KissMeData/065510/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	194000	1375455140	15600	15600	15600	15600	773
3	20231127	193900	1375455140	15600	15600	15600	15600	0
4	20231127	193800	1375455140	15600	15600	15600	15600	0
5	20231127	193700	1375455140	15600	15600	15600	15600	0
6	20231127	193600	1375455140	15600	15600	15600	15600	0
7	20231127	193500	1375455140	15600	15600	15600	15600	0
8	20231127	193400	1375455140	15600	15600	15600	15600	0
9	20231127	193300	1375455140	15600	15600	15600	15600	0
10	20231127	193200	1375455140	15600	15600	15600	15600	0
11	20231127	193100	1375455140	15600	15600	15600	15600	0
12	20231127	193000	1375455140	15600	15600	15600	15600	0
13	20231127	192900	1375455140	15600	15600	15600	15600	0
14	20231127	192800	1375455140	15600	15600	15600	15600	0
15	20231127	192700	1375455140	15600	15600	15600	15600	0
16	20231127	192600	1375455140	15600	15600	15600	15600	0
17	20231127	192500	1375455140	15600	15600	15600	15600	0
18	20231127	192400	1375455140	15600	15600	15600	15600	0
19	20231127	192300	1375455140	15600	15600	15600	15600	0
20	20231127	192200	1375455140	15600	15600	15600	15600	0
21	20231127	192100	1375455140	15600	15600	15600	15600	0
22	20231127	192000	1375455140	15600	15600	15600	15600	0
23	20231127	191900	1375455140	15600	15600	15600	15600	0
24	20231127	191800	1375455140	15600	15600	15600	15600	0
25	20231127	191700	1375455140	15600	15600	15600	15600	0
26	20231127	191600	1375455140	15600	15600	15600	15600	0
27	20231127	191500	1375455140	15600	15600	15600	15600	0
28	20231127	191400	1375455140	15600	15600	15600	15600	0
29	20231127	191300	1375455140	15600	15600	15600	15600	0
30	20231127	191200	1375455140	15600	15600	15600	15600	0
31	20231127	191100	1375455140	15600	15600	15600	15600	0
32	20231127	191000	1375455140	15600	15600	15600	15600	773
33	20231127	190900	1375455140	15600	15600	15600	15600	0
34	20231127	190800	1375455140	15600	15600	15600	15600	0
35	20231127	190700	1375455140	15600	15600	15600	15600	0
36	20231127	190600	1375455140	15600	15600	15600	15600	0
37	20231127	190500	1375455140	15600	15600	15600	15600	0
38	20231127	190400	1375455140	15600	15600	15600	15600	0
39	20231127	190300	1375455140	15600	15600	15600	15600	0
40	20231127	190200	1375455140	15600	15600	15600	15600	0
41	20231127	190100	1375455140	15600	15600	15600	15600	0
42	20231127	190000	1375455140	15600	15600	15600	15600	0
43	20231127	185900	1375455140	15600	15600	15600	15600	0
44	20231127	185800	1375455140	15600	15600	15600	15600	0
45	20231127	185700	1375455140	15600	15600	15600	15600	0
46	20231127	185600	1375455140	15600	15600	15600	15600	0
47	20231127	185500	1375455140	15600	15600	15600	15600	0
48	20231127	185400	1375455140	15600	15600	15600	15600	0
49	20231127	185300	1375455140	15600	15600	15600	15600	0
50	20231127	185200	1375455140	15600	15600	15600	15600	0
51	20231127	185100	1375455140	15600	15600	15600	15600	0
52	20231127	185000	1375455140	15600	15600	15600	15600	0
53	20231127	184900	1375455140	15600	15600	15600	15600	0
54	20231127	184800	1375455140	15600	15600	15600	15600	0
55	20231127	184700	1375455140	15600	15600	15600	15600	0
56	20231127	184600	1375455140	15600	15600	15600	15600	0
57	20231127	184500	1375455140	15600	15600	15600	15600	0
58	20231127	184400	1375455140	15600	15600	15600	15600	0
59	20231127	184300	1375455140	15600	15600	15600	15600	0
60	20231127	184200	1375455140	15600	15600	15600	15600	0
61	20231127	184100	1375455140	15600	15600	15600	15600	0
62	20231127	184000	1375455140	15600	15600	15600	15600	773
63	20231127	183900	1375455140	15600	15600	15600	15600	0
64	20231127	183800	1375455140	15600	15600	15600	15600	0
65	20231127	183700	1375455140	15600	15600	15600	15600	0
66	20231127	183600	1375455140	15600	15600	15600	15600	0
67	20231127	183500	1375455140	15600	15600	15600	15600	0
68	20231127	183400	1375455140	15600	15600	15600	15600	0
69	20231127	183300	1375455140	15600	15600	15600	15600	0
70	20231127	183200	1375455140	15600	15600	15600	15600	0
71	20231127	183100	1375455140	15600	15600	15600	15600	0
72	20231127	183000	1375455140	15600	15600	15600	15600	0
73	20231127	182900	1375455140	15600	15600	15600	15600	0
74	20231127	182800	1375455140	15600	15600	15600	15600	0
75	20231127	182700	1375455140	15600	15600	15600	15600	0
76	20231127	182600	1375455140	15600	15600	15600	15600	0
77	20231127	182500	1375455140	15600	15600	15600	15600	0
78	20231127	182400	1375455140	15600	15600	15600	15600	0
79	20231127	182300	1375455140	15600	15600	15600	15600	0
80	20231127	182200	1375455140	15600	15600	15600	15600	0
81	20231127	182100	1375455140	15600	15600	15600	15600	0
82	20231127	182000	1375455140	15600	15600	15600	15600	0
83	20231127	181900	1375455140	15600	15600	15600	15600	0
84	20231127	181800	1375455140	15600	15600	15600	15600	0
85	20231127	181700	1375455140	15600	15600	15600	15600	0
86	20231127	181600	1375455140	15600	15600	15600	15600	0
87	20231127	181500	1375455140	15600	15600	15600	15600	0
88	20231127	181400	1375455140	15600	15600	15600	15600	0
89	20231127	181300	1375455140	15600	15600	15600	15600	0
90	20231127	181200	1375455140	15600	15600	15600	15600	0
91	20231127	181100	1375455140	15600	15600	15600	15600	0
92	20231127	181000	1375455140	15600	15600	15600	15600	773
93	20231127	180900	1375455140	15600	15600	15600	15600	0
94	20231127	180800	1375455140	15600	15600	15600	15600	0
95	20231127	180700	1375455140	15600	15600	15600	15600	0
96	20231127	180600	1375455140	15600	15600	15600	15600	0
97	20231127	180500	1375455140	15600	15600	15600	15600	0
98	20231127	180400	1375455140	15600	15600	15600	15600	0
99	20231127	180300	1375455140	15600	15600	15600	15600	0
100	20231127	180200	1375455140	15600	15600	15600	15600	0
101	20231127	180100	1375455140	15600	15600	15600	15600	0
102	20231127	180000	1375455140	15600	15600	15600	15600	0
103	20231127	175900	1375455140	15600	15600	15600	15600	0
104	20231127	175800	1375455140	15600	15600	15600	15600	0
105	20231127	175700	1375455140	15600	15600	15600	15600	0
106	20231127	175600	1375455140	15600	15600	15600	15600	0
107	20231127	175500	1375455140	15600	15600	15600	15600	0
108	20231127	175400	1375455140	15600	15600	15600	15600	0
109	20231127	175300	1375455140	15600	15600	15600	15600	0
110	20231127	175200	1375455140	15600	15600	15600	15600	0
111	20231127	175100	1375455140	15600	15600	15600	15600	0
112	20231127	175000	1375455140	15600	15600	15600	15600	0
113	20231127	174900	1375455140	15600	15600	15600	15600	0
114	20231127	174800	1375455140	15600	15600	15600	15600	0
115	20231127	174700	1375455140	15600	15600	15600	15600	0
116	20231127	174600	1375455140	15600	15600	15600	15600	0
117	20231127	174500	1375455140	15600	15600	15600	15600	0
118	20231127	174400	1375455140	15600	15600	15600	15600	0
119	20231127	174300	1375455140	15600	15600	15600	15600	0
120	20231127	174200	1375455140	15600	15600	15600	15600	0
121	20231127	174100	1375455140	15600	15600	15600	15600	0
122	20231127	174000	1375455140	15600	15600	15600	15600	773
123	20231127	173900	1375455140	15600	15600	15600	15600	0
124	20231127	173800	1375455140	15600	15600	15600	15600	0
125	20231127	173700	1375455140	15600	15600	15600	15600	0
126	20231127	173600	1375455140	15600	15600	15600	15600	0
127	20231127	173500	1375455140	15600	15600	15600	15600	0
128	20231127	173400	1375455140	15600	15600	15600	15600	0
129	20231127	173300	1375455140	15600	15600	15600	15600	0
130	20231127	173200	1375455140	15600	15600	15600	15600	0
131	20231127	173100	1375455140	15600	15600	15600	15600	0
132	20231127	173000	1375455140	15600	15600	15600	15600	0
133	20231127	172900	1375455140	15600	15600	15600	15600	0
134	20231127	172800	1375455140	15600	15600	15600	15600	0
135	20231127	172700	1375455140	15600	15600	15600	15600	0
136	20231127	172600	1375455140	15600	15600	15600	15600	0
137	20231127	172500	1375455140	15600	15600	15600	15600	0
138	20231127	172400	1375455140	15600	15600	15600	15600	0
139	20231127	172300	1375455140	15600	15600	15600	15600	0
140	20231127	172200	1375455140	15600	15600	15600	15600	0
141	20231127	172100	1375455140	15600	15600	15600	15600	0
142	20231127	172000	1375455140	15600	15600	15600	15600	0
143	20231127	171900	1375455140	15600	15600	15600	15600	0
144	20231127	171800	1375455140	15600	15600	15600	15600	0
145	20231127	171700	1375455140	15600	15600	15600	15600	0
146	20231127	171600	1375455140	15600	15600	15600	15600	0
147	20231127	171500	1375455140	15600	15600	15600	15600	0
148	20231127	171400	1375455140	15600	15600	15600	15600	0
149	20231127	171300	1375455140	15600	15600	15600	15600	0
150	20231127	171200	1375455140	15600	15600	15600	15600	0
151	20231127	171100	1375455140	15600	15600	15600	15600	0
152	20231127	171000	1375455140	15600	15600	15600	15600	773
153	20231127	170900	1375455140	15600	15600	15600	15600	0
154	20231127	170800	1375455140	15600	15600	15600	15600	0
155	20231127	170700	1375455140	15600	15600	15600	15600	0
156	20231127	170600	1375455140	15600	15600	15600	15600	0
157	20231127	170500	1375455140	15600	15600	15600	15600	0
158	20231127	170400	1375455140	15600	15600	15600	15600	0
159	20231127	170300	1375455140	15600	15600	15600	15600	0
160	20231127	170200	1375455140	15600	15600	15600	15600	0
161	20231127	170100	1375455140	15600	15600	15600	15600	0
162	20231127	170000	1375455140	15600	15600	15600	15600	0
163	20231127	165900	1375455140	15600	15600	15600	15600	0
164	20231127	165800	1375455140	15600	15600	15600	15600	0
165	20231127	165700	1375455140	15600	15600	15600	15600	0
166	20231127	165600	1375455140	15600	15600	15600	15600	0
167	20231127	165500	1375455140	15600	15600	15600	15600	0
168	20231127	165400	1375455140	15600	15600	15600	15600	0
169	20231127	165300	1375455140	15600	15600	15600	15600	0
170	20231127	165200	1375455140	15600	15600	15600	15600	0
171	20231127	165100	1375455140	15600	15600	15600	15600	0
172	20231127	165000	1375455140	15600	15600	15600	15600	0
173	20231127	164900	1375455140	15600	15600	15600	15600	0
174	20231127	164800	1375455140	15600	15600	15600	15600	0
175	20231127	164700	1375455140	15600	15600	15600	15600	0
176	20231127	164600	1375455140	15600	15600	15600	15600	0
177	20231127	164500	1375455140	15600	15600	15600	15600	0
178	20231127	164400	1375455140	15600	15600	15600	15600	0
179	20231127	164300	1375455140	15600	15600	15600	15600	0
180	20231127	164200	1375455140	15600	15600	15600	15600	0
181	20231127	164100	1375455140	15600	15600	15600	15600	0
182	20231127	164000	1375455140	15600	15600	15600	15600	773
183	20231127	163900	1375455140	15600	15600	15600	15600	0
184	20231127	163800	1375455140	15600	15600	15600	15600	0
185	20231127	163700	1375455140	15600	15600	15600	15600	0
186	20231127	163600	1375455140	15600	15600	15600	15600	0
187	20231127	163500	1375455140	15600	15600	15600	15600	0
188	20231127	163400	1375455140	15600	15600	15600	15600	0
189	20231127	163300	1375455140	15600	15600	15600	15600	0
190	20231127	163200	1375455140	15600	15600	15600	15600	0
191	20231127	163100	1375455140	15600	15600	15600	15600	0
192	20231127	163000	1375455140	15600	15600	15600	15600	0
193	20231127	162900	1375455140	15600	15600	15600	15600	0
194	20231127	162800	1375455140	15600	15600	15600	15600	0
195	20231127	162700	1375455140	15600	15600	15600	15600	0
196	20231127	162600	1375455140	15600	15600	15600	15600	0
197	20231127	162500	1375455140	15600	15600	15600	15600	0
198	20231127	162400	1375455140	15600	15600	15600	15600	0
199	20231127	162300	1375455140	15600	15600	15600	15600	0
200	20231127	162200	1375455140	15600	15600	15600	15600	0
201	20231127	162100	1375455140	15600	15600	15600	15600	0
202	20231127	162000	1375455140	15600	15600	15600	15600	0
203	20231127	161900	1375455140	15600	15600	15600	15600	0
204	20231127	161800	1375455140	15600	15600	15600	15600	0
205	20231127	161700	1375455140	15600	15600	15600	15600	0
206	20231127	161600	1375455140	15600	15600	15600	15600	0
207	20231127	161500	1375455140	15600	15600	15600	15600	0
208	20231127	161400	1375455140	15600	15600	15600	15600	0
209	20231127	161300	1375455140	15600	15600	15600	15600	0
210	20231127	161200	1375455140	15600	15600	15600	15600	0
211	20231127	161100	1375455140	15600	15600	15600	15600	0
212	20231127	161000	1375455140	15600	15600	15600	15600	773
213	20231127	160900	1375455140	15600	15600	15600	15600	0
214	20231127	160800	1375455140	15600	15600	15600	15600	0
215	20231127	160700	1375455140	15600	15600	15600	15600	0
216	20231127	160600	1375455140	15600	15600	15600	15600	0
217	20231127	160500	1375455140	15600	15600	15600	15600	0
218	20231127	160400	1375455140	15600	15600	15600	15600	0
219	20231127	160300	1375455140	15600	15600	15600	15600	0
220	20231127	160200	1375455140	15600	15600	15600	15600	0
221	20231127	160100	1375455140	15600	15600	15600	15600	0
222	20231127	160000	1375455140	15600	15600	15600	15600	0
223	20231127	155900	1375455140	15600	15600	15600	15600	0
224	20231127	155800	1375455140	15600	15600	15600	15600	0
225	20231127	155700	1375455140	15600	15600	15600	15600	0
226	20231127	155600	1375455140	15600	15600	15600	15600	0
227	20231127	155500	1375455140	15600	15600	15600	15600	0
228	20231127	155400	1375455140	15600	15600	15600	15600	0
229	20231127	155300	1375455140	15600	15600	15600	15600	0
230	20231127	155200	1375455140	15600	15600	15600	15600	0
231	20231127	155100	1375455140	15600	15600	15600	15600	0
232	20231127	155000	1375455140	15600	15600	15600	15600	0
233	20231127	154900	1375455140	15600	15600	15600	15600	0
234	20231127	154800	1375455140	15600	15600	15600	15600	0
235	20231127	154700	1375455140	15600	15600	15600	15600	0
236	20231127	154600	1375455140	15600	15600	15600	15600	0
237	20231127	154500	1375455140	15600	15600	15600	15600	0
238	20231127	154400	1375455140	15600	15600	15600	15600	0
239	20231127	154300	1375455140	15600	15600	15600	15600	0
240	20231127	154200	1375455140	15600	15600	15600	15600	0
241	20231127	154100	1375455140	15600	15600	15600	15600	0
242	20231127	154000	1375455140	15600	15600	15600	15600	773
243	20231127	153900	1375455140	15600	15600	15600	15600	0
244	20231127	153800	1375455140	15600	15600	15600	15600	0
245	20231127	153700	1375455140	15600	15600	15600	15600	0
246	20231127	153600	1375455140	15600	15600	15600	15600	0
247	20231127	153500	1375455140	15600	15600	15600	15600	0
248	20231127	153400	1375455140	15600	15600	15600	15600	0
249	20231127	153300	1375455140	15600	15600	15600	15600	0
250	20231127	153200	1375455140	15600	15600	15600	15600	0
251	20231127	153100	1375455140	15600	15600	15600	15600	0
252	20231127	153000	1375455140	15600	15600	15600	15600	773
253	20231127	152900	1363396340	15520	15520	15520	15520	0
254	20231127	152800	1363396340	15520	15520	15520	15520	0
255	20231127	152700	1363396340	15520	15520	15520	15520	0
256	20231127	152600	1363396340	15520	15520	15520	15520	0
257	20231127	152500	1363396340	15520	15520	15520	15520	0
258	20231127	152400	1363396340	15520	15520	15520	15520	0
259	20231127	152300	1363396340	15520	15520	15520	15520	0
260	20231127	152200	1363396340	15520	15520	15520	15520	0
261	20231127	152100	1363396340	15520	15520	15520	15520	0
262	20231127	152000	1363396340	15520	15520	15520	15520	0
263	20231127	151900	1363396340	15520	15520	15600	15520	116
264	20231127	151800	1361592920	15550	15550	15550	15510	179
265	20231127	151700	1358811480	15550	15550	15550	15550	1
266	20231127	151600	1358795930	15540	15540	15540	15540	12
267	20231127	151500	1358609450	15540	15530	15540	15520	282
268	20231127	151400	1354232480	15520	15520	15520	15510	525
269	20231127	151300	1346089480	15510	15530	15530	15510	307
270	20231127	151200	1341327470	15540	15540	15540	15540	2
271	20231127	151100	1341296390	15550	15550	15550	15550	23
272	20231127	151000	1340938740	15540	15550	15550	15540	16
273	20231127	150900	1340689950	15550	15550	15550	15520	114
274	20231127	150800	1338919590	15550	15540	15550	15540	25
275	20231127	150700	1338530950	15520	15530	15530	15520	100
276	20231127	150600	1336978450	15530	15530	15530	15530	0
277	20231127	150500	1336978450	15530	15530	15530	15530	125
278	20231127	150400	1335037200	15530	15530	15530	15530	3
279	20231127	150300	1334990610	15530	15520	15530	15520	24
280	20231127	150200	1334618020	15510	15510	15520	15510	367
281	20231127	150100	1328924150	15520	15520	15520	15520	66
282	20231127	150000	1327899830	15510	15540	15540	15510	500
283	20231127	145900	1320138640	15550	15550	15550	15550	0
284	20231127	145800	1320138640	15550	15550	15550	15550	26
285	20231127	145700	1319734340	15540	15540	15540	15540	0
286	20231127	145600	1319734340	15540	15540	15540	15540	0
287	20231127	145500	1319734340	15540	15540	15540	15540	217
288	20231127	145400	1316362160	15540	15540	15540	15540	0
289	20231127	145300	1316362160	15540	15540	15540	15540	79
290	20231127	145200	1315134500	15540	15540	15540	15540	10
291	20231127	145100	1314979100	15550	15550	15550	15550	1
292	20231127	145000	1314963550	15550	15550	15550	15550	10
293	20231127	144900	1314808050	15550	15550	15550	15550	0
294	20231127	144800	1314808050	15550	15550	15550	15550	8
295	20231127	144700	1314683650	15550	15550	15550	15550	0
296	20231127	144600	1314683650	15550	15540	15550	15540	18
297	20231127	144500	1314403860	15540	15540	15540	15540	40
298	20231127	144400	1313782260	15540	15540	15540	15540	0
299	20231127	144300	1313782260	15540	15540	15540	15540	21
300	20231127	144200	1313455920	15550	15550	15550	15550	0
301	20231127	144100	1313455920	15550	15550	15550	15550	0
302	20231127	144000	1313455920	15550	15550	15550	15550	0
303	20231127	143900	1313455920	15550	15530	15550	15520	59
304	20231127	143800	1312539880	15530	15530	15530	15530	11
305	20231127	143700	1312369050	15530	15530	15530	15530	11
306	20231127	143600	1312198220	15540	15520	15540	15520	56
307	20231127	143500	1311328240	15510	15540	15540	15510	13
308	20231127	143400	1311126580	15510	15510	15510	15510	77
309	20231127	143300	1309932310	15540	15530	15540	15510	42
310	20231127	143200	1309280660	15500	15520	15520	15500	1001
311	20231127	143100	1293753620	15520	15570	15570	15520	231
312	20231127	143000	1290167560	15540	15560	15560	15540	58
313	20231127	142900	1289265450	15600	15540	15600	15540	17
314	20231127	142800	1289000970	15530	15540	15540	15530	675
315	20231127	142700	1278516990	15550	15550	15550	15550	40
316	20231127	142600	1277894990	15550	15560	15560	15550	129
317	20231127	142500	1275888940	15570	15580	15580	15570	78
318	20231127	142400	1274673710	15580	15580	15580	15580	0
319	20231127	142300	1274673710	15580	15580	15580	15580	0
320	20231127	142200	1274673710	15580	15580	15580	15580	119
321	20231127	142100	1272819690	15570	15570	15570	15570	3
322	20231127	142000	1272772980	15570	15570	15570	15570	15
323	20231127	141900	1272539430	15580	15550	15580	15540	248
324	20231127	141800	1268684760	15550	15550	15550	15550	0
325	20231127	141700	1268684760	15550	15540	15550	15540	26
326	20231127	141600	1268280510	15570	15570	15570	15570	0
327	20231127	141500	1268280510	15570	15570	15570	15570	11
328	20231127	141400	1268109240	15570	15570	15570	15570	4
329	20231127	141300	1268046960	15580	15580	15580	15580	0
330	20231127	141200	1268046960	15580	15540	15580	15540	415
331	20231127	141100	1261585010	15540	15540	15540	15540	34
332	20231127	141000	1261056650	15540	15540	15540	15540	0
333	20231127	140900	1261056650	15540	15540	15540	15540	0
334	20231127	140800	1261056650	15540	15530	15540	15530	131
335	20231127	140700	1259021030	15530	15530	15530	15530	1
336	20231127	140600	1259005500	15530	15530	15530	15530	6
337	20231127	140500	1258912320	15530	15530	15530	15530	0
338	20231127	140400	1258912320	15530	15530	15530	15530	4
339	20231127	140300	1258850200	15530	15530	15530	15530	96
340	20231127	140200	1257359320	15530	15530	15530	15530	4
341	20231127	140100	1257297200	15530	15530	15530	15530	1
342	20231127	140000	1257281670	15530	15530	15530	15530	5
343	20231127	135900	1257204020	15540	15540	15540	15540	116
344	20231127	135800	1255401380	15550	15540	15550	15540	2
345	20231127	135700	1255370290	15540	15540	15550	15540	787
346	20231127	135600	1243140300	15540	15540	15540	15540	113
347	20231127	135500	1241384280	15550	15540	15550	15540	7
348	20231127	135400	1241275440	15540	15540	15540	15540	19
349	20231127	135300	1240980180	15540	15540	15540	15540	54
350	20231127	135200	1240141020	15540	15540	15540	15540	0
351	20231127	135100	1240141020	15540	15530	15540	15530	28
352	20231127	135000	1239705920	15540	15540	15540	15540	9
353	20231127	134900	1239566060	15540	15540	15540	15540	26
354	20231127	134800	1239162020	15540	15550	15550	15540	5
355	20231127	134700	1239084310	15550	15540	15550	15540	2
356	20231127	134600	1239053220	15540	15530	15540	15530	31
357	20231127	134500	1238571490	15530	15530	15530	15530	4
358	20231127	134400	1238509370	15530	15530	15530	15530	7
359	20231127	134300	1238400660	15550	15550	15550	15550	0
360	20231127	134200	1238400660	15550	15550	15550	15550	0
361	20231127	134100	1238400660	15550	15550	15550	15550	0
362	20231127	134000	1238400660	15550	15550	15550	15550	1
363	20231127	133900	1238385110	15540	15540	15540	15530	1178
364	20231127	133800	1220084230	15540	15540	15540	15540	8
365	20231127	133700	1219959910	15540	15540	15540	15540	9
366	20231127	133600	1219820050	15550	15550	15550	15550	0
367	20231127	133500	1219820050	15550	15550	15550	15550	0
368	20231127	133400	1219820050	15550	15550	15550	15550	0
369	20231127	133300	1219820050	15550	15550	15550	15550	208
370	20231127	133200	1216585650	15540	15540	15540	15540	7
371	20231127	133100	1216476870	15540	15550	15550	15540	35
372	20231127	133000	1215932640	15550	15550	15550	15550	258
373	20231127	132900	1211920740	15550	15550	15550	15550	8
374	20231127	132800	1211796340	15550	15550	15550	15550	2
375	20231127	132700	1211765240	15560	15550	15560	15550	2
376	20231127	132600	1211734130	15550	15550	15550	15550	11
377	20231127	132500	1211563080	15550	15550	15550	15550	4
378	20231127	132400	1211500880	15560	15550	15560	15550	29
379	20231127	132300	1211049920	15550	15550	15550	15550	11
380	20231127	132200	1210878870	15550	15550	15550	15550	2
381	20231127	132100	1210847770	15560	15560	15560	15560	0
382	20231127	132000	1210847770	15560	15560	15560	15560	96
383	20231127	131900	1209354010	15560	15560	15560	15560	24
384	20231127	131800	1208980570	15560	15560	15560	15560	14
385	20231127	131700	1208762730	15560	15560	15560	15560	0
386	20231127	131600	1208762730	15560	15560	15560	15560	84
387	20231127	131500	1207455690	15560	15560	15560	15560	0
388	20231127	131400	1207455690	15560	15560	15560	15560	1
389	20231127	131300	1207440130	15550	15550	15550	15550	1
390	20231127	131200	1207424580	15550	15530	15550	15520	270
391	20231127	131100	1203227730	15530	15530	15530	15530	0
392	20231127	131000	1203227730	15530	15530	15550	15530	22
393	20231127	130900	1202886050	15530	15530	15530	15530	10
394	20231127	130800	1202730750	15540	15540	15540	15540	0
395	20231127	130700	1202730750	15540	15540	15540	15540	0
396	20231127	130600	1202730750	15540	15540	15540	15540	0
397	20231127	130500	1202730750	15540	15540	15540	15530	37
398	20231127	130400	1202156040	15540	15540	15540	15540	0
399	20231127	130300	1202156040	15540	15540	15540	15540	0
400	20231127	130200	1202156040	15540	15510	15540	15510	2
401	20231127	130100	1202124990	15510	15510	15510	15510	45
402	20231127	130000	1201427040	15550	15550	15550	15500	10202
403	20231127	125900	1043206490	15560	15560	15560	15560	0
404	20231127	125800	1043206490	15560	15560	15560	15560	0
405	20231127	125700	1043206490	15560	15560	15560	15560	0
406	20231127	125600	1043206490	15560	15530	15560	15530	205
407	20231127	125500	1040018700	15520	15530	15530	15520	103
408	20231127	125400	1038420040	15540	15540	15540	15540	0
409	20231127	125300	1038420040	15540	15520	15540	15520	81
410	20231127	125200	1037162760	15520	15520	15520	15520	30
411	20231127	125100	1036697160	15530	15530	15530	15530	27
412	20231127	125000	1036277850	15530	15520	15530	15520	12
413	20231127	124900	1036091510	15520	15520	15520	15520	9
414	20231127	124800	1035951830	15530	15530	15530	15530	0
415	20231127	124700	1035951830	15530	15530	15530	15520	82
416	20231127	124600	1034678910	15510	15510	15510	15510	2
417	20231127	124500	1034647890	15530	15530	15530	15510	535
418	20231127	124400	1026343250	15530	15530	15530	15530	59
419	20231127	124300	1025426980	15540	15540	15540	15540	5
420	20231127	124200	1025349280	15550	15530	15550	15530	2
421	20231127	124100	1025318200	15530	15530	15540	15530	38
422	20231127	124000	1024727960	15530	15530	15550	15530	11
423	20231127	123900	1024557110	15520	15520	15520	15520	2
424	20231127	123800	1024526070	15530	15520	15540	15520	74
425	20231127	123700	1023376750	15520	15530	15530	15520	102
426	20231127	123600	1021793140	15530	15530	15530	15530	19
427	20231127	123500	1021498070	15530	15550	15550	15530	451
428	20231127	123400	1014493550	15550	15540	15550	15540	24
429	20231127	123300	1014120390	15540	15540	15540	15540	2
430	20231127	123200	1014089310	15540	15540	15540	15540	10
431	20231127	123100	1013933910	15540	15530	15540	15530	51
432	20231127	123000	1013141620	15540	15540	15540	15540	87
433	20231127	122900	1011789640	15540	15540	15540	15540	0
434	20231127	122800	1011789640	15540	15540	15540	15540	1
435	20231127	122700	1011774100	15540	15540	15540	15540	0
436	20231127	122600	1011774100	15540	15540	15540	15540	655
437	20231127	122500	1001595400	15550	15560	15560	15550	356
438	20231127	122400	996057740	15580	15580	15580	15580	0
439	20231127	122300	996057740	15580	15580	15580	15580	220
440	20231127	122200	992630140	15560	15560	15560	15560	2
441	20231127	122100	992599020	15580	15570	15580	15570	123
442	20231127	122000	990682910	15560	15560	15560	15560	0
443	20231127	121900	990682910	15560	15560	15560	15560	36
444	20231127	121800	990122750	15560	15570	15570	15560	406
445	20231127	121700	983804650	15570	15570	15570	15570	0
446	20231127	121600	983804650	15570	15570	15570	15570	6
447	20231127	121500	983711230	15570	15570	15570	15570	22
448	20231127	121400	983368690	15570	15570	15570	15570	3
449	20231127	121300	983321980	15580	15580	15580	15580	0
450	20231127	121200	983321980	15580	15570	15580	15570	2
451	20231127	121100	983290830	15570	15580	15580	15570	210
452	20231127	121000	980020090	15580	15580	15580	15580	0
453	20231127	120900	980020090	15580	15580	15580	15580	0
454	20231127	120800	980020090	15580	15580	15580	15580	6
455	20231127	120700	979926610	15590	15570	15590	15570	13
456	20231127	120600	979724180	15570	15570	15570	15570	0
457	20231127	120500	979724180	15570	15570	15570	15570	0
458	20231127	120400	979724180	15570	15570	15570	15570	0
459	20231127	120300	979724180	15570	15570	15570	15570	11
460	20231127	120200	979552910	15570	15570	15570	15570	10
461	20231127	120100	979397210	15570	15570	15570	15570	0
462	20231127	120000	979397210	15570	15570	15570	15570	12
463	20231127	115900	979210370	15590	15590	15590	15590	0
464	20231127	115800	979210370	15590	15590	15590	15590	0
465	20231127	115700	979210370	15590	15590	15590	15590	25
466	20231127	115600	978820620	15560	15590	15590	15560	723
467	20231127	115500	967560400	15590	15590	15590	15590	0
468	20231127	115400	967560400	15590	15570	15590	15570	310
469	20231127	115300	962731810	15570	15560	15570	15560	2
470	20231127	115200	962700680	15560	15570	15570	15560	3
471	20231127	115100	962653990	15560	15560	15560	15560	6
472	20231127	115000	962560630	15560	15560	15560	15560	9
473	20231127	114900	962420590	15570	15570	15570	15570	1
474	20231127	114800	962405020	15560	15570	15570	15560	3
475	20231127	114700	962358330	15550	15560	15580	15550	913
476	20231127	114600	948157890	15550	15550	15550	15550	0
477	20231127	114500	948157890	15550	15550	15550	15550	2
478	20231127	114400	948126790	15570	15570	15570	15570	0
479	20231127	114300	948126790	15570	15570	15570	15570	300
480	20231127	114200	943455790	15570	15570	15570	15570	0
481	20231127	114100	943455790	15570	15560	15570	15560	300
482	20231127	114000	938785260	15550	15550	15570	15550	105
483	20231127	113900	937152490	15550	15550	15550	15550	7
484	20231127	113800	937043640	15560	15560	15560	15560	10
485	20231127	113700	936888040	15560	15560	15560	15560	0
486	20231127	113600	936888040	15560	15550	15560	15550	3
487	20231127	113500	936841380	15550	15550	15550	15550	0
488	20231127	113400	936841380	15550	15550	15550	15550	11
489	20231127	113300	936670330	15550	15550	15550	15550	0
490	20231127	113200	936670330	15550	15560	15560	15550	224
491	20231127	113100	933187120	15550	15550	15550	15550	10
492	20231127	113000	933031620	15550	15560	15560	15550	1002
493	20231127	112900	917449890	15560	15560	15560	15560	15
494	20231127	112800	917216490	15570	15570	15570	15570	7
495	20231127	112700	917107500	15570	15570	15570	15570	2
496	20231127	112600	917076360	15570	15550	15570	15550	432
497	20231127	112500	910357060	15540	15560	15560	15540	21
498	20231127	112400	910030700	15540	15550	15550	15540	12
499	20231127	112300	909844120	15550	15540	15550	15540	105
500	20231127	112200	908212330	15550	15560	15560	15550	4
501	20231127	112100	908150120	15560	15560	15560	15560	2
502	20231127	112000	908119000	15570	15570	15570	15570	22
503	20231127	111900	907776460	15540	15500	15540	15500	107
504	20231127	111800	906114470	15530	15510	15530	15500	1103
505	20231127	111700	889017840	15510	15530	15540	15510	891
506	20231127	111600	875174490	15500	15530	15540	15500	6004
507	20231127	111500	782061490	15530	15530	15530	15530	1
508	20231127	111400	782045960	15530	15530	15530	15530	25
509	20231127	111300	781657710	15530	15530	15530	15530	78
510	20231127	111200	780446370	15540	15540	15540	15530	23
511	20231127	111100	780088970	15550	15550	15570	15550	3
512	20231127	111000	780042300	15530	15560	15560	15530	1252
513	20231127	110900	760582530	15570	15560	15570	15560	947
514	20231127	110800	745845210	15570	15560	15570	15560	73
515	20231127	110700	744708690	15570	15600	15600	15570	3520
516	20231127	110600	689824200	15610	15620	15620	15610	1349
517	20231127	110500	668766260	15620	15620	15620	15620	1965
518	20231127	110400	638072960	15630	15620	15630	15620	152
519	20231127	110300	635697220	15630	15630	15630	15630	391
520	20231127	110200	629585890	15630	15630	15630	15630	1
521	20231127	110100	629570260	15640	15640	15640	15640	3
522	20231127	110000	629523340	15650	15640	15650	15640	20
523	20231127	105900	629210420	15630	15630	15630	15630	0
524	20231127	105800	629210420	15630	15620	15630	15620	299
525	20231127	105700	624537140	15630	15630	15630	15630	50
526	20231127	105600	623755640	15620	15620	15630	15620	76
527	20231127	105500	622568270	15620	15640	15640	15620	1092
528	20231127	105400	605493770	15640	15630	15640	15630	97
529	20231127	105300	603976800	15630	15650	15650	15630	229
530	20231127	105200	600395680	15650	15650	15650	15650	0
531	20231127	105100	600395680	15650	15650	15650	15650	0
532	20231127	105000	600395680	15650	15650	15650	15650	1
533	20231127	104900	600380030	15660	15660	15660	15660	0
534	20231127	104800	600380030	15660	15670	15670	15660	102
535	20231127	104700	598781900	15660	15660	15660	15660	0
536	20231127	104600	598781900	15660	15660	15660	15660	0
537	20231127	104500	598781900	15660	15660	15660	15660	88
538	20231127	104400	597403820	15660	15650	15660	15650	132
539	20231127	104300	595338010	15650	15650	15650	15650	0
540	20231127	104200	595338010	15650	15650	15650	15650	6
541	20231127	104100	595244110	15650	15650	15650	15650	0
542	20231127	104000	595244110	15650	15640	15650	15610	2169
543	20231127	103900	561339820	15630	15630	15630	15630	1
544	20231127	103800	561324190	15630	15630	15630	15630	3
545	20231127	103700	561277300	15640	15640	15640	15640	0
546	20231127	103600	561277300	15640	15640	15640	15620	76
547	20231127	103500	560089040	15640	15640	15640	15640	36
548	20231127	103400	559526000	15640	15640	15640	15640	43
549	20231127	103300	558853480	15640	15620	15640	15620	20
550	20231127	103200	558541060	15620	15620	15620	15620	0
551	20231127	103100	558541060	15620	15620	15620	15620	120
552	20231127	103000	556666660	15640	15640	15640	15640	1
553	20231127	102900	556651020	15610	15610	15610	15610	1
554	20231127	102800	556635410	15610	15610	15610	15610	18
555	20231127	102700	556354430	15610	15650	15650	15610	461
556	20231127	102600	549151900	15650	15650	15650	15650	0
557	20231127	102500	549151900	15650	15670	15670	15650	256
558	20231127	102400	545145050	15660	15660	15660	15660	0
559	20231127	102300	545145050	15660	15650	15660	15650	60
560	20231127	102200	544205860	15650	15650	15650	15650	0
561	20231127	102100	544205860	15650	15650	15650	15650	0
562	20231127	102000	544205860	15650	15650	15650	15650	0
563	20231127	101900	544205860	15650	15650	15650	15630	633
564	20231127	101800	534310350	15650	15650	15650	15650	24
565	20231127	101700	533934750	15650	15650	15650	15650	0
566	20231127	101600	533934750	15650	15650	15650	15650	136
567	20231127	101500	531806350	15660	15660	15660	15660	0
568	20231127	101400	531806350	15660	15660	15660	15660	50
569	20231127	101300	531023350	15650	15650	15650	15650	0
570	20231127	101200	531023350	15650	15650	15650	15650	20
571	20231127	101100	530710350	15650	15670	15670	15650	106
572	20231127	101000	529051190	15670	15670	15670	15670	21
573	20231127	100900	528722120	15670	15660	15670	15660	201
574	20231127	100800	525573530	15650	15650	15650	15650	63
575	20231127	100700	524587580	15640	15640	15640	15640	100
576	20231127	100600	523023580	15660	15660	15660	15660	0
577	20231127	100500	523023580	15660	15660	15660	15640	15
578	20231127	100400	522788780	15660	15660	15660	15660	5
579	20231127	100300	522710480	15650	15650	15650	15650	119
580	20231127	100200	520848130	15640	15640	15640	15640	5
581	20231127	100100	520769930	15650	15650	15650	15650	0
582	20231127	100000	520769930	15650	15650	15650	15650	1
583	20231127	095900	520754280	15640	15630	15640	15630	980
584	20231127	095800	505436360	15600	15610	15610	15600	129
585	20231127	095700	503423610	15610	15610	15610	15610	77
586	20231127	095600	502221640	15610	15610	15610	15610	32
587	20231127	095500	501722120	15610	15610	15610	15610	42
588	20231127	095400	501066500	15600	15630	15650	15600	1011
589	20231127	095300	485283720	15630	15650	15650	15630	112
590	20231127	095200	483532600	15660	15650	15660	15650	73
591	20231127	095100	482389650	15630	15630	15630	15630	0
592	20231127	095000	482389650	15630	15640	15640	15630	212
593	20231127	094900	479074340	15650	15650	15650	15640	135
594	20231127	094800	476962430	15660	15660	15660	15660	0
595	20231127	094700	476962430	15660	15670	15670	15640	1437
596	20231127	094600	454466240	15690	15710	15710	15690	821
597	20231127	094500	441580100	15700	15700	15700	15700	0
598	20231127	094400	441580100	15700	15670	15700	15670	1047
599	20231127	094300	425163060	15660	15670	15670	15660	68
600	20231127	094200	424097850	15680	15750	15750	15670	1430
601	20231127	094100	401600130	15750	15730	15750	15730	302
602	20231127	094000	396846590	15730	15730	15730	15730	177
603	20231127	093900	394062380	15730	15840	15840	15730	1231
604	20231127	093800	374619350	15860	15820	15870	15820	1315
605	20231127	093700	353793630	15820	15800	15820	15800	651
606	20231127	093600	343502690	15800	15800	15810	15800	358
607	20231127	093500	337846240	15800	15790	15810	15790	646
608	20231127	093400	327633920	15800	15770	15800	15770	725
609	20231127	093300	316189030	15770	15770	15780	15770	199
610	20231127	093200	313050790	15780	15770	15780	15770	732
611	20231127	093100	301504780	15770	15770	15770	15750	208
612	20231127	093000	298226620	15790	15790	15790	15790	0
613	20231127	092900	298226620	15790	15760	15800	15760	1013
614	20231127	092800	282229780	15760	15730	15760	15690	1106
615	20231127	092700	264832750	15740	15640	15740	15640	1219
616	20231127	092600	245715310	15640	15640	15640	15640	0
617	20231127	092500	245715310	15640	15600	15640	15590	598
618	20231127	092400	236374980	15600	15600	15600	15600	0
619	20231127	092300	236374980	15600	15590	15600	15570	454
620	20231127	092200	229299480	15570	15570	15570	15570	6
621	20231127	092100	229206060	15600	15600	15600	15600	0
622	20231127	092000	229206060	15600	15600	15600	15560	671
623	20231127	091900	218747840	15600	15600	15610	15600	550
624	20231127	091800	210167740	15600	15600	15600	15600	522
625	20231127	091700	202024540	15600	15620	15620	15600	504
626	20231127	091600	194158490	15620	15630	15630	15620	1161
627	20231127	091500	176012860	15640	15640	15650	15640	226
628	20231127	091400	172477880	15640	15650	15650	15640	796
629	20231127	091300	160020520	15650	15650	15650	15650	525
630	20231127	091200	151804270	15650	15730	15730	15650	1236
631	20231127	091100	132370650	15730	15730	15740	15730	690
632	20231127	091000	121511690	15730	15740	15740	15730	505
633	20231127	090900	113563110	15730	15740	15740	15730	241
634	20231127	090800	109771970	15740	15750	15750	15740	1355
635	20231127	090700	88433960	15800	15780	15810	15780	1394
636	20231127	090600	66405900	15780	15760	15790	15750	1153
637	20231127	090500	48216740	15780	15750	15780	15700	823
638	20231127	090400	35249310	15760	15700	15780	15700	170
639	20231127	090300	32572430	15650	15650	15650	15650	0
640	20231127	090200	32572430	15650	15650	15650	15650	26
641	20231127	090100	32165530	15650	15650	15650	15650	139
642	20231127	090000	29990180	15650	15650	15650	15630	1917