KissMeData/264450/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	205100	1489658830	15810	15810	15810	15810	1047
3	20231127	205000	1489658830	15810	15810	15810	15810	0
4	20231127	204900	1489658830	15810	15810	15810	15810	0
5	20231127	204800	1489658830	15810	15810	15810	15810	0
6	20231127	204700	1489658830	15810	15810	15810	15810	0
7	20231127	204600	1489658830	15810	15810	15810	15810	0
8	20231127	204500	1489658830	15810	15810	15810	15810	0
9	20231127	204400	1489658830	15810	15810	15810	15810	0
10	20231127	204300	1489658830	15810	15810	15810	15810	0
11	20231127	204200	1489658830	15810	15810	15810	15810	0
12	20231127	204100	1489658830	15810	15810	15810	15810	0
13	20231127	204000	1489658830	15810	15810	15810	15810	0
14	20231127	203900	1489658830	15810	15810	15810	15810	0
15	20231127	203800	1489658830	15810	15810	15810	15810	0
16	20231127	203700	1489658830	15810	15810	15810	15810	0
17	20231127	203600	1489658830	15810	15810	15810	15810	0
18	20231127	203500	1489658830	15810	15810	15810	15810	0
19	20231127	203400	1489658830	15810	15810	15810	15810	0
20	20231127	203300	1489658830	15810	15810	15810	15810	0
21	20231127	203200	1489658830	15810	15810	15810	15810	0
22	20231127	203100	1489658830	15810	15810	15810	15810	0
23	20231127	203000	1489658830	15810	15810	15810	15810	0
24	20231127	202900	1489658830	15810	15810	15810	15810	0
25	20231127	202800	1489658830	15810	15810	15810	15810	0
26	20231127	202700	1489658830	15810	15810	15810	15810	0
27	20231127	202600	1489658830	15810	15810	15810	15810	0
28	20231127	202500	1489658830	15810	15810	15810	15810	0
29	20231127	202400	1489658830	15810	15810	15810	15810	0
30	20231127	202300	1489658830	15810	15810	15810	15810	0
31	20231127	202200	1489658830	15810	15810	15810	15810	0
32	20231127	202100	1489658830	15810	15810	15810	15810	1047
33	20231127	202000	1489658830	15810	15810	15810	15810	0
34	20231127	201900	1489658830	15810	15810	15810	15810	0
35	20231127	201800	1489658830	15810	15810	15810	15810	0
36	20231127	201700	1489658830	15810	15810	15810	15810	0
37	20231127	201600	1489658830	15810	15810	15810	15810	0
38	20231127	201500	1489658830	15810	15810	15810	15810	0
39	20231127	201400	1489658830	15810	15810	15810	15810	0
40	20231127	201300	1489658830	15810	15810	15810	15810	0
41	20231127	201200	1489658830	15810	15810	15810	15810	0
42	20231127	201100	1489658830	15810	15810	15810	15810	0
43	20231127	201000	1489658830	15810	15810	15810	15810	0
44	20231127	200900	1489658830	15810	15810	15810	15810	0
45	20231127	200800	1489658830	15810	15810	15810	15810	0
46	20231127	200700	1489658830	15810	15810	15810	15810	0
47	20231127	200600	1489658830	15810	15810	15810	15810	0
48	20231127	200500	1489658830	15810	15810	15810	15810	0
49	20231127	200400	1489658830	15810	15810	15810	15810	0
50	20231127	200300	1489658830	15810	15810	15810	15810	0
51	20231127	200200	1489658830	15810	15810	15810	15810	0
52	20231127	200100	1489658830	15810	15810	15810	15810	0
53	20231127	200000	1489658830	15810	15810	15810	15810	0
54	20231127	195900	1489658830	15810	15810	15810	15810	0
55	20231127	195800	1489658830	15810	15810	15810	15810	0
56	20231127	195700	1489658830	15810	15810	15810	15810	0
57	20231127	195600	1489658830	15810	15810	15810	15810	0
58	20231127	195500	1489658830	15810	15810	15810	15810	0
59	20231127	195400	1489658830	15810	15810	15810	15810	0
60	20231127	195300	1489658830	15810	15810	15810	15810	0
61	20231127	195200	1489658830	15810	15810	15810	15810	0
62	20231127	195100	1489658830	15810	15810	15810	15810	1047
63	20231127	195000	1489658830	15810	15810	15810	15810	0
64	20231127	194900	1489658830	15810	15810	15810	15810	0
65	20231127	194800	1489658830	15810	15810	15810	15810	0
66	20231127	194700	1489658830	15810	15810	15810	15810	0
67	20231127	194600	1489658830	15810	15810	15810	15810	0
68	20231127	194500	1489658830	15810	15810	15810	15810	0
69	20231127	194400	1489658830	15810	15810	15810	15810	0
70	20231127	194300	1489658830	15810	15810	15810	15810	0
71	20231127	194200	1489658830	15810	15810	15810	15810	0
72	20231127	194100	1489658830	15810	15810	15810	15810	0
73	20231127	194000	1489658830	15810	15810	15810	15810	0
74	20231127	193900	1489658830	15810	15810	15810	15810	0
75	20231127	193800	1489658830	15810	15810	15810	15810	0
76	20231127	193700	1489658830	15810	15810	15810	15810	0
77	20231127	193600	1489658830	15810	15810	15810	15810	0
78	20231127	193500	1489658830	15810	15810	15810	15810	0
79	20231127	193400	1489658830	15810	15810	15810	15810	0
80	20231127	193300	1489658830	15810	15810	15810	15810	0
81	20231127	193200	1489658830	15810	15810	15810	15810	0
82	20231127	193100	1489658830	15810	15810	15810	15810	0
83	20231127	193000	1489658830	15810	15810	15810	15810	0
84	20231127	192900	1489658830	15810	15810	15810	15810	0
85	20231127	192800	1489658830	15810	15810	15810	15810	0
86	20231127	192700	1489658830	15810	15810	15810	15810	0
87	20231127	192600	1489658830	15810	15810	15810	15810	0
88	20231127	192500	1489658830	15810	15810	15810	15810	0
89	20231127	192400	1489658830	15810	15810	15810	15810	0
90	20231127	192300	1489658830	15810	15810	15810	15810	0
91	20231127	192200	1489658830	15810	15810	15810	15810	0
92	20231127	192100	1489658830	15810	15810	15810	15810	1047
93	20231127	192000	1489658830	15810	15810	15810	15810	0
94	20231127	191900	1489658830	15810	15810	15810	15810	0
95	20231127	191800	1489658830	15810	15810	15810	15810	0
96	20231127	191700	1489658830	15810	15810	15810	15810	0
97	20231127	191600	1489658830	15810	15810	15810	15810	0
98	20231127	191500	1489658830	15810	15810	15810	15810	0
99	20231127	191400	1489658830	15810	15810	15810	15810	0
100	20231127	191300	1489658830	15810	15810	15810	15810	0
101	20231127	191200	1489658830	15810	15810	15810	15810	0
102	20231127	191100	1489658830	15810	15810	15810	15810	0
103	20231127	191000	1489658830	15810	15810	15810	15810	0
104	20231127	190900	1489658830	15810	15810	15810	15810	0
105	20231127	190800	1489658830	15810	15810	15810	15810	0
106	20231127	190700	1489658830	15810	15810	15810	15810	0
107	20231127	190600	1489658830	15810	15810	15810	15810	0
108	20231127	190500	1489658830	15810	15810	15810	15810	0
109	20231127	190400	1489658830	15810	15810	15810	15810	0
110	20231127	190300	1489658830	15810	15810	15810	15810	0
111	20231127	190200	1489658830	15810	15810	15810	15810	0
112	20231127	190100	1489658830	15810	15810	15810	15810	0
113	20231127	190000	1489658830	15810	15810	15810	15810	0
114	20231127	185900	1489658830	15810	15810	15810	15810	0
115	20231127	185800	1489658830	15810	15810	15810	15810	0
116	20231127	185700	1489658830	15810	15810	15810	15810	0
117	20231127	185600	1489658830	15810	15810	15810	15810	0
118	20231127	185500	1489658830	15810	15810	15810	15810	0
119	20231127	185400	1489658830	15810	15810	15810	15810	0
120	20231127	185300	1489658830	15810	15810	15810	15810	0
121	20231127	185200	1489658830	15810	15810	15810	15810	0
122	20231127	185100	1489658830	15810	15810	15810	15810	1047
123	20231127	185000	1489658830	15810	15810	15810	15810	0
124	20231127	184900	1489658830	15810	15810	15810	15810	0
125	20231127	184800	1489658830	15810	15810	15810	15810	0
126	20231127	184700	1489658830	15810	15810	15810	15810	0
127	20231127	184600	1489658830	15810	15810	15810	15810	0
128	20231127	184500	1489658830	15810	15810	15810	15810	0
129	20231127	184400	1489658830	15810	15810	15810	15810	0
130	20231127	184300	1489658830	15810	15810	15810	15810	0
131	20231127	184200	1489658830	15810	15810	15810	15810	0
132	20231127	184100	1489658830	15810	15810	15810	15810	0
133	20231127	184000	1489658830	15810	15810	15810	15810	0
134	20231127	183900	1489658830	15810	15810	15810	15810	0
135	20231127	183800	1489658830	15810	15810	15810	15810	0
136	20231127	183700	1489658830	15810	15810	15810	15810	0
137	20231127	183600	1489658830	15810	15810	15810	15810	0
138	20231127	183500	1489658830	15810	15810	15810	15810	0
139	20231127	183400	1489658830	15810	15810	15810	15810	0
140	20231127	183300	1489658830	15810	15810	15810	15810	0
141	20231127	183200	1489658830	15810	15810	15810	15810	0
142	20231127	183100	1489658830	15810	15810	15810	15810	0
143	20231127	183000	1489658830	15810	15810	15810	15810	0
144	20231127	182900	1489658830	15810	15810	15810	15810	0
145	20231127	182800	1489658830	15810	15810	15810	15810	0
146	20231127	182700	1489658830	15810	15810	15810	15810	0
147	20231127	182600	1489658830	15810	15810	15810	15810	0
148	20231127	182500	1489658830	15810	15810	15810	15810	0
149	20231127	182400	1489658830	15810	15810	15810	15810	0
150	20231127	182300	1489658830	15810	15810	15810	15810	0
151	20231127	182200	1489658830	15810	15810	15810	15810	0
152	20231127	182100	1489658830	15810	15810	15810	15810	1047
153	20231127	182000	1489658830	15810	15810	15810	15810	0
154	20231127	181900	1489658830	15810	15810	15810	15810	0
155	20231127	181800	1489658830	15810	15810	15810	15810	0
156	20231127	181700	1489658830	15810	15810	15810	15810	0
157	20231127	181600	1489658830	15810	15810	15810	15810	0
158	20231127	181500	1489658830	15810	15810	15810	15810	0
159	20231127	181400	1489658830	15810	15810	15810	15810	0
160	20231127	181300	1489658830	15810	15810	15810	15810	0
161	20231127	181200	1489658830	15810	15810	15810	15810	0
162	20231127	181100	1489658830	15810	15810	15810	15810	0
163	20231127	181000	1489658830	15810	15810	15810	15810	0
164	20231127	180900	1489658830	15810	15810	15810	15810	0
165	20231127	180800	1489658830	15810	15810	15810	15810	0
166	20231127	180700	1489658830	15810	15810	15810	15810	0
167	20231127	180600	1489658830	15810	15810	15810	15810	0
168	20231127	180500	1489658830	15810	15810	15810	15810	0
169	20231127	180400	1489658830	15810	15810	15810	15810	0
170	20231127	180300	1489658830	15810	15810	15810	15810	0
171	20231127	180200	1489658830	15810	15810	15810	15810	0
172	20231127	180100	1489658830	15810	15810	15810	15810	0
173	20231127	180000	1489658830	15810	15810	15810	15810	0
174	20231127	175900	1489658830	15810	15810	15810	15810	0
175	20231127	175800	1489658830	15810	15810	15810	15810	0
176	20231127	175700	1489658830	15810	15810	15810	15810	0
177	20231127	175600	1489658830	15810	15810	15810	15810	0
178	20231127	175500	1489658830	15810	15810	15810	15810	0
179	20231127	175400	1489658830	15810	15810	15810	15810	0
180	20231127	175300	1489658830	15810	15810	15810	15810	0
181	20231127	175200	1489658830	15810	15810	15810	15810	0
182	20231127	175100	1489658830	15810	15810	15810	15810	1047
183	20231127	175000	1489658830	15810	15810	15810	15810	0
184	20231127	174900	1489658830	15810	15810	15810	15810	0
185	20231127	174800	1489658830	15810	15810	15810	15810	0
186	20231127	174700	1489658830	15810	15810	15810	15810	0
187	20231127	174600	1489658830	15810	15810	15810	15810	0
188	20231127	174500	1489658830	15810	15810	15810	15810	0
189	20231127	174400	1489658830	15810	15810	15810	15810	0
190	20231127	174300	1489658830	15810	15810	15810	15810	0
191	20231127	174200	1489658830	15810	15810	15810	15810	0
192	20231127	174100	1489658830	15810	15810	15810	15810	0
193	20231127	174000	1489658830	15810	15810	15810	15810	0
194	20231127	173900	1489658830	15810	15810	15810	15810	0
195	20231127	173800	1489658830	15810	15810	15810	15810	0
196	20231127	173700	1489658830	15810	15810	15810	15810	0
197	20231127	173600	1489658830	15810	15810	15810	15810	0
198	20231127	173500	1489658830	15810	15810	15810	15810	0
199	20231127	173400	1489658830	15810	15810	15810	15810	0
200	20231127	173300	1489658830	15810	15810	15810	15810	0
201	20231127	173200	1489658830	15810	15810	15810	15810	0
202	20231127	173100	1489658830	15810	15810	15810	15810	0
203	20231127	173000	1489658830	15810	15810	15810	15810	0
204	20231127	172900	1489658830	15810	15810	15810	15810	0
205	20231127	172800	1489658830	15810	15810	15810	15810	0
206	20231127	172700	1489658830	15810	15810	15810	15810	0
207	20231127	172600	1489658830	15810	15810	15810	15810	0
208	20231127	172500	1489658830	15810	15810	15810	15810	0
209	20231127	172400	1489658830	15810	15810	15810	15810	0
210	20231127	172300	1489658830	15810	15810	15810	15810	0
211	20231127	172200	1489658830	15810	15810	15810	15810	0
212	20231127	172100	1489658830	15810	15810	15810	15810	1047
213	20231127	172000	1489658830	15810	15810	15810	15810	0
214	20231127	171900	1489658830	15810	15810	15810	15810	0
215	20231127	171800	1489658830	15810	15810	15810	15810	0
216	20231127	171700	1489658830	15810	15810	15810	15810	0
217	20231127	171600	1489658830	15810	15810	15810	15810	0
218	20231127	171500	1489658830	15810	15810	15810	15810	0
219	20231127	171400	1489658830	15810	15810	15810	15810	0
220	20231127	171300	1489658830	15810	15810	15810	15810	0
221	20231127	171200	1489658830	15810	15810	15810	15810	0
222	20231127	171100	1489658830	15810	15810	15810	15810	0
223	20231127	171000	1489658830	15810	15810	15810	15810	0
224	20231127	170900	1489658830	15810	15810	15810	15810	0
225	20231127	170800	1489658830	15810	15810	15810	15810	0
226	20231127	170700	1489658830	15810	15810	15810	15810	0
227	20231127	170600	1489658830	15810	15810	15810	15810	0
228	20231127	170500	1489658830	15810	15810	15810	15810	0
229	20231127	170400	1489658830	15810	15810	15810	15810	0
230	20231127	170300	1489658830	15810	15810	15810	15810	0
231	20231127	170200	1489658830	15810	15810	15810	15810	0
232	20231127	170100	1489658830	15810	15810	15810	15810	0
233	20231127	170000	1489658830	15810	15810	15810	15810	0
234	20231127	165900	1489658830	15810	15810	15810	15810	0
235	20231127	165800	1489658830	15810	15810	15810	15810	0
236	20231127	165700	1489658830	15810	15810	15810	15810	0
237	20231127	165600	1489658830	15810	15810	15810	15810	0
238	20231127	165500	1489658830	15810	15810	15810	15810	0
239	20231127	165400	1489658830	15810	15810	15810	15810	0
240	20231127	165300	1489658830	15810	15810	15810	15810	0
241	20231127	165200	1489658830	15810	15810	15810	15810	0
242	20231127	165100	1489658830	15810	15810	15810	15810	1047
243	20231127	165000	1489658830	15810	15810	15810	15810	0
244	20231127	164900	1489658830	15810	15810	15810	15810	0
245	20231127	164800	1489658830	15810	15810	15810	15810	0
246	20231127	164700	1489658830	15810	15810	15810	15810	0
247	20231127	164600	1489658830	15810	15810	15810	15810	0
248	20231127	164500	1489658830	15810	15810	15810	15810	0
249	20231127	164400	1489658830	15810	15810	15810	15810	0
250	20231127	164300	1489658830	15810	15810	15810	15810	0
251	20231127	164200	1489658830	15810	15810	15810	15810	0
252	20231127	164100	1489658830	15810	15810	15810	15810	0
253	20231127	164000	1489658830	15810	15810	15810	15810	0
254	20231127	163900	1489658830	15810	15810	15810	15810	0
255	20231127	163800	1489658830	15810	15810	15810	15810	0
256	20231127	163700	1489658830	15810	15810	15810	15810	0
257	20231127	163600	1489658830	15810	15810	15810	15810	0
258	20231127	163500	1489658830	15810	15810	15810	15810	0
259	20231127	163400	1489658830	15810	15810	15810	15810	0
260	20231127	163300	1489658830	15810	15810	15810	15810	0
261	20231127	163200	1489658830	15810	15810	15810	15810	0
262	20231127	163100	1489658830	15810	15810	15810	15810	0
263	20231127	163000	1489658830	15810	15810	15810	15810	0
264	20231127	162900	1489658830	15810	15810	15810	15810	0
265	20231127	162800	1489658830	15810	15810	15810	15810	0
266	20231127	162700	1489658830	15810	15810	15810	15810	0
267	20231127	162600	1489658830	15810	15810	15810	15810	0
268	20231127	162500	1489658830	15810	15810	15810	15810	0
269	20231127	162400	1489658830	15810	15810	15810	15810	0
270	20231127	162300	1489658830	15810	15810	15810	15810	0
271	20231127	162200	1489658830	15810	15810	15810	15810	0
272	20231127	162100	1489658830	15810	15810	15810	15810	1047
273	20231127	162000	1489658830	15810	15810	15810	15810	0
274	20231127	161900	1489658830	15810	15810	15810	15810	0
275	20231127	161800	1489658830	15810	15810	15810	15810	0
276	20231127	161700	1489658830	15810	15810	15810	15810	0
277	20231127	161600	1489658830	15810	15810	15810	15810	0
278	20231127	161500	1489658830	15810	15810	15810	15810	0
279	20231127	161400	1489658830	15810	15810	15810	15810	0
280	20231127	161300	1489658830	15810	15810	15810	15810	0
281	20231127	161200	1489658830	15810	15810	15810	15810	0
282	20231127	161100	1489658830	15810	15810	15810	15810	0
283	20231127	161000	1489658830	15810	15810	15810	15810	0
284	20231127	160900	1489658830	15810	15810	15810	15810	0
285	20231127	160800	1489658830	15810	15810	15810	15810	0
286	20231127	160700	1489658830	15810	15810	15810	15810	0
287	20231127	160600	1489658830	15810	15810	15810	15810	0
288	20231127	160500	1489658830	15810	15810	15810	15810	0
289	20231127	160400	1489658830	15810	15810	15810	15810	0
290	20231127	160300	1489658830	15810	15810	15810	15810	0
291	20231127	160200	1489658830	15810	15810	15810	15810	0
292	20231127	160100	1489658830	15810	15810	15810	15810	0
293	20231127	160000	1489658830	15810	15810	15810	15810	0
294	20231127	155900	1489658830	15810	15810	15810	15810	0
295	20231127	155800	1489658830	15810	15810	15810	15810	0
296	20231127	155700	1489658830	15810	15810	15810	15810	0
297	20231127	155600	1489658830	15810	15810	15810	15810	0
298	20231127	155500	1489658830	15810	15810	15810	15810	0
299	20231127	155400	1489658830	15810	15810	15810	15810	0
300	20231127	155300	1489658830	15810	15810	15810	15810	0
301	20231127	155200	1489658830	15810	15810	15810	15810	0
302	20231127	155100	1489658830	15810	15810	15810	15810	1047
303	20231127	155000	1489658830	15810	15810	15810	15810	0
304	20231127	154900	1489658830	15810	15810	15810	15810	0
305	20231127	154800	1489658830	15810	15810	15810	15810	0
306	20231127	154700	1489658830	15810	15810	15810	15810	0
307	20231127	154600	1489658830	15810	15810	15810	15810	0
308	20231127	154500	1489658830	15810	15810	15810	15810	0
309	20231127	154400	1489658830	15810	15810	15810	15810	0
310	20231127	154300	1489658830	15810	15810	15810	15810	0
311	20231127	154200	1489658830	15810	15810	15810	15810	0
312	20231127	154100	1489658830	15810	15810	15810	15810	0
313	20231127	154000	1489658830	15810	15810	15810	15810	0
314	20231127	153900	1489658830	15810	15810	15810	15810	0
315	20231127	153800	1489658830	15810	15810	15810	15810	0
316	20231127	153700	1489658830	15810	15810	15810	15810	0
317	20231127	153600	1489658830	15810	15810	15810	15810	0
318	20231127	153500	1489658830	15810	15810	15810	15810	0
319	20231127	153400	1489658830	15810	15810	15810	15810	0
320	20231127	153300	1489658830	15810	15810	15810	15810	0
321	20231127	153200	1489658830	15810	15810	15810	15810	0
322	20231127	153100	1489658830	15810	15810	15810	15810	0
323	20231127	153000	1489658830	15810	15810	15810	15810	1047
324	20231127	152900	1473105760	15750	15750	15750	15750	0
325	20231127	152800	1473105760	15750	15750	15750	15750	0
326	20231127	152700	1473105760	15750	15750	15750	15750	0
327	20231127	152600	1473105760	15750	15750	15750	15750	0
328	20231127	152500	1473105760	15750	15750	15750	15750	0
329	20231127	152400	1473105760	15750	15750	15750	15750	0
330	20231127	152300	1473105760	15750	15750	15750	15750	0
331	20231127	152200	1473105760	15750	15750	15750	15750	0
332	20231127	152100	1473105760	15750	15750	15750	15750	0
333	20231127	152000	1473105760	15750	15750	15750	15750	0
334	20231127	151900	1473105760	15750	15780	15780	15690	226
335	20231127	151800	1469548710	15740	15710	15780	15710	61
336	20231127	151700	1468587530	15710	15710	15710	15710	1
337	20231127	151600	1468571820	15770	15770	15770	15770	0
338	20231127	151500	1468571820	15770	15700	15770	15700	201
339	20231127	151400	1465412790	15660	15670	15670	15660	20
340	20231127	151300	1465099440	15660	15690	15690	15660	8
341	20231127	151200	1464974010	15680	15680	15680	15680	0
342	20231127	151100	1464974010	15680	15700	15700	15680	71
343	20231127	151000	1463860310	15680	15700	15700	15680	32
344	20231127	150900	1463358530	15700	15700	15700	15700	2
345	20231127	150800	1463327130	15730	15730	15730	15730	0
346	20231127	150700	1463327130	15730	15730	15730	15730	2
347	20231127	150600	1463295670	15740	15650	15740	15650	22
348	20231127	150500	1462951280	15650	15700	15700	15650	490
349	20231127	150400	1455274470	15700	15720	15720	15700	126
350	20231127	150300	1453295570	15740	15750	15750	15740	109
351	20231127	150200	1451579720	15770	15770	15770	15770	3
352	20231127	150100	1451532410	15770	15770	15770	15770	13
353	20231127	150000	1451327400	15780	15740	15780	15740	3
354	20231127	145900	1451280140	15760	15780	15780	15760	50
355	20231127	145800	1450491740	15800	15800	15800	15800	11
356	20231127	145700	1450317940	15760	15760	15760	15760	0
357	20231127	145600	1450317940	15760	15770	15770	15760	20
358	20231127	145500	1450002660	15770	15770	15770	15770	0
359	20231127	145400	1450002660	15770	15770	15770	15770	1
360	20231127	145300	1449986890	15770	15780	15780	15770	193
361	20231127	145200	1446942310	15780	15780	15780	15780	75
362	20231127	145100	1445758810	15780	15790	15790	15780	175
363	20231127	145000	1442996560	15790	15790	15790	15790	124
364	20231127	144900	1441038600	15790	15790	15790	15790	1
365	20231127	144800	1441022810	15800	15790	15800	15790	7
366	20231127	144700	1440912220	15780	15780	15780	15780	118
367	20231127	144600	1439050180	15770	15760	15770	15760	54
368	20231127	144500	1438198750	15760	15740	15760	15740	137
369	20231127	144400	1436039680	15740	15740	15740	15740	0
370	20231127	144300	1436039680	15740	15740	15740	15740	0
371	20231127	144200	1436039680	15740	15740	15740	15740	0
372	20231127	144100	1436039680	15740	15740	15740	15740	77
373	20231127	144000	1434827700	15740	15750	15750	15740	283
374	20231127	143900	1430372800	15750	15750	15750	15750	7
375	20231127	143800	1430262550	15760	15760	15760	15760	10
376	20231127	143700	1430104950	15750	15750	15750	15750	52
377	20231127	143600	1429285950	15750	15750	15750	15750	0
378	20231127	143500	1429285950	15750	15750	15750	15750	0
379	20231127	143400	1429285950	15750	15750	15750	15750	287
380	20231127	143300	1424765700	15760	15760	15760	15760	6
381	20231127	143200	1424671140	15750	15750	15750	15750	0
382	20231127	143100	1424671140	15750	15760	15760	15750	143
383	20231127	143000	1422418200	15760	15760	15760	15760	14
384	20231127	142900	1422197560	15760	15740	15760	15740	455
385	20231127	142800	1415029840	15730	15720	15730	15720	90
386	20231127	142700	1413614190	15720	15720	15720	15720	0
387	20231127	142600	1413614190	15720	15730	15730	15720	30
388	20231127	142500	1413142490	15730	15730	15730	15730	15
389	20231127	142400	1412906540	15700	15700	15700	15690	10
390	20231127	142300	1412749590	15700	15700	15700	15700	2
391	20231127	142200	1412718190	15700	15690	15700	15690	54
392	20231127	142100	1411870400	15670	15670	15670	15670	0
393	20231127	142000	1411870400	15670	15670	15670	15670	0
394	20231127	141900	1411870400	15670	15670	15670	15670	138
395	20231127	141800	1409707940	15670	15670	15670	15670	0
396	20231127	141700	1409707940	15670	15670	15670	15670	0
397	20231127	141600	1409707940	15670	15690	15690	15670	8
398	20231127	141500	1409582440	15690	15690	15690	15690	52
399	20231127	141400	1408766560	15690	15650	15690	15650	10
400	20231127	141300	1408609910	15660	15650	15660	15650	31
401	20231127	141200	1408124550	15660	15650	15660	15650	123
402	20231127	141100	1406199530	15640	15640	15640	15640	11
403	20231127	141000	1406027490	15630	15630	15630	15630	12
404	20231127	140900	1405839930	15600	15600	15600	15600	0
405	20231127	140800	1405839930	15600	15610	15610	15600	12
406	20231127	140700	1405652630	15600	15610	15610	15600	20
407	20231127	140600	1405340530	15600	15600	15600	15600	0
408	20231127	140500	1405340530	15600	15600	15600	15600	39
409	20231127	140400	1404732130	15590	15600	15600	15590	15
410	20231127	140300	1404498180	15590	15590	15590	15590	10
411	20231127	140200	1404342280	15580	15580	15580	15580	1
412	20231127	140100	1404326700	15590	15600	15600	15590	107
413	20231127	140000	1402657840	15610	15610	15610	15610	70
414	20231127	135900	1401565140	15610	15610	15610	15610	0
415	20231127	135800	1401565140	15610	15610	15610	15610	116
416	20231127	135700	1399754380	15610	15610	15610	15610	70
417	20231127	135600	1398661680	15610	15610	15610	15610	30
418	20231127	135500	1398193380	15620	15620	15620	15620	118
419	20231127	135400	1396350220	15610	15610	15610	15610	0
420	20231127	135300	1396350220	15610	15650	15650	15610	17
421	20231127	135200	1396084810	15600	15600	15600	15600	563
422	20231127	135100	1387302010	15600	15630	15630	15600	988
423	20231127	135000	1371885580	15630	15640	15640	15630	276
424	20231127	134900	1367570820	15640	15650	15650	15640	75
425	20231127	134800	1366397120	15660	15660	15660	15660	134
426	20231127	134700	1364298680	15660	15660	15660	15660	3
427	20231127	134600	1364251700	15670	15670	15670	15670	145
428	20231127	134500	1361979550	15670	15680	15680	15670	25
429	20231127	134400	1361587700	15670	15680	15680	15670	22
430	20231127	134300	1361242840	15680	15670	15680	15670	22
431	20231127	134200	1360898000	15680	15690	15690	15670	181
432	20231127	134100	1358059770	15690	15710	15710	15690	24
433	20231127	134000	1357682970	15690	15700	15700	15690	140
434	20231127	133900	1355485260	15710	15710	15710	15710	87
435	20231127	133800	1354118490	15710	15710	15710	15710	100
436	20231127	133700	1352547490	15710	15710	15710	15710	8
437	20231127	133600	1352421810	15710	15710	15710	15710	0
438	20231127	133500	1352421810	15710	15720	15720	15710	106
439	20231127	133400	1350755660	15720	15730	15730	15720	111
440	20231127	133300	1349010080	15730	15730	15730	15730	0
441	20231127	133200	1349010080	15730	15730	15730	15730	10
442	20231127	133100	1348852780	15730	15740	15740	15730	76
443	20231127	133000	1347656580	15740	15740	15740	15720	13
444	20231127	132900	1347452000	15750	15750	15750	15750	0
445	20231127	132800	1347452000	15750	15750	15750	15750	0
446	20231127	132700	1347452000	15750	15750	15750	15750	0
447	20231127	132600	1347452000	15750	15750	15750	15750	75
448	20231127	132500	1346270750	15750	15740	15750	15710	218
449	20231127	132400	1342842700	15730	15730	15750	15730	270
450	20231127	132300	1338595580	15730	15730	15730	15730	0
451	20231127	132200	1338595580	15730	15730	15730	15730	18
452	20231127	132100	1338312440	15720	15720	15720	15720	0
453	20231127	132000	1338312440	15720	15720	15720	15720	0
454	20231127	131900	1338312440	15720	15720	15720	15720	0
455	20231127	131800	1338312440	15720	15730	15730	15720	430
456	20231127	131700	1331550110	15730	15730	15730	15730	55
457	20231127	131600	1330684960	15730	15730	15730	15730	0
458	20231127	131500	1330684960	15730	15730	15730	15730	61
459	20231127	131400	1329725430	15750	15750	15750	15750	0
460	20231127	131300	1329725430	15750	15740	15750	15740	7
461	20231127	131200	1329615220	15720	15720	15720	15720	0
462	20231127	131100	1329615220	15720	15720	15720	15720	100
463	20231127	131000	1328043220	15740	15730	15740	15720	17
464	20231127	130900	1327775740	15730	15730	15730	15730	15
465	20231127	130800	1327539790	15730	15720	15730	15720	143
466	20231127	130700	1325291730	15730	15730	15730	15730	71
467	20231127	130600	1324174900	15730	15740	15740	15730	56
468	20231127	130500	1323293490	15740	15740	15740	15740	52
469	20231127	130400	1322475010	15740	15740	15740	15740	0
470	20231127	130300	1322475010	15740	15740	15740	15740	10
471	20231127	130200	1322317610	15740	15740	15740	15740	6
472	20231127	130100	1322223170	15740	15740	15740	15740	1
473	20231127	130000	1322207430	15740	15740	15740	15740	279
474	20231127	125900	1317815970	15740	15740	15740	15740	0
475	20231127	125800	1317815970	15740	15750	15750	15740	216
476	20231127	125700	1314415820	15750	15760	15760	15750	99
477	20231127	125600	1312855690	15760	15760	15760	15760	0
478	20231127	125500	1312855690	15760	15750	15760	15750	58
479	20231127	125400	1311941690	15750	15710	15750	15710	10
480	20231127	125300	1311784410	15740	15710	15740	15700	385
481	20231127	125200	1305728710	15700	15690	15700	15690	114
482	20231127	125100	1303939910	15670	15670	15670	15670	0
483	20231127	125000	1303939910	15670	15690	15700	15670	283
484	20231127	124900	1299503320	15660	15690	15690	15660	340
485	20231127	124800	1294172390	15700	15750	15750	15700	1178
486	20231127	124700	1275645980	15750	15760	15760	15750	148
487	20231127	124600	1273313510	15760	15780	15780	15760	49
488	20231127	124500	1272540670	15790	15810	15810	15790	1081
489	20231127	124400	1255460510	15810	15810	15810	15810	11
490	20231127	124300	1255286600	15820	15820	15820	15820	423
491	20231127	124200	1248594740	15820	15830	15830	15820	200
492	20231127	124100	1245430710	15830	15820	15830	15820	5
493	20231127	124000	1245351570	15840	15840	15840	15840	0
494	20231127	123900	1245351570	15840	15820	15840	15820	81
495	20231127	123800	1244070130	15820	15830	15830	15820	7
496	20231127	123700	1243959380	15820	15820	15820	15820	26
497	20231127	123600	1243548060	15820	15820	15830	15820	339
498	20231127	123500	1238183080	15820	15830	15830	15820	112
499	20231127	123400	1236410190	15830	15830	15830	15830	22
500	20231127	123300	1236061930	15820	15820	15840	15820	40
501	20231127	123200	1235428950	15850	15860	15860	15850	5
502	20231127	123100	1235349660	15870	15820	15870	15820	86
503	20231127	123000	1233985140	15820	15830	15830	15820	304
504	20231127	122900	1229175450	15840	15870	15870	15840	545
505	20231127	122800	1220533900	15870	15870	15870	15870	143
506	20231127	122700	1218264490	15870	15870	15870	15870	3
507	20231127	122600	1218216880	15870	15870	15870	15870	0
508	20231127	122500	1218216880	15870	15880	15880	15870	215
509	20231127	122400	1214802690	15910	15890	15940	15890	39
510	20231127	122300	1214181660	15880	15880	15880	15880	1
511	20231127	122200	1214165780	15880	15880	15880	15880	1
512	20231127	122100	1214149900	15900	15880	15900	15880	9
513	20231127	122000	1214006950	15870	15870	15880	15870	49
514	20231127	121900	1213229160	15870	15930	15930	15870	82
515	20231127	121800	1211923020	15940	15930	15940	15930	72
516	20231127	121700	1210775450	15940	15900	15940	15900	32
517	20231127	121600	1210266120	15890	15900	15910	15870	169
518	20231127	121500	1207583880	15870	15890	15920	15870	22
519	20231127	121400	1207234250	15940	15910	15940	15870	412
520	20231127	121300	1200685760	15930	15930	15930	15930	97
521	20231127	121200	1199140550	15940	15940	15940	15900	9
522	20231127	121100	1198997290	15900	15890	15950	15890	17
523	20231127	121000	1198726500	15960	15960	15960	15960	1
524	20231127	120900	1198710540	15880	15950	15960	15880	79
525	20231127	120800	1197450610	15960	15870	15960	15870	311
526	20231127	120700	1192496440	15870	15890	15900	15870	18
527	20231127	120600	1192210710	15890	15890	15890	15870	3
528	20231127	120500	1192163060	15900	15900	15900	15870	26
529	20231127	120400	1191750350	15900	15890	15900	15890	134
530	20231127	120300	1189620360	15900	15900	15900	15900	2
531	20231127	120200	1189588560	15870	15890	15890	15870	150
532	20231127	120100	1187205570	15890	15900	15900	15890	15
533	20231127	120000	1186967180	15900	15880	15900	15880	317
534	20231127	115900	1181932920	15880	15900	15910	15870	1052
535	20231127	115800	1165210100	15910	15950	15950	15910	539
536	20231127	115700	1156629730	15940	15950	15950	15940	470
537	20231127	115600	1149136930	15950	15960	15970	15950	174
538	20231127	115500	1146360080	15960	15970	15970	15960	196
539	20231127	115400	1143230590	15970	15980	15980	15970	237
540	20231127	115300	1139444980	15990	15990	16000	15990	187
541	20231127	115200	1136454840	15990	15990	15990	15990	30
542	20231127	115100	1135975140	15990	15980	16000	15980	76
543	20231127	115000	1134760090	15980	15990	15990	15980	351
544	20231127	114900	1129147650	15990	16000	16020	15990	213
545	20231127	114800	1125739640	16000	16030	16030	16000	1075
546	20231127	114700	1108531930	16030	16010	16030	16010	147
547	20231127	114600	1106176990	16010	16030	16030	16010	33
548	20231127	114500	1105648040	16030	16010	16030	16010	415
549	20231127	114400	1098999830	16020	16010	16020	16000	264
550	20231127	114300	1094772650	16020	15990	16020	15990	1092
551	20231127	114200	1077304310	15980	15980	15990	15980	300
552	20231127	114100	1072510270	15980	15980	15990	15980	13
553	20231127	114000	1072302440	15980	15980	15990	15980	64
554	20231127	113900	1071279680	15970	15970	15990	15970	464
555	20231127	113800	1063865770	15970	15960	15970	15960	170
556	20231127	113700	1061151340	15940	15940	15940	15940	153
557	20231127	113600	1058712520	15950	15970	15970	15940	31
558	20231127	113500	1058218220	15960	15960	15960	15960	118
559	20231127	113400	1056334940	15960	15960	15970	15960	68
560	20231127	113300	1055249650	15950	15950	15950	15950	2
561	20231127	113200	1055217750	15940	15940	15940	15940	64
562	20231127	113100	1054197590	15930	15950	15950	15930	439
563	20231127	113000	1047196080	15950	15980	15980	15950	223
564	20231127	112900	1043633230	15990	16000	16000	15980	494
565	20231127	112800	1035736240	15990	15970	16000	15970	1845
566	20231127	112700	1006234470	15970	15940	15970	15930	1498
567	20231127	112600	982340310	15920	15930	15930	15920	40
568	20231127	112500	981703410	15930	15920	15930	15920	227
569	20231127	112400	978087480	15930	15910	15930	15910	650
570	20231127	112300	967735910	15900	15900	15900	15860	1345
571	20231127	112200	946364800	15900	15900	15900	15900	345
572	20231127	112100	940879300	15900	15900	15900	15900	63
573	20231127	112000	939877600	15900	15880	15900	15880	1256
574	20231127	111900	919915130	15890	15880	15890	15880	24
575	20231127	111800	919533940	15880	15880	15880	15880	173
576	20231127	111700	916786700	15880	15880	15880	15870	291
577	20231127	111600	912165750	15870	15860	15870	15860	352
578	20231127	111500	906579590	15870	15860	15870	15860	529
579	20231127	111400	898185290	15850	15850	15860	15850	629
580	20231127	111300	888210000	15850	15830	15850	15830	991
581	20231127	111200	872507510	15830	15830	15830	15830	22
582	20231127	111100	872159250	15830	15830	15830	15830	1
583	20231127	111000	872143420	15830	15830	15830	15800	1112
584	20231127	110900	854569360	15820	15830	15830	15820	56
585	20231127	110800	853683330	15810	15810	15810	15810	20
586	20231127	110700	853367130	15810	15810	15810	15810	0
587	20231127	110600	853367130	15810	15800	15820	15800	98
588	20231127	110500	851817750	15800	15800	15800	15800	137
589	20231127	110400	849653150	15800	15800	15800	15800	20
590	20231127	110300	849337150	15810	15820	15820	15810	100
591	20231127	110200	847755340	15810	15830	15830	15810	220
592	20231127	110100	844275110	15830	15830	15830	15830	28
593	20231127	110000	843831870	15810	15820	15820	15810	308
594	20231127	105900	838961590	15820	15830	15830	15820	43
595	20231127	105800	838281030	15830	15830	15830	15830	32
596	20231127	105700	837774470	15830	15820	15830	15820	28
597	20231127	105600	837331400	15810	15810	15810	15800	251
598	20231127	105500	833363160	15800	15800	15800	15800	926
599	20231127	105400	818732360	15800	15800	15800	15800	109
600	20231127	105300	817010160	15790	15800	15800	15790	96
601	20231127	105200	815494300	15810	15820	15820	15810	388
602	20231127	105100	809359150	15820	15820	15830	15820	278
603	20231127	105000	804961140	15830	15830	15840	15830	374
604	20231127	104900	799039220	15840	15830	15840	15830	300
605	20231127	104800	794289200	15830	15830	15830	15830	0
606	20231127	104700	794289200	15830	15830	15830	15800	6
607	20231127	104600	794194280	15770	15840	15840	15770	82
608	20231127	104500	792899390	15840	15810	15840	15770	1073
609	20231127	104400	775939350	15810	15800	15810	15800	117
610	20231127	104300	774089950	15800	15790	15800	15790	68
611	20231127	104200	773015560	15810	15810	15810	15800	749
612	20231127	104100	761179190	15810	15810	15810	15810	333
613	20231127	104000	755914460	15820	15820	15820	15820	100
614	20231127	103900	754332460	15820	15810	15820	15810	70
615	20231127	103800	753225430	15800	15810	15810	15800	20
616	20231127	103700	752909330	15810	15830	15840	15810	139
617	20231127	103600	750709940	15840	15830	15840	15820	126
618	20231127	103500	748715610	15830	15830	15830	15830	3
619	20231127	103400	748668120	15830	15830	15830	15810	638
620	20231127	103300	738572060	15830	15820	15830	15820	69
621	20231127	103200	737479880	15820	15780	15820	15780	1071
622	20231127	103100	720556260	15780	15780	15780	15770	328
623	20231127	103000	715382860	15780	15750	15780	15750	4566
624	20231127	102900	643457430	15750	15740	15750	15730	1010
625	20231127	102800	627559140	15730	15720	15730	15720	201
626	20231127	102700	624397840	15710	15720	15730	15710	114
627	20231127	102600	622605720	15710	15720	15730	15710	1936
628	20231127	102500	592168040	15710	15690	15710	15690	912
629	20231127	102400	577851970	15690	15690	15690	15690	1
630	20231127	102300	577836280	15680	15680	15680	15680	8
631	20231127	102200	577710840	15680	15640	15680	15640	756
632	20231127	102100	565873710	15630	15640	15640	15630	115
633	20231127	102000	564075170	15630	15640	15640	15630	98
634	20231127	101900	562542480	15640	15640	15640	15640	1
635	20231127	101800	562526840	15640	15640	15640	15640	199
636	20231127	101700	559414480	15640	15620	15640	15620	22
637	20231127	101600	559070620	15630	15630	15630	15630	1
638	20231127	101500	559054990	15650	15650	15650	15650	191
639	20231127	101400	556065840	15610	15620	15620	15610	390
640	20231127	101300	549975040	15640	15640	15640	15640	25
641	20231127	101200	549584040	15620	15640	15640	15620	4
642	20231127	101100	549521500	15650	15630	15650	15630	7
643	20231127	101000	549411970	15600	15600	15600	15600	301
644	20231127	100900	544716370	15600	15600	15600	15600	1016
645	20231127	100800	528866770	15580	15580	15600	15580	103
646	20231127	100700	527261770	15570	15630	15630	15570	916
647	20231127	100600	512966560	15630	15620	15630	15620	175
648	20231127	100500	510232680	15630	15630	15630	15630	75
649	20231127	100400	509060430	15630	15630	15640	15630	100
650	20231127	100300	507497340	15630	15640	15640	15630	102
651	20231127	100200	505902160	15630	15630	15630	15630	100
652	20231127	100100	504339160	15620	15620	15620	15620	1
653	20231127	100000	504323540	15670	15670	15670	15670	0
654	20231127	095900	504323540	15670	15670	15670	15670	0
655	20231127	095800	504323540	15670	15610	15670	15600	587
656	20231127	095700	495163680	15610	15680	15680	15610	60
657	20231127	095600	494223300	15680	15680	15680	15680	0
658	20231127	095500	494223300	15680	15680	15680	15680	68
659	20231127	095400	493157060	15610	15620	15620	15610	325
660	20231127	095300	488082290	15620	15620	15620	15620	41
661	20231127	095200	487441870	15620	15610	15620	15610	131
662	20231127	095100	485396060	15610	15670	15670	15610	501
663	20231127	095000	477560100	15700	15700	15700	15670	175
664	20231127	094900	474815900	15700	15680	15700	15680	440
665	20231127	094800	467910320	15680	15680	15680	15680	38
666	20231127	094700	467314480	15700	15690	15700	15690	115
667	20231127	094600	465508990	15680	15680	15680	15680	328
668	20231127	094500	460365950	15670	15680	15690	15670	138
669	20231127	094400	458201850	15670	15680	15680	15660	127
670	20231127	094300	456210780	15680	15690	15690	15680	109
671	20231127	094200	454500620	15690	15700	15700	15690	208
672	20231127	094100	451235060	15720	15730	15730	15700	148
673	20231127	094000	448908350	15730	15730	15730	15720	319
674	20231127	093900	443893060	15730	15720	15730	15720	234
675	20231127	093800	440214440	15720	15690	15720	15690	1198
676	20231127	093700	421396240	15690	15700	15700	15680	432
677	20231127	093600	414614010	15680	15670	15690	15670	359
678	20231127	093500	408981580	15660	15640	15680	15640	2114
679	20231127	093400	375881790	15650	15660	15660	15640	341
680	20231127	093300	370544490	15660	15650	15660	15650	258
681	20231127	093200	366505310	15600	15660	15660	15600	817
682	20231127	093100	353721190	15650	15650	15660	15650	101
683	20231127	093000	352140320	15650	15640	15660	15640	154
684	20231127	092900	349730320	15630	15630	15630	15630	130
685	20231127	092800	347698420	15630	15630	15630	15630	470
686	20231127	092700	340352320	15620	15630	15630	15620	118
687	20231127	092600	338508060	15620	15630	15630	15620	211
688	20231127	092500	335210330	15630	15660	15660	15630	52
689	20231127	092400	334396450	15660	15640	15660	15630	220
690	20231127	092300	330955150	15640	15600	15640	15600	267
691	20231127	092200	326781760	15600	15600	15620	15600	312
692	20231127	092100	321911110	15600	15570	15600	15560	947
693	20231127	092000	307165320	15560	15560	15560	15560	442
694	20231127	091900	300287800	15560	15560	15560	15560	197
695	20231127	091800	297222480	15560	15550	15560	15550	24
696	20231127	091700	296849180	15550	15540	15550	15540	446
697	20231127	091600	289913990	15550	15550	15550	15550	320
698	20231127	091500	284937990	15550	15550	15550	15550	446
699	20231127	091400	278002690	15550	15550	15560	15500	540
700	20231127	091300	269621070	15550	15430	15550	15430	365
701	20231127	091200	263964320	15420	15490	15490	15420	427
702	20231127	091100	257378050	15490	15500	15500	15490	91
703	20231127	091000	255967650	15400	15560	15560	15300	1470
704	20231127	090900	233203540	15640	15640	15640	15550	1036
705	20231127	090800	217042410	15650	15630	15660	15630	2209
706	20231127	090700	182484990	15610	15560	15650	15560	2533
707	20231127	090600	142979890	15590	15510	15590	15500	1781
708	20231127	090500	115292300	15520	15480	15530	15480	1018
709	20231127	090400	99500980	15480	15470	15480	15450	134
710	20231127	090300	97428830	15520	15520	15540	15470	1461
711	20231127	090200	74774940	15500	15310	15510	15310	2484
712	20231127	090100	36428550	15300	15300	15300	15300	299
713	20231127	090000	31853850	15300	15300	15300	15150	2083