16630	16630	16630	0
139	20231127	162200	1160060000	16630	16630	16630	16630	0
140	20231127	162100	1160060000	16630	16630	16630	16630	0
141	20231127	162000	1160060000	16630	16630	16630	16630	0
142	20231127	161900	1160060000	16630	16630	16630	16630	0
143	20231127	161800	1160060000	16630	16630	16630	16630	0
144	20231127	161700	1160060000	16630	16630	16630	16630	0
145	20231127	161600	1160060000	16630	16630	16630	16630	0
146	20231127	161500	1160060000	16630	16630	16630	16630	0
147	20231127	161400	1160060000	16630	16630	16630	16630	0
148	20231127	161300	1160060000	16630	16630	16630	16630	0
149	20231127	161200	1160060000	16630	16630	16630	16630	0
150	20231127	161100	1160060000	16630	16630	16630	16630	0
151	20231127	161000	1160060000	16630	16630	16630	16630	0
152	20231127	160900	1160060000	16630	16630	16630	16630	3253
153	20231127	160800	1160060000	16630	16630	16630	16630	0
154	20231127	160700	1160060000	16630	16630	16630	16630	0
155	20231127	160600	1160060000	16630	16630	16630	16630	0
156	20231127	160500	1160060000	16630	16630	16630	16630	0
157	20231127	160400	1160060000	16630	16630	16630	16630	0
158	20231127	160300	1160060000	16630	16630	16630	16630	0
159	20231127	160200	1160060000	16630	16630	16630	16630	0
160	20231127	160100	1160060000	16630	16630	16630	16630	0
161	20231127	160000	1160060000	16630	16630	16630	16630	0
162	20231127	155900	1160060000	16630	16630	16630	16630	0
163	20231127	155800	1160060000	16630	16630	16630	16630	0
164	20231127	155700	1160060000	16630	16630	16630	16630	0
165	20231127	155600	1160060000	16630	16630	16630	16630	0
166	20231127	155500	1160060000	16630	16630	16630	16630	0
167	20231127	155400	1160060000	16630	16630	16630	16630	0
168	20231127	155300	1160060000	16630	16630	16630	16630	0
169	20231127	155200	1160060000	16630	16630	16630	16630	0
170	20231127	155100	1160060000	16630	16630	16630	16630	0
171	20231127	155000	1160060000	16630	16630	16630	16630	0
172	20231127	154900	1160060000	16630	16630	16630	16630	0
173	20231127	154800	1160060000	16630	16630	16630	16630	0
174	20231127	154700	1160060000	16630	16630	16630	16630	0
175	20231127	154600	1160060000	16630	16630	16630	16630	0
176	20231127	154500	1160060000	16630	16630	16630	16630	0
177	20231127	154400	1160060000	16630	16630	16630	16630	0
178	20231127	154300	1160060000	16630	16630	16630	16630	0
179	20231127	154200	1160060000	16630	16630	16630	16630	0
180	20231127	154100	1160060000	16630	16630	16630	16630	0
181	20231127	154000	1160060000	16630	16630	16630	16630	0
182	20231127	153900	1160060000	16630	16630	16630	16630	3253
183	20231127	153800	1160060000	16630	16630	16630	16630	0
184	20231127	153700	1160060000	16630	16630	16630	16630	0
185	20231127	153600	1160060000	16630	16630	16630	16630	0
186	20231127	153500	1160060000	16630	16630	16630	16630	0
187	20231127	153400	1160060000	16630	16630	16630	16630	0
188	20231127	153300	1160060000	16630	16630	16630	16630	0
189	20231127	153200	1160060000	16630	16630	16630	16630	0
190	20231127	153100	1160060000	16630	16630	16630	16630	0
191	20231127	153000	1160060000	16630	16630	16630	16630	3253
192	20231127	152900	1105962610	16620	16620	16620	16620	0
193	20231127	152800	1105962610	16620	16620	16620	16620	0
194	20231127	152700	1105962610	16620	16620	16620	16620	0
195	20231127	152600	1105962610	16620	16620	16620	16620	0
196	20231127	152500	1105962610	16620	16620	16620	16620	0
197	20231127	152400	1105962610	16620	16620	16620	16620	0
198	20231127	152300	1105962610	16620	16620	16620	16620	0
199	20231127	152200	1105962610	16620	16620	16620	16620	0
200	20231127	152100	1105962610	16620	16620	16620	16620	0
201	20231127	152000	1105962610	16620	16620	16620	16620	0
202	20231127	151900	1105962610	16620	16610	16690	16610	849
203	20231127	151800	1091821000	16610	16620	16620	16610	40
204	20231127	151700	1091156550	16620	16620	16620	16620	6
205	20231127	151600	1091056830	16610	16670	16670	16610	324
206	20231127	151500	1085665300	16660	16670	16670	16660	102
207	20231127	151400	1083965910	16670	16630	16670	16610	451
208	20231127	151300	1076470770	16600	16670	16670	16600	1722
209	20231127	151200	1047835120	16690	16690	16690	16690	12
210	20231127	151100	1047634840	16690	16670	16690	16670	188
211	20231127	151000	1044499380	16670	16650	16670	16650	122
212	20231127	150900	1042467390	16650	16640	16650	16640	259
213	20231127	150800	1038157260	16630	16630	16640	16630	216
214	20231127	150700	1034564880	16630	16630	16630	16630	95
215	20231127	150600	1032985030	16630	16630	16630	16630	29
216	20231127	150500	1032502760	16630	16630	16630	16630	58
217	20231127	150400	1031538220	16640	16640	16640	16640	2
218	20231127	150300	1031504940	16640	16630	16640	16630	88
219	20231127	150200	1030041210	16620	16620	16620	16620	8
220	20231127	150100	1029908250	16630	16630	16630	16620	75
221	20231127	150000	1028661010	16630	16620	16630	16620	121
222	20231127	145900	1026649690	16630	16630	16630	16630	10
223	20231127	145800	1026483390	16630	16630	16630	16630	211
224	20231127	145700	1022974460	16630	16630	16630	16630	342
225	20231127	145600	1017287000	16620	16620	16620	16620	61
226	20231127	145500	1016273180	16620	16610	16620	16610	486
227	20231127	145400	1008200560	16620	16630	16630	16620	457
228	20231127	145300	1000605200	16630	16640	16640	16630	110
229	20231127	145200	998775490	16640	16640	16640	16640	9
230	20231127	145100	998625730	16630	16640	16640	16630	11
231	20231127	145000	998442720	16650	16650	16650	16650	287
232	20231127	144900	993664170	16650	16650	16650	16650	37
233	20231127	144800	993048120	16660	16650	16670	16650	221
234	20231127	144700	989367310	16640	16640	16640	16640	95
235	20231127	144600	987786510	16640	16630	16640	16630	94
236	20231127	144500	986222650	16630	16620	16630	16620	125
237	20231127	144400	984145140	16630	16650	16650	16630	103
238	20231127	144300	982431850	16650	16630	16650	16630	34
239	20231127	144200	981866100	16630	16630	16640	16630	142
240	20231127	144100	979503970	16620	16600	16620	16600	174
241	20231127	144000	976613730	16600	16610	16610	16600	1761
242	20231127	143900	947365060	16610	16630	16630	16610	554
243	20231127	143800	938158320	16630	16620	16630	16620	6
244	20231127	143700	938058590	16620	16630	16630	16620	78
245	20231127	143600	936762130	16630	16630	16630	16630	55
246	20231127	143500	935847480	16630	16640	16640	16630	62
247	20231127	143400	934816320	16630	16630	16630	16630	16
248	20231127	143300	934550240	16640	16640	16640	16640	0
249	20231127	143200	934550240	16640	16640	16640	16640	11
250	20231127	143100	934367200	16630	16620	16630	16610	307
251	20231127	143000	929265240	16620	16620	16630	16620	426
252	20231127	142900	922185010	16620	16620	16620	16620	1
253	20231127	142800	922168390	16620	16630	16640	16620	1067
254	20231127	142700	904432090	16630	16650	16650	16630	942
255	20231127	142600	888759790	16650	16660	16660	16650	43
256	20231127	142500	888043740	16650	16650	16650	16650	62
257	20231127	142400	887011440	16660	16660	16660	16660	0
258	20231127	142300	887011440	16660	16650	16660	16650	26
259	20231127	142200	886578430	16650	16650	16650	16650	15
260	20231127	142100	886328680	16650	16650	16660	16650	118
261	20231127	142000	884363890	16650	16650	16650	16650	15
262	20231127	141900	884114140	16650	16650	16660	16650	62
263	20231127	141800	883081760	16660	16650	16660	16650	25
264	20231127	141700	882665410	16660	16660	16660	16660	21
265	20231127	141600	882315550	16650	16650	16650	16650	125
266	20231127	141500	880234300	16650	16650	16650	16650	10
267	20231127	141400	880067800	16640	16640	16640	16640	140
268	20231127	141300	877738200	16640	16640	16640	16640	29
269	20231127	141200	877255640	16650	16640	16650	16640	36
270	20231127	141100	876656500	16640	16640	16640	16640	0
271	20231127	141000	876656500	16640	16630	16640	16630	69
272	20231127	140900	875508740	16640	16670	16670	16640	127
273	20231127	140800	873393240	16670	16670	16680	16670	85
274	20231127	140700	871976200	16670	16670	16670	16670	5
275	20231127	140600	871892850	16680	16680	16680	16680	9
276	20231127	140500	871742730	16680	16670	16680	16670	42
277	20231127	140400	871042290	16680	16680	16680	16680	0
278	20231127	140300	871042290	16680	16690	16690	16670	13
279	20231127	140200	870825460	16660	16660	16660	16660	0
280	20231127	140100	870825460	16660	16670	16670	16660	199
281	20231127	140000	867508170	16670	16680	16680	16670	90
282	20231127	135900	866007000	16690	16690	16690	16690	16
283	20231127	135800	865739960	16690	16690	16690	16690	4
284	20231127	135700	865673200	16690	16690	16690	16680	127
285	20231127	135600	863554580	16700	16700	16700	16700	1
286	20231127	135500	863537880	16690	16690	16690	16690	1
287	20231127	135400	863521190	16700	16690	16700	16690	12
288	20231127	135300	863320800	16690	16690	16690	16690	1
289	20231127	135200	863304110	16680	16680	16680	16680	0
290	20231127	135100	863304110	16680	16680	16680	16680	8
291	20231127	135000	863170670	16670	16670	16670	16670	17
292	20231127	134900	862887280	16670	16670	16670	16670	1
293	20231127	134800	862870610	16660	16690	16690	16660	213
294	20231127	134700	859319360	16690	16690	16690	16690	30
295	20231127	134600	858818660	16690	16690	16690	16690	100
296	20231127	134500	857149660	16670	16670	16670	16670	0
297	20231127	134400	857149660	16670	16690	16690	16670	188
298	20231127	134300	854012500	16680	16670	16680	16670	67
299	20231127	134200	852894990	16670	16650	16670	16650	29
300	20231127	134100	852411990	16650	16640	16650	16640	13
301	20231127	134000	852195580	16640	16640	16640	16640	16
302	20231127	133900	851929340	16640	16640	16640	16640	1
303	20231127	133800	851912700	16650	16630	16650	16630	507
304	20231127	133700	843475910	16640	16640	16640	16640	12
305	20231127	133600	843276230	16630	16630	16630	16630	9
306	20231127	133500	843126560	16630	16640	16640	16630	130
307	20231127	133400	840964620	16650	16670	16670	16640	198
308	20231127	133300	837669110	16660	16660	16660	16660	0
309	20231127	133200	837669110	16660	16670	16670	16660	52
310	20231127	133100	836802710	16670	16670	16670	16670	0
311	20231127	133000	836802710	16670	16660	16670	16660	16
312	20231127	132900	836536040	16670	16670	16670	16670	0
313	20231127	132800	836536040	16670	16670	16670	16670	9
314	20231127	132700	836386010	16670	16670	16670	16670	33
315	20231127	132600	835835900	16680	16680	16680	16680	9
316	20231127	132500	835685780	16680	16680	16680	16680	613
317	20231127	132400	825460940	16680	16680	16680	16680	37
318	20231127	132300	824843780	16680	16660	16680	16660	60
319	20231127	132200	823843930	16660	16660	16660	16660	10
320	20231127	132100	823677330	16660	16650	16660	16650	32
321	20231127	132000	823144440	16660	16650	16660	16650	47
322	20231127	131900	822361790	16640	16640	16640	16640	1
323	20231127	131800	822345150	16640	16640	16640	16640	1
324	20231127	131700	822328510	16640	16660	16670	16640	233
325	20231127	131600	818449160	16650	16650	16650	16650	20
326	20231127	131500	818116160	16650	16650	16650	16650	0
327	20231127	131400	818116160	16650	16650	16650	16650	10
328	20231127	131300	817949660	16650	16650	16650	16650	9
329	20231127	131200	817799810	16640	16640	16640	16640	0
330	20231127	131100	817799810	16640	16630	16640	16630	61
331	20231127	131000	816785370	16630	16680	16690	16630	413
332	20231127	130900	809900450	16680	16690	16690	16680	83
333	20231127	130800	808515210	16690	16700	16700	16690	28
334	20231127	130700	808047760	16700	16700	16700	16690	12
335	20231127	130600	807847460	16690	16690	16690	16690	75
336	20231127	130500	806595710	16690	16690	16690	16690	30
337	20231127	130400	806095010	16690	16680	16690	16680	135
338	20231127	130300	803842630	16670	16670	16670	16650	175
339	20231127	130200	800926300	16680	16680	16680	16680	0
340	20231127	130100	800926300	16680	16670	16680	16670	172
341	20231127	130000	798058970	16670	16680	16680	16670	11
342	20231127	125900	797875590	16660	16650	16660	16650	69
343	20231127	125800	796726650	16650	16650	16650	16650	0
344	20231127	125700	796726650	16650	16640	16650	16640	38
345	20231127	125600	796094060	16640	16630	16640	16630	100
346	20231127	125500	794431030	16620	16620	16620	16620	9
347	20231127	125400	794281450	16630	16610	16630	16610	55
348	20231127	125300	793367710	16620	16620	16620	16620	0
349	20231127	125200	793367710	16620	16620	16620	16610	232
350	20231127	125100	789512060	16620	16620	16620	16620	143
351	20231127	125000	787135400	16620	16630	16630	16620	28
352	20231127	124900	786669900	16620	16620	16620	16620	4
353	20231127	124800	786603420	16620	16610	16620	16610	19
354	20231127	124700	786287710	16610	16620	16620	16610	89
355	20231127	124600	784808700	16620	16630	16630	16620	14
356	20231127	124500	784575890	16620	16620	16620	16620	10
357	20231127	124400	784409690	16610	16610	16610	16610	20
358	20231127	124300	784077490	16620	16610	16620	16610	21
359	20231127	124200	783728480	16610	16600	16610	16600	129
360	20231127	124100	781586000	16600	16610	16610	16600	28
361	20231127	124000	781121000	16610	16610	16610	16600	11
362	20231127	123900	780938370	16610	16600	16610	16600	70
363	20231127	123800	779776170	16600	16600	16600	16600	9
364	20231127	123700	779626770	16600	16620	16620	16600	246
365	20231127	123600	775541810	16620	16620	16620	16610	98
366	20231127	123500	773913150	16600	16610	16610	16600	2031
367	20231127	123400	740197300	16620	16610	16620	16610	89
368	20231127	123300	738718920	16610	16620	16620	16610	991
369	20231127	123200	722257480	16630	16620	16630	16620	184
370	20231127	123100	719199210	16620	16620	16620	16620	8
371	20231127	123000	719066250	16630	16640	16640	16630	318
372	20231127	122900	713777820	16630	16630	16630	16630	11
373	20231127	122800	713594890	16630	16640	16640	16630	13
374	20231127	122700	713378620	16630	16630	16630	16630	6
375	20231127	122600	713278840	16630	16640	16640	16630	14
376	20231127	122500	713045920	16640	16640	16640	16630	30
377	20231127	122400	712546740	16640	16640	16640	16640	0
378	20231127	122300	712546740	16640	16680	16680	16640	308
379	20231127	122200	707418910	16670	16670	16670	16670	10
380	20231127	122100	707252210	16670	16670	16670	16670	13
381	20231127	122000	707035500	16670	16660	16670	16660	40
382	20231127	121900	706368990	16660	16650	16660	16650	18
383	20231127	121800	706069210	16650	16660	16660	16650	60
384	20231127	121700	705069960	16660	16680	16680	16660	86
385	20231127	121600	703636490	16680	16670	16680	16670	10
386	20231127	121500	703469780	16670	16670	16670	16670	0
387	20231127	121400	703469780	16670	16670	16670	16670	14
388	20231127	121300	703236400	16660	16660	16660	16660	9
389	20231127	121200	703086460	16650	16650	16650	16650	1
390	20231127	121100	703069810	16640	16640	16640	16640	20
391	20231127	121000	702737010	16640	16670	16680	16640	514
392	20231127	120900	694178360	16670	16670	16670	16670	0
393	20231127	120800	694178360	16670	16660	16670	16660	33
394	20231127	120700	693628400	16670	16660	16670	16660	182
395	20231127	120600	690595980	16660	16650	16660	16650	356
396	20231127	120500	684665700	16650	16660	16660	16650	77
397	20231127	120400	683383560	16650	16650	16650	16650	9
398	20231127	120300	683233710	16660	16660	16660	16660	28
399	20231127	120200	682767230	16660	16660	16660	16660	4
400	20231127	120100	682700590	16650	16660	16670	16650	48
401	20231127	120000	681900920	16660	16660	16660	16660	115
402	20231127	115900	679985020	16660	16660	16660	16660	30
403	20231127	115800	679485220	16650	16650	16650	16650	0
404	20231127	115700	679485220	16650	16720	16720	16650	984
405	20231127	115600	663055610	16710	16720	16720	16710	48
406	20231127	115500	662253430	16720	16710	16720	16710	21
407	20231127	115400	661902320	16720	16720	16720	16710	149
408	20231127	115300	659411430	16730	16730	16730	16730	0
409	20231127	115200	659411430	16730	16730	16730	16730	2
410	20231127	115100	659377970	16730	16710	16730	16710	204
411	20231127	115000	655965290	16700	16690	16700	16670	94
412	20231127	114900	654396010	16670	16690	16690	16670	361
413	20231127	114800	648374460	16710	16710	16710	16710	132
414	20231127	114700	646168740	16690	16700	16700	16690	822
415	20231127	114600	632447590	16700	16700	16700	16700	4
416	20231127	114500	632380790	16710	16690	16710	16690	180
417	20231127	114400	629374680	16680	16680	16680	16680	10
418	20231127	114300	629207880	16650	16680	16680	16650	320
419	20231127	114200	623876290	16700	16710	16710	16700	7
420	20231127	114100	623759380	16720	16700	16720	16700	165
421	20231127	114000	621002210	16690	16670	16690	16670	40
422	20231127	113900	620334910	16660	16660	16670	16660	48
423	20231127	113800	619535140	16660	16660	16660	16660	0
424	20231127	113700	619535140	16660	16660	16670	16660	84
425	20231127	113600	618135400	16660	16660	16680	16660	13
426	20231127	113500	617918800	16670	16680	16680	16670	59
427	20231127	113400	616934790	16680	16680	16690	16680	18
428	20231127	113300	616634460	16680	16720	16720	16680	1711
429	20231127	113200	588060880	16730	16740	16740	16730	334
430	20231127	113100	582472410	16740	16740	16740	16740	7
431	20231127	113000	582355230	16740	16740	16740	16740	8
432	20231127	112900	582221310	16730	16730	16730	16730	0
433	20231127	112800	582221310	16730	16740	16750	16730	99
434	20231127	112700	580564660	16730	16730	16730	16730	22
435	20231127	112600	580196600	16730	16730	16730	16730	0
436	20231127	112500	580196600	16730	16730	16730	16730	36
437	20231127	112400	579594320	16760	16730	16760	16730	91
438	20231127	112300	578071480	16730	16720	16730	16720	18
439	20231127	112200	577770440	16720	16720	16720	16720	10
440	20231127	112100	577603240	16720	16710	16720	16710	260
441	20231127	112000	573258420	16710	16710	16710	16710	1
442	20231127	111900	573241710	16710	16720	16720	16710	29
443	20231127	111800	572757030	16720	16710	16720	16710	67
444	20231127	111700	571637160	16700	16720	16720	16700	388
445	20231127	111600	565151800	16730	16730	16730	16720	84
446	20231127	111500	563746620	16730	16720	16730	16720	79
447	20231127	111400	562425720	16730	16730	16740	16730	32
448	20231127	111300	561890140	16730	16770	16770	16730	52
449	20231127	111200	561019460	16730	16760	16760	16730	403
450	20231127	111100	554274280	16780	16760	16780	16750	345
451	20231127	111000	548491810	16760	16780	16780	16760	32
452	20231127	110900	547955360	16780	16770	16780	16760	105
453	20231127	110800	546194640	16770	16780	16790	16770	1062
454	20231127	110700	528375880	16790	16800	16800	16790	291
455	20231127	110600	523488980	16800	16810	16810	16800	300
456	20231127	110500	518446650	16810	16810	16810	16810	519
457	20231127	110400	509722260	16810	16820	16820	16810	72
458	20231127	110300	508511360	16810	16830	16830	16810	760
459	20231127	110200	495732270	16830	16830	16830	16830	144
460	20231127	110100	493308750	16840	16840	16840	16840	25
461	20231127	110000	492887750	16870	16870	16870	16870	1
462	20231127	105900	492870880	16840	16840	16840	16840	13
463	20231127	105800	492651960	16830	16830	16830	16830	1
464	20231127	105700	492635130	16830	16840	16840	16830	62
465	20231127	105600	491591570	16830	16860	16860	16830	67
466	20231127	105500	490463930	16830	16870	16870	16830	14
467	20231127	105400	490227950	16880	16840	16880	16830	210
468	20231127	105300	486689220	16860	16860	16860	16860	100
469	20231127	105200	485003220	16870	16870	16870	16870	3
470	20231127	105100	484952610	16870	16870	16870	16870	30
471	20231127	105000	484446510	16880	16890	16890	16820	227
472	20231127	104900	480617070	16880	16840	16880	16820	338
473	20231127	104800	474924370	16880	16880	16880	16880	44
474	20231127	104700	474181650	16880	16890	16890	16830	788
475	20231127	104600	460914880	16890	16880	16890	16880	60
476	20231127	104500	459902030	16890	16900	16900	16890	22
477	20231127	104400	459530360	16900	16890	16900	16890	270
478	20231127	104300	454970010	16880	16880	16880	16880	30
479	20231127	104200	454463610	16850	16850	16850	16850	111
480	20231127	104100	452593260	16850	16860	16860	16850	116
481	20231127	104000	450638550	16860	16870	16870	16860	133
482	20231127	103900	448396060	16880	16900	16900	16880	233
483	20231127	103800	444458720	16900	16900	16900	16880	89
484	20231127	103700	442954880	16910	16910	16910	16910	5
485	20231127	103600	442870330	16910	16900	16920	16900	245
486	20231127	103500	438727380	16910	16890	16910	16890	13
487	20231127	103400	438507760	16870	16900	16900	16870	353
488	20231127	103300	432552310	16930	16930	16930	16930	6
489	20231127	103200	432450730	16940	16930	16940	16900	266
490	20231127	103100	427952530	16940	16930	16950	16910	686
491	20231127	103000	416339650	16940	16900	16940	16900	666
492	20231127	102900	405076390	16890	16860	16890	16860	1221
493	20231127	102800	384464670	16850	16830	16850	16820	473
494	20231127	102700	376499270	16830	16850	16850	16830	375
495	20231127	102600	370188000	16840	16840	16840	16840	244
496	20231127	102500	366079040	16850	16850	16850	16850	9
497	20231127	102400	365927390	16850	16850	16850	16850	1
498	20231127	102300	365910540	16840	16850	16850	16840	147
499	20231127	102200	363434960	16850	16840	16850	16840	45
500	20231127	102100	362677110	16850	16830	16850	16810	839
501	20231127	102000	348565040	16830	16830	16840	16830	75
502	20231127	101900	347302780	16830	16830	16830	16830	45
503	20231127	101800	346545430	16830	16820	16830	16820	285
504	20231127	101700	341749850	16830	16830	16830	16830	50
505	20231127	101600	340908350	16830	16830	16830	16830	182
506	20231127	101500	337845290	16840	16840	16840	16840	5
507	20231127	101400	337761090	16840	16840	16840	16840	19
508	20231127	101300	337441130	16830	16830	16830	16830	81
509	20231127	101200	336077900	16830	16820	16840	16820	227
510	20231127	101100	332257510	16810	16820	16820	16800	221
511	20231127	101000	328542310	16820	16810	16820	16810	113
512	20231127	100900	326642650	16810	16810	16810	16810	20
513	20231127	100800	326306450	16820	16820	16820	16820	0
514	20231127	100700	326306450	16820	16810	16820	16800	193
515	20231127	100600	323062130	16800	16770	16800	16770	2625
516	20231127	100500	279028730	16770	16760	16770	16730	210
517	20231127	100400	275509330	16760	16750	16770	16730	234
518	20231127	100300	271592350	16750	16770	16770	16730	498
519	20231127	100200	263246510	16770	16760	16770	16740	147
520	20231127	100100	260783720	16740	16750	16750	16740	350
521	20231127	100000	254921240	16770	16770	16770	16750	293
522	20231127	095900	250013310	16770	16770	16770	16770	0
523	20231127	095800	250013310	16770	16770	16770	16760	44
524	20231127	095700	249275850	16760	16760	16770	16730	178
525	20231127	095600	246295370	16760	16750	16770	16730	131
526	20231127	095500	244102300	16750	16770	16770	16750	50
527	20231127	095400	243263900	16770	16770	16770	16760	38
528	20231127	095300	242626680	16780	16780	16780	16780	5
529	20231127	095200	242542780	16780	16770	16780	16770	27
530	20231127	095100	242089870	16740	16770	16780	16740	204
531	20231127	095000	238672210	16780	16780	16780	16780	392
532	20231127	094900	232094450	16780	16780	16780	16780	250
533	20231127	094800	227899450	16780	16770	16780	16770	327
534	20231127	094700	222415650	16770	16770	16780	16770	441
535	20231127	094600	215016770	16780	16760	16780	16750	407
536	20231127	094500	208192380	16760	16760	16760	16730	378
537	20231127	094400	201865490	16770	16740	16770	16740	32
538	20231127	094300	201328910	16770	16760	16770	16750	65
539	20231127	094200	200239860	16760	16770	16780	16760	79
540	20231127	094100	198915790	16780	16770	16780	16770	45
541	20231127	094000	198160900	16770	16750	16780	16750	749
542	20231127	093900	185599260	16750	16760	16760	16740	870
543	20231127	093800	171027000	16750	16770	16770	16750	322
544	20231127	093700	165631920	16770	16770	16770	16770	66
545	20231127	093600	164525100	16770	16760	16770	16760	113
546	20231127	093500	162631100	16770	16770	16770	16770	20
547	20231127	093400	162295700	16770	16740	16770	16740	869
548	20231127	093300	147740430	16740	16730	16740	16730	57
549	20231127	093200	146786490	16730	16710	16730	16710	89
550	20231127	093100	145298750	16720	16720	16720	16720	61
551	20231127	093000	144278830	16720	16730	16730	16720	113
552	20231127	092900	142389030	16720	16740	16740	16720	189
553	20231127	092800	139227020	16740	16720	16740	16720	398
554	20231127	092700	132568190	16730	16710	16730	16710	58
555	20231127	092600	131598650	16710	16730	16730	16710	117
556	20231127	092500	129641360	16730	16710	16730	16710	21
557	20231127	092400	129290070	16730	16710	16730	16710	233
558	20231127	092300	125395370	16710	16720	16720	16710	24
559	20231127	092200	124994100	16730	16700	16730	16690	228
560	20231127	092100	121183360	16700	16650	16700	16650	422
561	20231127	092000	114139790	16660	16620	16660	16610	1119
562	20231127	091900	95540290	16620	16630	16630	16620	510
563	20231127	091800	87059090	16620	16630	16630	16620	50
564	20231127	091700	86227690	16630	16630	16640	16630	231
565	20231127	091600	82386110	16630	16640	16640	16630	258
566	20231127	091500	78094320	16630	16650	16650	16630	561
567	20231127	091400	68759640	16660	16690	16690	16660	21
568	20231127	091300	68409750	16630	16640	16660	16630	159
569	20231127	091200	65764310	16680	16690	16690	16680	77
570	20231127	091100	64479940	16680	16660	16690	16660	79
571	20231127	091000	63161820	16640	16640	16640	16640	0
572	20231127	090900	63161820	16640	16640	16640	16640	27
573	20231127	090800	62712540	16680	16650	16680	16640	719
574	20231127	090700	50747110	16600	16650	16650	16600	180
575	20231127	090600	47755250	16650	16620	16650	16600	144
576	20231127	090500	45362870	16620	16650	16650	16620	265
577	20231127	090400	40958270	16620	16650	16650	16620	64
578	20231127	090300	39894470	16640	16690	16690	16620	499
579	20231127	090200	31585910	16710	16720	16740	16660	240
580	20231127	090100	27571160	16740	16660	16740	16660	249
581	20231127	090000	23414660	16580	16580	16670	16570	1412