KissMeData/168360/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	202400	3125746890	15960	15960	15960	15960	2126
3	20231127	202300	3125746890	15960	15960	15960	15960	0
4	20231127	202200	3125746890	15960	15960	15960	15960	0
5	20231127	202100	3125746890	15960	15960	15960	15960	0
6	20231127	202000	3125746890	15960	15960	15960	15960	0
7	20231127	201900	3125746890	15960	15960	15960	15960	0
8	20231127	201800	3125746890	15960	15960	15960	15960	0
9	20231127	201700	3125746890	15960	15960	15960	15960	0
10	20231127	201600	3125746890	15960	15960	15960	15960	0
11	20231127	201500	3125746890	15960	15960	15960	15960	0
12	20231127	201400	3125746890	15960	15960	15960	15960	0
13	20231127	201300	3125746890	15960	15960	15960	15960	0
14	20231127	201200	3125746890	15960	15960	15960	15960	0
15	20231127	201100	3125746890	15960	15960	15960	15960	0
16	20231127	201000	3125746890	15960	15960	15960	15960	0
17	20231127	200900	3125746890	15960	15960	15960	15960	0
18	20231127	200800	3125746890	15960	15960	15960	15960	0
19	20231127	200700	3125746890	15960	15960	15960	15960	0
20	20231127	200600	3125746890	15960	15960	15960	15960	0
21	20231127	200500	3125746890	15960	15960	15960	15960	0
22	20231127	200400	3125746890	15960	15960	15960	15960	0
23	20231127	200300	3125746890	15960	15960	15960	15960	0
24	20231127	200200	3125746890	15960	15960	15960	15960	0
25	20231127	200100	3125746890	15960	15960	15960	15960	0
26	20231127	200000	3125746890	15960	15960	15960	15960	0
27	20231127	195900	3125746890	15960	15960	15960	15960	0
28	20231127	195800	3125746890	15960	15960	15960	15960	0
29	20231127	195700	3125746890	15960	15960	15960	15960	0
30	20231127	195600	3125746890	15960	15960	15960	15960	0
31	20231127	195500	3125746890	15960	15960	15960	15960	0
32	20231127	195400	3125746890	15960	15960	15960	15960	2126
33	20231127	195300	3125746890	15960	15960	15960	15960	0
34	20231127	195200	3125746890	15960	15960	15960	15960	0
35	20231127	195100	3125746890	15960	15960	15960	15960	0
36	20231127	195000	3125746890	15960	15960	15960	15960	0
37	20231127	194900	3125746890	15960	15960	15960	15960	0
38	20231127	194800	3125746890	15960	15960	15960	15960	0
39	20231127	194700	3125746890	15960	15960	15960	15960	0
40	20231127	194600	3125746890	15960	15960	15960	15960	0
41	20231127	194500	3125746890	15960	15960	15960	15960	0
42	20231127	194400	3125746890	15960	15960	15960	15960	0
43	20231127	194300	3125746890	15960	15960	15960	15960	0
44	20231127	194200	3125746890	15960	15960	15960	15960	0
45	20231127	194100	3125746890	15960	15960	15960	15960	0
46	20231127	194000	3125746890	15960	15960	15960	15960	0
47	20231127	193900	3125746890	15960	15960	15960	15960	0
48	20231127	193800	3125746890	15960	15960	15960	15960	0
49	20231127	193700	3125746890	15960	15960	15960	15960	0
50	20231127	193600	3125746890	15960	15960	15960	15960	0
51	20231127	193500	3125746890	15960	15960	15960	15960	0
52	20231127	193400	3125746890	15960	15960	15960	15960	0
53	20231127	193300	3125746890	15960	15960	15960	15960	0
54	20231127	193200	3125746890	15960	15960	15960	15960	0
55	20231127	193100	3125746890	15960	15960	15960	15960	0
56	20231127	193000	3125746890	15960	15960	15960	15960	0
57	20231127	192900	3125746890	15960	15960	15960	15960	0
58	20231127	192800	3125746890	15960	15960	15960	15960	0
59	20231127	192700	3125746890	15960	15960	15960	15960	0
60	20231127	192600	3125746890	15960	15960	15960	15960	0
61	20231127	192500	3125746890	15960	15960	15960	15960	0
62	20231127	192400	3125746890	15960	15960	15960	15960	2126
63	20231127	192300	3125746890	15960	15960	15960	15960	0
64	20231127	192200	3125746890	15960	15960	15960	15960	0
65	20231127	192100	3125746890	15960	15960	15960	15960	0
66	20231127	192000	3125746890	15960	15960	15960	15960	0
67	20231127	191900	3125746890	15960	15960	15960	15960	0
68	20231127	191800	3125746890	15960	15960	15960	15960	0
69	20231127	191700	3125746890	15960	15960	15960	15960	0
70	20231127	191600	3125746890	15960	15960	15960	15960	0
71	20231127	191500	3125746890	15960	15960	15960	15960	0
72	20231127	191400	3125746890	15960	15960	15960	15960	0
73	20231127	191300	3125746890	15960	15960	15960	15960	0
74	20231127	191200	3125746890	15960	15960	15960	15960	0
75	20231127	191100	3125746890	15960	15960	15960	15960	0
76	20231127	191000	3125746890	15960	15960	15960	15960	0
77	20231127	190900	3125746890	15960	15960	15960	15960	0
78	20231127	190800	3125746890	15960	15960	15960	15960	0
79	20231127	190700	3125746890	15960	15960	15960	15960	0
80	20231127	190600	3125746890	15960	15960	15960	15960	0
81	20231127	190500	3125746890	15960	15960	15960	15960	0
82	20231127	190400	3125746890	15960	15960	15960	15960	0
83	20231127	190300	3125746890	15960	15960	15960	15960	0
84	20231127	190200	3125746890	15960	15960	15960	15960	0
85	20231127	190100	3125746890	15960	15960	15960	15960	0
86	20231127	190000	3125746890	15960	15960	15960	15960	0
87	20231127	185900	3125746890	15960	15960	15960	15960	0
88	20231127	185800	3125746890	15960	15960	15960	15960	0
89	20231127	185700	3125746890	15960	15960	15960	15960	0
90	20231127	185600	3125746890	15960	15960	15960	15960	0
91	20231127	185500	3125746890	15960	15960	15960	15960	0
92	20231127	185400	3125746890	15960	15960	15960	15960	2126
93	20231127	185300	3125746890	15960	15960	15960	15960	0
94	20231127	185200	3125746890	15960	15960	15960	15960	0
95	20231127	185100	3125746890	15960	15960	15960	15960	0
96	20231127	185000	3125746890	15960	15960	15960	15960	0
97	20231127	184900	3125746890	15960	15960	15960	15960	0
98	20231127	184800	3125746890	15960	15960	15960	15960	0
99	20231127	184700	3125746890	15960	15960	15960	15960	0
100	20231127	184600	3125746890	15960	15960	15960	15960	0
101	20231127	184500	3125746890	15960	15960	15960	15960	0
102	20231127	184400	3125746890	15960	15960	15960	15960	0
103	20231127	184300	3125746890	15960	15960	15960	15960	0
104	20231127	184200	3125746890	15960	15960	15960	15960	0
105	20231127	184100	3125746890	15960	15960	15960	15960	0
106	20231127	184000	3125746890	15960	15960	15960	15960	0
107	20231127	183900	3125746890	15960	15960	15960	15960	0
108	20231127	183800	3125746890	15960	15960	15960	15960	0
109	20231127	183700	3125746890	15960	15960	15960	15960	0
110	20231127	183600	3125746890	15960	15960	15960	15960	0
111	20231127	183500	3125746890	15960	15960	15960	15960	0
112	20231127	183400	3125746890	15960	15960	15960	15960	0
113	20231127	183300	3125746890	15960	15960	15960	15960	0
114	20231127	183200	3125746890	15960	15960	15960	15960	0
115	20231127	183100	3125746890	15960	15960	15960	15960	0
116	20231127	183000	3125746890	15960	15960	15960	15960	0
117	20231127	182900	3125746890	15960	15960	15960	15960	0
118	20231127	182800	3125746890	15960	15960	15960	15960	0
119	20231127	182700	3125746890	15960	15960	15960	15960	0
120	20231127	182600	3125746890	15960	15960	15960	15960	0
121	20231127	182500	3125746890	15960	15960	15960	15960	0
122	20231127	182400	3125746890	15960	15960	15960	15960	2126
123	20231127	182300	3125746890	15960	15960	15960	15960	0
124	20231127	182200	3125746890	15960	15960	15960	15960	0
125	20231127	182100	3125746890	15960	15960	15960	15960	0
126	20231127	182000	3125746890	15960	15960	15960	15960	0
127	20231127	181900	3125746890	15960	15960	15960	15960	0
128	20231127	181800	3125746890	15960	15960	15960	15960	0
129	20231127	181700	3125746890	15960	15960	15960	15960	0
130	20231127	181600	3125746890	15960	15960	15960	15960	0
131	20231127	181500	3125746890	15960	15960	15960	15960	0
132	20231127	181400	3125746890	15960	15960	15960	15960	0
133	20231127	181300	3125746890	15960	15960	15960	15960	0
134	20231127	181200	3125746890	15960	15960	15960	15960	0
135	20231127	181100	3125746890	15960	15960	15960	15960	0
136	20231127	181000	3125746890	15960	15960	15960	15960	0
137	20231127	180900	3125746890	15960	15960	15960	15960	0
138	20231127	180800	3125746890	15960	15960	15960	15960	0
139	20231127	180700	3125746890	15960	15960	15960	15960	0
140	20231127	180600	3125746890	15960	15960	15960	15960	0
141	20231127	180500	3125746890	15960	15960	15960	15960	0
142	20231127	180400	3125746890	15960	15960	15960	15960	0
143	20231127	180300	3125746890	15960	15960	15960	15960	0
144	20231127	180200	3125746890	15960	15960	15960	15960	0
145	20231127	180100	3125746890	15960	15960	15960	15960	0
146	20231127	180000	3125746890	15960	15960	15960	15960	0
147	20231127	175900	3125746890	15960	15960	15960	15960	0
148	20231127	175800	3125746890	15960	15960	15960	15960	0
149	20231127	175700	3125746890	15960	15960	15960	15960	0
150	20231127	175600	3125746890	15960	15960	15960	15960	0
151	20231127	175500	3125746890	15960	15960	15960	15960	0
152	20231127	175400	3125746890	15960	15960	15960	15960	2126
153	20231127	175300	3125746890	15960	15960	15960	15960	0
154	20231127	175200	3125746890	15960	15960	15960	15960	0
155	20231127	175100	3125746890	15960	15960	15960	15960	0
156	20231127	175000	3125746890	15960	15960	15960	15960	0
157	20231127	174900	3125746890	15960	15960	15960	15960	0
158	20231127	174800	3125746890	15960	15960	15960	15960	0
159	20231127	174700	3125746890	15960	15960	15960	15960	0
160	20231127	174600	3125746890	15960	15960	15960	15960	0
161	20231127	174500	3125746890	15960	15960	15960	15960	0
162	20231127	174400	3125746890	15960	15960	15960	15960	0
163	20231127	174300	3125746890	15960	15960	15960	15960	0
164	20231127	174200	3125746890	15960	15960	15960	15960	0
165	20231127	174100	3125746890	15960	15960	15960	15960	0
166	20231127	174000	3125746890	15960	15960	15960	15960	0
167	20231127	173900	3125746890	15960	15960	15960	15960	0
168	20231127	173800	3125746890	15960	15960	15960	15960	0
169	20231127	173700	3125746890	15960	15960	15960	15960	0
170	20231127	173600	3125746890	15960	15960	15960	15960	0
171	20231127	173500	3125746890	15960	15960	15960	15960	0
172	20231127	173400	3125746890	15960	15960	15960	15960	0
173	20231127	173300	3125746890	15960	15960	15960	15960	0
174	20231127	173200	3125746890	15960	15960	15960	15960	0
175	20231127	173100	3125746890	15960	15960	15960	15960	0
176	20231127	173000	3125746890	15960	15960	15960	15960	0
177	20231127	172900	3125746890	15960	15960	15960	15960	0
178	20231127	172800	3125746890	15960	15960	15960	15960	0
179	20231127	172700	3125746890	15960	15960	15960	15960	0
180	20231127	172600	3125746890	15960	15960	15960	15960	0
181	20231127	172500	3125746890	15960	15960	15960	15960	0
182	20231127	172400	3125746890	15960	15960	15960	15960	2126
183	20231127	172300	3125746890	15960	15960	15960	15960	0
184	20231127	172200	3125746890	15960	15960	15960	15960	0
185	20231127	172100	3125746890	15960	15960	15960	15960	0
186	20231127	172000	3125746890	15960	15960	15960	15960	0
187	20231127	171900	3125746890	15960	15960	15960	15960	0
188	20231127	171800	3125746890	15960	15960	15960	15960	0
189	20231127	171700	3125746890	15960	15960	15960	15960	0
190	20231127	171600	3125746890	15960	15960	15960	15960	0
191	20231127	171500	3125746890	15960	15960	15960	15960	0
192	20231127	171400	3125746890	15960	15960	15960	15960	0
193	20231127	171300	3125746890	15960	15960	15960	15960	0
194	20231127	171200	3125746890	15960	15960	15960	15960	0
195	20231127	171100	3125746890	15960	15960	15960	15960	0
196	20231127	171000	3125746890	15960	15960	15960	15960	0
197	20231127	170900	3125746890	15960	15960	15960	15960	0
198	20231127	170800	3125746890	15960	15960	15960	15960	0
199	20231127	170700	3125746890	15960	15960	15960	15960	0
200	20231127	170600	3125746890	15960	15960	15960	15960	0
201	20231127	170500	3125746890	15960	15960	15960	15960	0
202	20231127	170400	3125746890	15960	15960	15960	15960	0
203	20231127	170300	3125746890	15960	15960	15960	15960	0
204	20231127	170200	3125746890	15960	15960	15960	15960	0
205	20231127	170100	3125746890	15960	15960	15960	15960	0
206	20231127	170000	3125746890	15960	15960	15960	15960	0
207	20231127	165900	3125746890	15960	15960	15960	15960	0
208	20231127	165800	3125746890	15960	15960	15960	15960	0
209	20231127	165700	3125746890	15960	15960	15960	15960	0
210	20231127	165600	3125746890	15960	15960	15960	15960	0
211	20231127	165500	3125746890	15960	15960	15960	15960	0
212	20231127	165400	3125746890	15960	15960	15960	15960	2126
213	20231127	165300	3125746890	15960	15960	15960	15960	0
214	20231127	165200	3125746890	15960	15960	15960	15960	0
215	20231127	165100	3125746890	15960	15960	15960	15960	0
216	20231127	165000	3125746890	15960	15960	15960	15960	0
217	20231127	164900	3125746890	15960	15960	15960	15960	0
218	20231127	164800	3125746890	15960	15960	15960	15960	0
219	20231127	164700	3125746890	15960	15960	15960	15960	0
220	20231127	164600	3125746890	15960	15960	15960	15960	0
221	20231127	164500	3125746890	15960	15960	15960	15960	0
222	20231127	164400	3125746890	15960	15960	15960	15960	0
223	20231127	164300	3125746890	15960	15960	15960	15960	0
224	20231127	164200	3125746890	15960	15960	15960	15960	0
225	20231127	164100	3125746890	15960	15960	15960	15960	0
226	20231127	164000	3125746890	15960	15960	15960	15960	0
227	20231127	163900	3125746890	15960	15960	15960	15960	0
228	20231127	163800	3125746890	15960	15960	15960	15960	0
229	20231127	163700	3125746890	15960	15960	15960	15960	0
230	20231127	163600	3125746890	15960	15960	15960	15960	0
231	20231127	163500	3125746890	15960	15960	15960	15960	0
232	20231127	163400	3125746890	15960	15960	15960	15960	0
233	20231127	163300	3125746890	15960	15960	15960	15960	0
234	20231127	163200	3125746890	15960	15960	15960	15960	0
235	20231127	163100	3125746890	15960	15960	15960	15960	0
236	20231127	163000	3125746890	15960	15960	15960	15960	0
237	20231127	162900	3125746890	15960	15960	15960	15960	0
238	20231127	162800	3125746890	15960	15960	15960	15960	0
239	20231127	162700	3125746890	15960	15960	15960	15960	0
240	20231127	162600	3125746890	15960	15960	15960	15960	0
241	20231127	162500	3125746890	15960	15960	15960	15960	0
242	20231127	162400	3125746890	15960	15960	15960	15960	2126
243	20231127	162300	3125746890	15960	15960	15960	15960	0
244	20231127	162200	3125746890	15960	15960	15960	15960	0
245	20231127	162100	3125746890	15960	15960	15960	15960	0
246	20231127	162000	3125746890	15960	15960	15960	15960	0
247	20231127	161900	3125746890	15960	15960	15960	15960	0
248	20231127	161800	3125746890	15960	15960	15960	15960	0
249	20231127	161700	3125746890	15960	15960	15960	15960	0
250	20231127	161600	3125746890	15960	15960	15960	15960	0
251	20231127	161500	3125746890	15960	15960	15960	15960	0
252	20231127	161400	3125746890	15960	15960	15960	15960	0
253	20231127	161300	3125746890	15960	15960	15960	15960	0
254	20231127	161200	3125746890	15960	15960	15960	15960	0
255	20231127	161100	3125746890	15960	15960	15960	15960	0
256	20231127	161000	3125746890	15960	15960	15960	15960	0
257	20231127	160900	3125746890	15960	15960	15960	15960	0
258	20231127	160800	3125746890	15960	15960	15960	15960	0
259	20231127	160700	3125746890	15960	15960	15960	15960	0
260	20231127	160600	3125746890	15960	15960	15960	15960	0
261	20231127	160500	3125746890	15960	15960	15960	15960	0
262	20231127	160400	3125746890	15960	15960	15960	15960	0
263	20231127	160300	3125746890	15960	15960	15960	15960	0
264	20231127	160200	3125746890	15960	15960	15960	15960	0
265	20231127	160100	3125746890	15960	15960	15960	15960	0
266	20231127	160000	3125746890	15960	15960	15960	15960	0
267	20231127	155900	3125746890	15960	15960	15960	15960	0
268	20231127	155800	3125746890	15960	15960	15960	15960	0
269	20231127	155700	3125746890	15960	15960	15960	15960	0
270	20231127	155600	3125746890	15960	15960	15960	15960	0
271	20231127	155500	3125746890	15960	15960	15960	15960	0
272	20231127	155400	3125746890	15960	15960	15960	15960	2126
273	20231127	155300	3125746890	15960	15960	15960	15960	0
274	20231127	155200	3125746890	15960	15960	15960	15960	0
275	20231127	155100	3125746890	15960	15960	15960	15960	0
276	20231127	155000	3125746890	15960	15960	15960	15960	0
277	20231127	154900	3125746890	15960	15960	15960	15960	0
278	20231127	154800	3125746890	15960	15960	15960	15960	0
279	20231127	154700	3125746890	15960	15960	15960	15960	0
280	20231127	154600	3125746890	15960	15960	15960	15960	0
281	20231127	154500	3125746890	15960	15960	15960	15960	0
282	20231127	154400	3125746890	15960	15960	15960	15960	0
283	20231127	154300	3125746890	15960	15960	15960	15960	0
284	20231127	154200	3125746890	15960	15960	15960	15960	0
285	20231127	154100	3125746890	15960	15960	15960	15960	0
286	20231127	154000	3125746890	15960	15960	15960	15960	0
287	20231127	153900	3125746890	15960	15960	15960	15960	0
288	20231127	153800	3125746890	15960	15960	15960	15960	0
289	20231127	153700	3125746890	15960	15960	15960	15960	0
290	20231127	153600	3125746890	15960	15960	15960	15960	0
291	20231127	153500	3125746890	15960	15960	15960	15960	0
292	20231127	153400	3125746890	15960	15960	15960	15960	0
293	20231127	153300	3125746890	15960	15960	15960	15960	0
294	20231127	153200	3125746890	15960	15960	15960	15960	0
295	20231127	153100	3125746890	15960	15960	15960	15960	0
296	20231127	153000	3125746890	15960	15960	15960	15960	2126
297	20231127	152900	3091815930	15960	15960	15960	15960	0
298	20231127	152800	3091815930	15960	15960	15960	15960	0
299	20231127	152700	3091815930	15960	15960	15960	15960	0
300	20231127	152600	3091815930	15960	15960	15960	15960	0
301	20231127	152500	3091815930	15960	15960	15960	15960	0
302	20231127	152400	3091815930	15960	15960	15960	15960	0
303	20231127	152300	3091815930	15960	15960	15960	15960	0
304	20231127	152200	3091815930	15960	15960	15960	15960	0
305	20231127	152100	3091815930	15960	15960	15960	15960	0
306	20231127	152000	3091815930	15960	15960	15960	15960	0
307	20231127	151900	3091815930	15960	15960	15980	15960	708
308	20231127	151800	3080515790	15960	15980	15980	15950	618
309	20231127	151700	3070652950	15970	15980	15980	15970	492
310	20231127	151600	3062795510	15980	15990	15990	15980	538
311	20231127	151500	3054198080	15990	15990	16000	15990	627
312	20231127	151400	3044171860	15990	16000	16000	15990	58
313	20231127	151300	3043244060	16000	16000	16000	16000	4
314	20231127	151200	3043180060	16000	16000	16000	15990	610
315	20231127	151100	3033424330	15990	16000	16000	15990	22
316	20231127	151000	3033072360	15990	16040	16040	15990	1053
317	20231127	150900	3016207820	16040	16050	16050	16040	169
318	20231127	150800	3013495540	16020	16030	16030	16020	300
319	20231127	150700	3008689350	16070	16070	16070	16070	1
320	20231127	150600	3008673280	16070	16080	16080	16050	1837
321	20231127	150500	2979172080	16080	16090	16090	16070	104
322	20231127	150400	2977499920	16090	16100	16100	16090	468
323	20231127	150300	2969969440	16090	16080	16090	16080	195
324	20231127	150200	2966832870	16060	16080	16080	16060	58
325	20231127	150100	2965900250	16050	16040	16070	16040	1342
326	20231127	150000	2944346280	16040	16030	16050	16020	72
327	20231127	145900	2943191410	16020	15990	16020	15990	2113
328	20231127	145800	2909387760	15980	15990	15990	15980	382
329	20231127	145700	2903281150	15990	15990	15990	15990	206
330	20231127	145600	2899987210	15990	15990	15990	15990	60
331	20231127	145500	2899027810	15990	15980	15990	15980	93
332	20231127	145400	2897540970	15990	15990	15990	15990	76
333	20231127	145300	2896325730	15990	16000	16000	15990	183
334	20231127	145200	2893398950	15990	16000	16000	15990	92
335	20231127	145100	2891926960	15990	15990	16000	15990	161
336	20231127	145000	2889351970	16000	16000	16000	16000	104
337	20231127	144900	2887687970	15990	16000	16000	15990	222
338	20231127	144800	2884136810	16000	15990	16000	15990	477
339	20231127	144700	2876508790	15970	15990	15990	15970	170
340	20231127	144600	2873792140	15990	15980	15990	15980	276
341	20231127	144500	2869381210	15990	15990	15990	15990	40
342	20231127	144400	2868741610	15980	15980	15990	15980	220
343	20231127	144300	2865224900	15990	15980	15990	15980	48
344	20231127	144200	2864457490	15990	15990	16000	15980	257
345	20231127	144100	2860348750	16000	16000	16000	16000	18
346	20231127	144000	2860060750	16000	15990	16000	15980	37
347	20231127	143900	2859468960	15990	16000	16000	15990	38
348	20231127	143800	2858861150	16000	16000	16000	16000	33
349	20231127	143700	2858333150	16000	16040	16050	16000	127
350	20231127	143600	2856298320	16050	16050	16050	16050	0
351	20231127	143500	2856298320	16050	16050	16050	16010	56
352	20231127	143400	2855400130	16050	16030	16050	15970	122
353	20231127	143300	2853448520	16030	15970	16030	15970	315
354	20231127	143200	2848410680	15970	15960	15970	15960	45
355	20231127	143100	2847692120	15970	15960	15970	15950	683
356	20231127	143000	2836797170	15960	15960	15960	15950	58
357	20231127	142900	2835871510	15960	15960	15960	15960	87
358	20231127	142800	2834482990	15950	15950	15960	15950	151
359	20231127	142700	2832074040	15960	15960	15960	15960	52
360	20231127	142600	2831244120	15960	15960	15960	15960	192
361	20231127	142500	2828179800	15960	15960	15960	15950	188
362	20231127	142400	2825179360	15960	15950	15960	15950	204
363	20231127	142300	2821925540	15960	15960	15960	15960	24
364	20231127	142200	2821542500	15960	15960	15960	15950	19
365	20231127	142100	2821239270	15950	15960	15960	15950	742
366	20231127	142000	2809403970	15960	15960	15960	15950	371
367	20231127	141900	2803483920	15960	15950	15960	15950	21
368	20231127	141800	2803148790	15960	15960	15960	15960	27
369	20231127	141700	2802717870	15960	15960	15960	15950	20
370	20231127	141600	2802398680	15950	15960	15960	15950	86
371	20231127	141500	2801026720	15960	15960	15960	15960	25
372	20231127	141400	2800627720	15960	15950	15960	15950	128
373	20231127	141300	2798585940	15960	15960	15960	15950	87
374	20231127	141200	2797197570	15950	15970	15970	15910	2454
375	20231127	141100	2758052590	15970	15980	15980	15970	259
376	20231127	141000	2753916220	15980	15980	15990	15980	27
377	20231127	140900	2753484660	15980	15980	15980	15980	376
378	20231127	140800	2747476180	15990	15990	16000	15990	57
379	20231127	140700	2746564580	15990	15990	16000	15990	30
380	20231127	140600	2746084720	15990	16000	16000	15990	78
381	20231127	140500	2744837210	16030	16010	16030	16010	26
382	20231127	140400	2744420700	15990	15990	16000	15990	68
383	20231127	140300	2743333200	16000	16030	16030	16000	492
384	20231127	140200	2735458840	16040	16030	16040	16030	34
385	20231127	140100	2734913490	16020	16020	16020	16020	0
386	20231127	140000	2734913490	16020	16020	16020	16020	28
387	20231127	135900	2734464930	16030	16050	16050	16030	232
388	20231127	135800	2730743730	16050	16060	16060	16040	83
389	20231127	135700	2729410840	16050	16050	16050	16050	0
390	20231127	135600	2729410840	16050	16050	16050	16050	5
391	20231127	135500	2729330590	16050	16050	16050	16050	17
392	20231127	135400	2729057740	16050	16050	16050	16050	0
393	20231127	135300	2729057740	16050	16070	16070	16050	18
394	20231127	135200	2728768820	16080	16050	16080	16040	27
395	20231127	135100	2728335310	16080	16070	16080	16070	100
396	20231127	135000	2726727380	16090	16070	16090	16020	200
397	20231127	134900	2723513930	16070	16070	16070	16070	9
398	20231127	134800	2723369300	16070	16020	16070	16020	132
399	20231127	134700	2721249330	16020	16020	16020	16020	25
400	20231127	134600	2720848830	16010	16010	16010	16010	49
401	20231127	134500	2720064340	16010	16000	16010	16000	22
402	20231127	134400	2719712170	16010	16010	16010	16010	19
403	20231127	134300	2719407980	16000	16000	16000	16000	1
404	20231127	134200	2719391980	16000	15980	16000	15980	14
405	20231127	134100	2719168220	16020	15960	16020	15960	7
406	20231127	134000	2719056340	16020	16050	16050	15970	1203
407	20231127	133900	2699827280	16060	16060	16060	16060	0
408	20231127	133800	2699827280	16060	16060	16060	16060	0
409	20231127	133700	2699827280	16060	16050	16060	16030	77
410	20231127	133600	2698591230	16010	16010	16010	16010	1
411	20231127	133500	2698575220	15980	16000	16000	15980	100
412	20231127	133400	2696977000	15980	16000	16000	15980	53
413	20231127	133300	2696129740	15980	16080	16080	15970	2904
414	20231127	133200	2649591890	16080	16070	16090	16070	203
415	20231127	133100	2646327870	16070	16070	16080	16070	56
416	20231127	133000	2645427750	16080	16080	16090	16080	551
417	20231127	132900	2636566670	16080	16090	16090	16080	110
418	20231127	132800	2634796870	16090	16090	16090	16090	512
419	20231127	132700	2626558790	16080	16080	16080	16080	371
420	20231127	132600	2620593110	16080	16070	16080	16070	155
421	20231127	132500	2618101710	16070	16070	16070	16070	3
422	20231127	132400	2618053500	16070	16070	16070	16070	135
423	20231127	132300	2615884050	16090	16090	16090	16090	0
424	20231127	132200	2615884050	16090	16070	16090	16070	412
425	20231127	132100	2609255310	16070	16060	16070	16060	67
426	20231127	132000	2608178850	16060	16070	16070	16060	227
427	20231127	131900	2604531730	16070	16070	16070	16070	7
428	20231127	131800	2604419240	16070	16080	16080	16070	279
429	20231127	131700	2599935610	16070	16110	16110	16070	1535
430	20231127	131600	2575228570	16120	16120	16120	16110	87
431	20231127	131500	2573826890	16130	16130	16140	16120	550
432	20231127	131400	2564959170	16130	16140	16140	16130	465
433	20231127	131300	2557457400	16130	16130	16130	16130	30
434	20231127	131200	2556973500	16120	16150	16150	16120	160
435	20231127	131100	2554392110	16140	16090	16140	16090	4013
436	20231127	131000	2489716040	16100	16090	16100	16090	897
437	20231127	130900	2475276030	16090	16100	16100	16080	381
438	20231127	130800	2469145300	16100	16060	16100	16060	1227
439	20231127	130700	2449407580	16070	16070	16070	16070	64
440	20231127	130600	2448379100	16070	16070	16070	16070	4
441	20231127	130500	2448314820	16080	16020	16080	16020	14
442	20231127	130400	2448090300	16080	16080	16080	16080	0
443	20231127	130300	2448090300	16080	16080	16080	16080	103
444	20231127	130200	2446434060	16080	16080	16080	16080	58
445	20231127	130100	2445501420	16080	16080	16080	16080	148
446	20231127	130000	2443121580	16080	16080	16090	16080	14
447	20231127	125900	2442896450	16090	16080	16090	16080	264
448	20231127	125800	2438650330	16080	16080	16090	16080	1482
449	20231127	125700	2414808670	16080	16080	16090	16080	347
450	20231127	125600	2409227870	16090	16050	16090	16050	1601
451	20231127	125500	2383497070	16040	15990	16040	15990	465
452	20231127	125400	2376044500	15980	15980	15980	15980	0
453	20231127	125300	2376044500	15980	15970	16020	15970	2798
454	20231127	125200	2331282810	15960	15960	15960	15960	0
455	20231127	125100	2331282810	15960	15950	15960	15950	14
456	20231127	125000	2331059410	15980	15980	15980	15980	30
457	20231127	124900	2330580010	15970	15950	15970	15950	1207
458	20231127	124800	2311325080	15950	15950	15950	15950	1440
459	20231127	124700	2288357080	15950	15950	15950	15950	5
460	20231127	124600	2288277330	15950	15950	15950	15950	254
461	20231127	124500	2284226030	15950	15950	15960	15950	1626
462	20231127	124400	2258291320	15970	15950	15970	15950	217
463	20231127	124300	2254829810	15950	15950	15950	15950	394
464	20231127	124200	2248545510	15950	15970	15970	15950	1398
465	20231127	124100	2226243410	15970	15970	15970	15970	202
466	20231127	124000	2223017470	15960	15960	15960	15960	140
467	20231127	123900	2220783070	15960	15960	15960	15960	51
468	20231127	123800	2219969110	15960	15950	15960	15950	160
469	20231127	123700	2217417010	15950	15950	15950	15950	814
470	20231127	123600	2204433710	15950	15950	15950	15950	60
471	20231127	123500	2203476710	15950	15960	15960	15950	191
472	20231127	123400	2200428530	15970	15970	15970	15970	58
473	20231127	123300	2199502270	15970	15970	15970	15970	149
474	20231127	123200	2197122740	15970	15970	15970	15970	150
475	20231127	123100	2194727240	15970	15970	15970	15970	10
476	20231127	123000	2194567540	15970	15970	15970	15970	274
477	20231127	122900	2190191760	15970	15960	15970	15950	391
478	20231127	122800	2183953690	15960	15970	15970	15960	41
479	20231127	122700	2183299320	15980	15980	15980	15980	0
480	20231127	122600	2183299320	15980	15980	15980	15980	62
481	20231127	122500	2182308560	15980	15980	15980	15980	79
482	20231127	122400	2181046140	15990	15950	15990	15950	2147
483	20231127	122300	2146768620	15920	15950	15960	15920	3291
484	20231127	122200	2094284760	15960	15950	15960	15950	85
485	20231127	122100	2092929000	15950	15950	15950	15950	640
486	20231127	122000	2082721000	15960	15950	15960	15950	1076
487	20231127	121900	2065552180	15950	15950	15960	15950	931
488	20231127	121800	2050702720	15960	15960	15960	15960	0
489	20231127	121700	2050702720	15960	15960	15960	15950	38
490	20231127	121600	2050096540	15960	15950	15960	15950	20
491	20231127	121500	2049777490	15950	15950	15950	15950	149
492	20231127	121400	2047400940	15950	15950	15950	15950	2
493	20231127	121300	2047369040	15950	15950	15950	15950	100
494	20231127	121200	2045774040	15950	15950	15950	15950	0
495	20231127	121100	2045774040	15950	15950	15950	15950	61
496	20231127	121000	2044801090	15950	15950	15950	15950	100
497	20231127	120900	2043206090	15950	15950	15950	15950	5
498	20231127	120800	2043126340	15950	15980	15980	15950	630
499	20231127	120700	2033071960	15980	15980	15980	15980	1
500	20231127	120600	2033055980	15960	15950	15960	15950	250
501	20231127	120500	2029067080	15960	15960	15960	15960	80
502	20231127	120400	2027790280	15960	15960	15960	15910	5978
503	20231127	120300	1932438990	15960	15960	15980	15960	160
504	20231127	120200	1929885350	15960	15960	15960	15960	111
505	20231127	120100	1928113790	15990	15990	15990	15990	0
506	20231127	120000	1928113790	15990	15970	15990	15960	103
507	20231127	115900	1926469200	15990	15990	15990	15990	0
508	20231127	115800	1926469200	15990	15990	15990	15990	0
509	20231127	115700	1926469200	15990	15970	15990	15970	77
510	20231127	115600	1925239310	15970	15970	15970	15970	0
511	20231127	115500	1925239310	15970	15970	15970	15970	1
512	20231127	115400	1925223340	15960	15960	15960	15960	0
513	20231127	115300	1925223340	15960	15960	15960	15960	6
514	20231127	115200	1925127580	15980	15980	15980	15960	122
515	20231127	115100	1923179990	16000	16040	16050	16000	110
516	20231127	115000	1921417250	16050	16050	16050	16050	223
517	20231127	114900	1917838100	16050	16050	16070	16050	877
518	20231127	114800	1903753550	16050	15970	16050	15970	3982
519	20231127	114700	1839984000	15970	15950	15970	15950	2002
520	20231127	114600	1808042100	15960	15960	15960	15960	520
521	20231127	114500	1799742900	15960	15950	15960	15950	310
522	20231127	114400	1794795400	15950	15950	15950	15950	10
523	20231127	114300	1794635900	15950	15950	15950	15950	959
524	20231127	114200	1779339850	15950	15950	15950	15950	203
525	20231127	114100	1776102000	15950	15950	15950	15950	1200
526	20231127	114000	1756962000	15950	15950	15950	15950	690
527	20231127	113900	1745956500	15950	15950	15950	15950	35
528	20231127	113800	1745398250	15950	15950	15950	15950	655
529	20231127	113700	1734951000	15950	15950	15960	15950	1410
530	20231127	113600	1712461490	15960	15960	15960	15950	687
531	20231127	113500	1701502570	15960	15950	15960	15950	323
532	20231127	113400	1696349970	15950	15980	15980	15950	650
533	20231127	113300	1685973370	15990	15970	15990	15970	27
534	20231127	113200	1685541960	15970	15970	15990	15970	42
535	20231127	113100	1684870980	15990	16000	16000	15990	206
536	20231127	113000	1681574990	16000	16000	16010	16000	262
537	20231127	112900	1677381930	16010	16020	16030	16000	706
538	20231127	112800	1666068100	16010	15950	16010	15950	4515
539	20231127	112700	1593889380	15950	15880	15950	15880	1602
540	20231127	112600	1568357900	15920	15920	15920	15920	55
541	20231127	112500	1567482300	15920	15920	15930	15920	134
542	20231127	112400	1565347790	15860	15930	15930	15860	272
543	20231127	112300	1561029110	15940	15930	15940	15930	1395
544	20231127	112200	1538794500	15940	15940	15940	15930	118
545	20231127	112100	1536913640	15940	15940	15940	15840	526
546	20231127	112000	1528570670	15940	15940	15940	15940	311
547	20231127	111900	1523613330	15930	15910	15930	15840	1514
548	20231127	111800	1499502270	15900	15840	15900	15840	106
549	20231127	111700	1497816930	15910	15820	15910	15820	566
550	20231127	111600	1488850190	15820	15830	15840	15820	105
551	20231127	111500	1487187490	15840	15820	15840	15820	33
552	20231127	111400	1486665290	15840	15830	15840	15830	390
553	20231127	111300	1480491550	15830	15840	15840	15800	474
554	20231127	111200	1472993130	15840	15850	15850	15840	428
555	20231127	111100	1466213540	15870	15880	15880	15870	267
556	20231127	111000	1461974750	15880	15940	15940	15880	682
557	20231127	110900	1451125300	15910	15980	15980	15900	1200
558	20231127	110800	1431995280	15950	15900	15980	15900	736
559	20231127	110700	1420252280	15900	15920	15920	15900	228
560	20231127	110600	1416623040	15900	15890	15900	15890	78
561	20231127	110500	1415383430	15900	15910	15980	15900	1820
562	20231127	110400	1386382410	15910	15870	15910	15870	562
563	20231127	110300	1377446220	15870	15820	15870	15820	106
564	20231127	110200	1375764220	15810	15870	15870	15810	101
565	20231127	110100	1374167350	15800	15800	15800	15800	137
566	20231127	110000	1372002750	15880	15800	15880	15800	3703
567	20231127	105900	1313302360	15810	15800	15810	15790	2040
568	20231127	105800	1281067850	15800	15800	15800	15800	100
569	20231127	105700	1279487850	15800	15800	15800	15800	120
570	20231127	105600	1277591850	15800	15800	15800	15800	660
571	20231127	105500	1267163850	15800	15800	15800	15800	55
572	20231127	105400	1266294850	15800	15800	15800	15800	1933
573	20231127	105300	1235753450	15800	15800	15800	15800	2
574	20231127	105200	1235721850	15800	15800	15800	15800	921
575	20231127	105100	1221170050	15800	15800	15800	15800	258
576	20231127	105000	1217093650	15800	15800	15800	15800	387
577	20231127	104900	1210979050	15830	15830	15830	15810	732
578	20231127	104800	1199403820	15820	15810	15820	15810	53
579	20231127	104700	1198565610	15810	15840	15840	15810	443
580	20231127	104600	1191555000	15840	15800	15840	15800	276
581	20231127	104500	1187191870	15800	15820	15820	15800	497
582	20231127	104400	1179333680	15820	15820	15820	15820	140
583	20231127	104300	1177118880	15820	15870	15870	15820	109
584	20231127	104200	1175391330	15870	15830	15870	15830	656
585	20231127	104100	1164986650	15820	15820	15830	15820	174
586	20231127	104000	1162232670	15860	15860	15860	15860	15
587	20231127	103900	1161994770	15870	15860	15870	15860	119
588	20231127	103800	1160107120	15850	15800	15850	15800	1391
589	20231127	103700	1138106380	15800	15800	15820	15800	1512
590	20231127	103600	1114214780	15800	15830	15830	15800	789
591	20231127	103500	1101747880	15830	15800	15830	15800	732
592	20231127	103400	1090175390	15800	15750	15800	15700	5022
593	20231127	103300	1010985780	15740	15720	15740	15720	1782
594	20231127	103200	982958860	15720	15680	15720	15660	2008
595	20231127	103100	951438760	15660	15670	15690	15660	351
596	20231127	103000	945934400	15660	15630	15660	15630	1136
597	20231127	102900	928171110	15620	15580	15620	15570	1058
598	20231127	102800	911672850	15570	15570	15570	15570	406
599	20231127	102700	905351430	15570	15560	15620	15560	723
600	20231127	102600	894094180	15570	15500	15570	15500	1246
601	20231127	102500	874725900	15500	15500	15500	15500	520
602	20231127	102400	866665900	15500	15450	15500	15450	654
603	20231127	102300	856531450	15450	15430	15450	15430	115
604	20231127	102200	854756710	15430	15430	15430	15430	2
605	20231127	102100	854725850	15400	15390	15400	15390	794
606	20231127	102000	842503250	15390	15380	15390	15380	61
607	20231127	101900	841564960	15380	15400	15400	15380	2
608	20231127	101800	841534180	15380	15380	15380	15380	158
609	20231127	101700	839104140	15380	15400	15400	15380	352
610	20231127	101600	833688500	15400	15400	15400	15400	0
611	20231127	101500	833688500	15400	15420	15420	15400	472
612	20231127	101400	826419120	15400	15400	15410	15400	121
613	20231127	101300	824555470	15430	15430	15430	15430	0
614	20231127	101200	824555470	15430	15380	15430	15380	341
615	20231127	101100	819310840	15370	15360	15380	15360	330
616	20231127	101000	814240840	15360	15370	15380	15360	539
617	20231127	100900	805960560	15380	15410	15410	15380	1559
618	20231127	100800	781956640	15420	15450	15450	15420	2410
619	20231127	100700	744742730	15450	15440	15450	15440	708
620	20231127	100600	733806220	15440	15440	15440	15440	1
621	20231127	100500	733790780	15450	15450	15450	15450	370
622	20231127	100400	728074280	15440	15440	15440	15440	0
623	20231127	100300	728074280	15440	15450	15450	15440	127
624	20231127	100200	726113390	15450	15490	15490	15450	2512
625	20231127	100100	687239560	15490	15520	15520	15490	386
626	20231127	100000	681256070	15530	15510	15540	15510	31
627	20231127	095900	680774970	15520	15520	15520	15520	50
628	20231127	095800	679998970	15510	15510	15510	15510	9
629	20231127	095700	679859380	15510	15510	15510	15510	9
630	20231127	095600	679719790	15510	15510	15510	15510	232
631	20231127	095500	676121470	15510	15510	15510	15510	100
632	20231127	095400	674570470	15510	15550	15550	15510	281
633	20231127	095300	670208960	15510	15520	15520	15510	128
634	20231127	095200	668222590	15520	15520	15520	15520	571
635	20231127	095100	659360670	15520	15520	15520	15520	4
636	20231127	095000	659298590	15520	15520	15550	15520	26
637	20231127	094900	658894770	15550	15530	15550	15530	41
638	20231127	094800	658258000	15530	15560	15560	15530	46
639	20231127	094700	657542670	15530	15560	15560	15530	367
640	20231127	094600	651842450	15560	15530	15570	15530	130
641	20231127	094500	649822600	15530	15630	15650	15530	1373
642	20231127	094400	628427480	15640	15630	15640	15620	943
643	20231127	094300	613689480	15650	15500	15650	15500	498
644	20231127	094200	605926570	15550	15550	15550	15550	1
645	20231127	094100	605911020	15500	15560	15560	15500	63
646	20231127	094000	604933750	15550	15500	15560	15490	890
647	20231127	093900	591137640	15490	15500	15500	15490	206
648	20231127	093800	587946430	15580	15580	15580	15490	569
649	20231127	093700	579090230	15580	15580	15590	15580	65
650	20231127	093600	578077520	15580	15560	15580	15560	10
651	20231127	093500	577921860	15480	15520	15550	15480	651
652	20231127	093400	567812310	15520	15530	15550	15520	716
653	20231127	093300	556693750	15530	15540	15540	15520	343
654	20231127	093200	551369260	15540	15480	15550	15480	514
655	20231127	093100	543387090	15480	15480	15510	15480	313
656	20231127	093000	538536950	15480	15460	15490	15450	22
657	20231127	092900	538196710	15450	15430	15450	15430	512
658	20231127	092800	530286440	15430	15440	15450	15400	1795
659	20231127	092700	502581780	15400	15400	15440	15400	1435
660	20231127	092600	480475090	15400	15370	15410	15370	543
661	20231127	092500	472118060	15360	15370	15370	15360	21
662	20231127	092400	471795450	15360	15340	15360	15340	327
663	20231127	092300	466778010	15340	15310	15340	15310	1014
664	20231127	092200	451243110	15310	15320	15340	15300	721
665	20231127	092100	440203070	15320	15330	15330	15320	1282
666	20231127	092000	420562610	15330	15350	15350	15330	35
667	20231127	091900	420025500	15350	15330	15350	15330	514
668	20231127	091800	412143840	15330	15330	15330	15330	1028
669	20231127	091700	396384600	15310	15360	15360	15310	1859
670	20231127	091600	367858220	15360	15380	15380	15350	1160
671	20231127	091500	350044870	15380	15380	15390	15370	403
672	20231127	091400	343845820	15390	15430	15430	15380	406
673	20231127	091300	337583860	15440	15390	15440	15390	923
674	20231127	091200	323337040	15380	15360	15400	15360	1125
675	20231127	091100	306043880	15360	15410	15410	15350	3950
676	20231127	091000	245257940	15430	15470	15470	15430	1370
677	20231127	090900	224098560	15470	15490	15490	15470	2362
678	20231127	090800	187540110	15490	15540	15540	15490	2244
679	20231127	090700	152769870	15550	15540	15550	15540	313
680	20231127	090600	147902730	15500	15500	15550	15500	271
681	20231127	090500	143696180	15500	15510	15510	15490	968
682	20231127	090400	128693730	15510	15490	15510	15490	840
683	20231127	090300	115674540	15490	15520	15520	15480	2510
684	20231127	090200	76776450	15520	15610	15610	15520	983
685	20231127	090100	61459750	15620	15650	15650	15620	1916
686	20231127	090000	31510850	15720	15770	15770	15610	1846