KissMeData/218410/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	203600	1947500000	15090	15090	15090	15090	2572
3	20231128	203500	1947500000	15090	15090	15090	15090	0
4	20231128	203400	1947500000	15090	15090	15090	15090	0
5	20231128	203300	1947500000	15090	15090	15090	15090	0
6	20231128	203200	1947500000	15090	15090	15090	15090	0
7	20231128	203100	1947500000	15090	15090	15090	15090	0
8	20231128	203000	1947500000	15090	15090	15090	15090	0
9	20231128	202900	1947500000	15090	15090	15090	15090	0
10	20231128	202800	1947500000	15090	15090	15090	15090	0
11	20231128	202700	1947500000	15090	15090	15090	15090	0
12	20231128	202600	1947500000	15090	15090	15090	15090	0
13	20231128	202500	1947500000	15090	15090	15090	15090	0
14	20231128	202400	1947500000	15090	15090	15090	15090	0
15	20231128	202300	1947500000	15090	15090	15090	15090	0
16	20231128	202200	1947500000	15090	15090	15090	15090	0
17	20231128	202100	1947500000	15090	15090	15090	15090	0
18	20231128	202000	1947500000	15090	15090	15090	15090	0
19	20231128	201900	1947500000	15090	15090	15090	15090	0
20	20231128	201800	1947500000	15090	15090	15090	15090	0
21	20231128	201700	1947500000	15090	15090	15090	15090	0
22	20231128	201600	1947500000	15090	15090	15090	15090	0
23	20231128	201500	1947500000	15090	15090	15090	15090	0
24	20231128	201400	1947500000	15090	15090	15090	15090	0
25	20231128	201300	1947500000	15090	15090	15090	15090	0
26	20231128	201200	1947500000	15090	15090	15090	15090	0
27	20231128	201100	1947500000	15090	15090	15090	15090	0
28	20231128	201000	1947500000	15090	15090	15090	15090	0
29	20231128	200900	1947500000	15090	15090	15090	15090	0
30	20231128	200800	1947500000	15090	15090	15090	15090	0
31	20231128	200700	1947500000	15090	15090	15090	15090	0
32	20231128	200600	1947500000	15090	15090	15090	15090	2572
33	20231128	200500	1947500000	15090	15090	15090	15090	0
34	20231128	200400	1947500000	15090	15090	15090	15090	0
35	20231128	200300	1947500000	15090	15090	15090	15090	0
36	20231128	200200	1947500000	15090	15090	15090	15090	0
37	20231128	200100	1947500000	15090	15090	15090	15090	0
38	20231128	200000	1947500000	15090	15090	15090	15090	0
39	20231128	195900	1947500000	15090	15090	15090	15090	0
40	20231128	195800	1947500000	15090	15090	15090	15090	0
41	20231128	195700	1947500000	15090	15090	15090	15090	0
42	20231128	195600	1947500000	15090	15090	15090	15090	0
43	20231128	195500	1947500000	15090	15090	15090	15090	0
44	20231128	195400	1947500000	15090	15090	15090	15090	0
45	20231128	195300	1947500000	15090	15090	15090	15090	0
46	20231128	195200	1947500000	15090	15090	15090	15090	0
47	20231128	195100	1947500000	15090	15090	15090	15090	0
48	20231128	195000	1947500000	15090	15090	15090	15090	0
49	20231128	194900	1947500000	15090	15090	15090	15090	0
50	20231128	194800	1947500000	15090	15090	15090	15090	0
51	20231128	194700	1947500000	15090	15090	15090	15090	0
52	20231128	194600	1947500000	15090	15090	15090	15090	0
53	20231128	194500	1947500000	15090	15090	15090	15090	0
54	20231128	194400	1947500000	15090	15090	15090	15090	0
55	20231128	194300	1947500000	15090	15090	15090	15090	0
56	20231128	194200	1947500000	15090	15090	15090	15090	0
57	20231128	194100	1947500000	15090	15090	15090	15090	0
58	20231128	194000	1947500000	15090	15090	15090	15090	0
59	20231128	193900	1947500000	15090	15090	15090	15090	0
60	20231128	193800	1947500000	15090	15090	15090	15090	0
61	20231128	193700	1947500000	15090	15090	15090	15090	0
62	20231128	193600	1947500000	15090	15090	15090	15090	2572
63	20231128	193500	1947500000	15090	15090	15090	15090	0
64	20231128	193400	1947500000	15090	15090	15090	15090	0
65	20231128	193300	1947500000	15090	15090	15090	15090	0
66	20231128	193200	1947500000	15090	15090	15090	15090	0
67	20231128	193100	1947500000	15090	15090	15090	15090	0
68	20231128	193000	1947500000	15090	15090	15090	15090	0
69	20231128	192900	1947500000	15090	15090	15090	15090	0
70	20231128	192800	1947500000	15090	15090	15090	15090	0
71	20231128	192700	1947500000	15090	15090	15090	15090	0
72	20231128	192600	1947500000	15090	15090	15090	15090	0
73	20231128	192500	1947500000	15090	15090	15090	15090	0
74	20231128	192400	1947500000	15090	15090	15090	15090	0
75	20231128	192300	1947500000	15090	15090	15090	15090	0
76	20231128	192200	1947500000	15090	15090	15090	15090	0
77	20231128	192100	1947500000	15090	15090	15090	15090	0
78	20231128	192000	1947500000	15090	15090	15090	15090	0
79	20231128	191900	1947500000	15090	15090	15090	15090	0
80	20231128	191800	1947500000	15090	15090	15090	15090	0
81	20231128	191700	1947500000	15090	15090	15090	15090	0
82	20231128	191600	1947500000	15090	15090	15090	15090	0
83	20231128	191500	1947500000	15090	15090	15090	15090	0
84	20231128	191400	1947500000	15090	15090	15090	15090	0
85	20231128	191300	1947500000	15090	15090	15090	15090	0
86	20231128	191200	1947500000	15090	15090	15090	15090	0
87	20231128	191100	1947500000	15090	15090	15090	15090	0
88	20231128	191000	1947500000	15090	15090	15090	15090	0
89	20231128	190900	1947500000	15090	15090	15090	15090	0
90	20231128	190800	1947500000	15090	15090	15090	15090	0
91	20231128	190700	1947500000	15090	15090	15090	15090	0
92	20231128	190600	1947500000	15090	15090	15090	15090	2572
93	20231128	190500	1947500000	15090	15090	15090	15090	0
94	20231128	190400	1947500000	15090	15090	15090	15090	0
95	20231128	190300	1947500000	15090	15090	15090	15090	0
96	20231128	190200	1947500000	15090	15090	15090	15090	0
97	20231128	190100	1947500000	15090	15090	15090	15090	0
98	20231128	190000	1947500000	15090	15090	15090	15090	0
99	20231128	185900	1947500000	15090	15090	15090	15090	0
100	20231128	185800	1947500000	15090	15090	15090	15090	0
101	20231128	185700	1947500000	15090	15090	15090	15090	0
102	20231128	185600	1947500000	15090	15090	15090	15090	0
103	20231128	185500	1947500000	15090	15090	15090	15090	0
104	20231128	185400	1947500000	15090	15090	15090	15090	0
105	20231128	185300	1947500000	15090	15090	15090	15090	0
106	20231128	185200	1947500000	15090	15090	15090	15090	0
107	20231128	185100	1947500000	15090	15090	15090	15090	0
108	20231128	185000	1947500000	15090	15090	15090	15090	0
109	20231128	184900	1947500000	15090	15090	15090	15090	0
110	20231128	184800	1947500000	15090	15090	15090	15090	0
111	20231128	184700	1947500000	15090	15090	15090	15090	0
112	20231128	184600	1947500000	15090	15090	15090	15090	0
113	20231128	184500	1947500000	15090	15090	15090	15090	0
114	20231128	184400	1947500000	15090	15090	15090	15090	0
115	20231128	184300	1947500000	15090	15090	15090	15090	0
116	20231128	184200	1947500000	15090	15090	15090	15090	0
117	20231128	184100	1947500000	15090	15090	15090	15090	0
118	20231128	184000	1947500000	15090	15090	15090	15090	0
119	20231128	183900	1947500000	15090	15090	15090	15090	0
120	20231128	183800	1947500000	15090	15090	15090	15090	0
121	20231128	183700	1947500000	15090	15090	15090	15090	0
122	20231128	183600	1947500000	15090	15090	15090	15090	2572
123	20231128	183500	1947500000	15090	15090	15090	15090	0
124	20231128	183400	1947500000	15090	15090	15090	15090	0
125	20231128	183300	1947500000	15090	15090	15090	15090	0
126	20231128	183200	1947500000	15090	15090	15090	15090	0
127	20231128	183100	1947500000	15090	15090	15090	15090	0
128	20231128	183000	1947500000	15090	15090	15090	15090	0
129	20231128	182900	1947500000	15090	15090	15090	15090	0
130	20231128	182800	1947500000	15090	15090	15090	15090	0
131	20231128	182700	1947500000	15090	15090	15090	15090	0
132	20231128	182600	1947500000	15090	15090	15090	15090	0
133	20231128	182500	1947500000	15090	15090	15090	15090	0
134	20231128	182400	1947500000	15090	15090	15090	15090	0
135	20231128	182300	1947500000	15090	15090	15090	15090	0
136	20231128	182200	1947500000	15090	15090	15090	15090	0
137	20231128	182100	1947500000	15090	15090	15090	15090	0
138	20231128	182000	1947500000	15090	15090	15090	15090	0
139	20231128	181900	1947500000	15090	15090	15090	15090	0
140	20231128	181800	1947500000	15090	15090	15090	15090	0
141	20231128	181700	1947500000	15090	15090	15090	15090	0
142	20231128	181600	1947500000	15090	15090	15090	15090	0
143	20231128	181500	1947500000	15090	15090	15090	15090	0
144	20231128	181400	1947500000	15090	15090	15090	15090	0
145	20231128	181300	1947500000	15090	15090	15090	15090	0
146	20231128	181200	1947500000	15090	15090	15090	15090	0
147	20231128	181100	1947500000	15090	15090	15090	15090	0
148	20231128	181000	1947500000	15090	15090	15090	15090	0
149	20231128	180900	1947500000	15090	15090	15090	15090	0
150	20231128	180800	1947500000	15090	15090	15090	15090	0
151	20231128	180700	1947500000	15090	15090	15090	15090	0
152	20231128	180600	1947500000	15090	15090	15090	15090	2572
153	20231128	180500	1947500000	15090	15090	15090	15090	0
154	20231128	180400	1947500000	15090	15090	15090	15090	0
155	20231128	180300	1947500000	15090	15090	15090	15090	0
156	20231128	180200	1947500000	15090	15090	15090	15090	0
157	20231128	180100	1947500000	15090	15090	15090	15090	0
158	20231128	180000	1947500000	15090	15090	15090	15090	0
159	20231128	175900	1947500000	15090	15090	15090	15090	0
160	20231128	175800	1947500000	15090	15090	15090	15090	0
161	20231128	175700	1947500000	15090	15090	15090	15090	0
162	20231128	175600	1947500000	15090	15090	15090	15090	0
163	20231128	175500	1947500000	15090	15090	15090	15090	0
164	20231128	175400	1947500000	15090	15090	15090	15090	0
165	20231128	175300	1947500000	15090	15090	15090	15090	0
166	20231128	175200	1947500000	15090	15090	15090	15090	0
167	20231128	175100	1947500000	15090	15090	15090	15090	0
168	20231128	175000	1947500000	15090	15090	15090	15090	0
169	20231128	174900	1947500000	15090	15090	15090	15090	0
170	20231128	174800	1947500000	15090	15090	15090	15090	0
171	20231128	174700	1947500000	15090	15090	15090	15090	0
172	20231128	174600	1947500000	15090	15090	15090	15090	0
173	20231128	174500	1947500000	15090	15090	15090	15090	0
174	20231128	174400	1947500000	15090	15090	15090	15090	0
175	20231128	174300	1947500000	15090	15090	15090	15090	0
176	20231128	174200	1947500000	15090	15090	15090	15090	0
177	20231128	174100	1947500000	15090	15090	15090	15090	0
178	20231128	174000	1947500000	15090	15090	15090	15090	0
179	20231128	173900	1947500000	15090	15090	15090	15090	0
180	20231128	173800	1947500000	15090	15090	15090	15090	0
181	20231128	173700	1947500000	15090	15090	15090	15090	0
182	20231128	173600	1947500000	15090	15090	15090	15090	2572
183	20231128	173500	1947500000	15090	15090	15090	15090	0
184	20231128	173400	1947500000	15090	15090	15090	15090	0
185	20231128	173300	1947500000	15090	15090	15090	15090	0
186	20231128	173200	1947500000	15090	15090	15090	15090	0
187	20231128	173100	1947500000	15090	15090	15090	15090	0
188	20231128	173000	1947500000	15090	15090	15090	15090	0
189	20231128	172900	1947500000	15090	15090	15090	15090	0
190	20231128	172800	1947500000	15090	15090	15090	15090	0
191	20231128	172700	1947500000	15090	15090	15090	15090	0
192	20231128	172600	1947500000	15090	15090	15090	15090	0
193	20231128	172500	1947500000	15090	15090	15090	15090	0
194	20231128	172400	1947500000	15090	15090	15090	15090	0
195	20231128	172300	1947500000	15090	15090	15090	15090	0
196	20231128	172200	1947500000	15090	15090	15090	15090	0
197	20231128	172100	1947500000	15090	15090	15090	15090	0
198	20231128	172000	1947500000	15090	15090	15090	15090	0
199	20231128	171900	1947500000	15090	15090	15090	15090	0
200	20231128	171800	1947500000	15090	15090	15090	15090	0
201	20231128	171700	1947500000	15090	15090	15090	15090	0
202	20231128	171600	1947500000	15090	15090	15090	15090	0
203	20231128	171500	1947500000	15090	15090	15090	15090	0
204	20231128	171400	1947500000	15090	15090	15090	15090	0
205	20231128	171300	1947500000	15090	15090	15090	15090	0
206	20231128	171200	1947500000	15090	15090	15090	15090	0
207	20231128	171100	1947500000	15090	15090	15090	15090	0
208	20231128	171000	1947500000	15090	15090	15090	15090	0
209	20231128	170900	1947500000	15090	15090	15090	15090	0
210	20231128	170800	1947500000	15090	15090	15090	15090	0
211	20231128	170700	1947500000	15090	15090	15090	15090	0
212	20231128	170600	1947500000	15090	15090	15090	15090	2572
213	20231128	170500	1947500000	15090	15090	15090	15090	0
214	20231128	170400	1947500000	15090	15090	15090	15090	0
215	20231128	170300	1947500000	15090	15090	15090	15090	0
216	20231128	170200	1947500000	15090	15090	15090	15090	0
217	20231128	170100	1947500000	15090	15090	15090	15090	0
218	20231128	170000	1947500000	15090	15090	15090	15090	0
219	20231128	165900	1947500000	15090	15090	15090	15090	0
220	20231128	165800	1947500000	15090	15090	15090	15090	0
221	20231128	165700	1947500000	15090	15090	15090	15090	0
222	20231128	165600	1947500000	15090	15090	15090	15090	0
223	20231128	165500	1947500000	15090	15090	15090	15090	0
224	20231128	165400	1947500000	15090	15090	15090	15090	0
225	20231128	165300	1947500000	15090	15090	15090	15090	0
226	20231128	165200	1947500000	15090	15090	15090	15090	0
227	20231128	165100	1947500000	15090	15090	15090	15090	0
228	20231128	165000	1947500000	15090	15090	15090	15090	0
229	20231128	164900	1947500000	15090	15090	15090	15090	0
230	20231128	164800	1947500000	15090	15090	15090	15090	0
231	20231128	164700	1947500000	15090	15090	15090	15090	0
232	20231128	164600	1947500000	15090	15090	15090	15090	0
233	20231128	164500	1947500000	15090	15090	15090	15090	0
234	20231128	164400	1947500000	15090	15090	15090	15090	0
235	20231128	164300	1947500000	15090	15090	15090	15090	0
236	20231128	164200	1947500000	15090	15090	15090	15090	0
237	20231128	164100	1947500000	15090	15090	15090	15090	0
238	20231128	164000	1947500000	15090	15090	15090	15090	0
239	20231128	163900	1947500000	15090	15090	15090	15090	0
240	20231128	163800	1947500000	15090	15090	15090	15090	0
241	20231128	163700	1947500000	15090	15090	15090	15090	0
242	20231128	163600	1947500000	15090	15090	15090	15090	2572
243	20231128	163500	1947500000	15090	15090	15090	15090	0
244	20231128	163400	1947500000	15090	15090	15090	15090	0
245	20231128	163300	1947500000	15090	15090	15090	15090	0
246	20231128	163200	1947500000	15090	15090	15090	15090	0
247	20231128	163100	1947500000	15090	15090	15090	15090	0
248	20231128	163000	1947500000	15090	15090	15090	15090	0
249	20231128	162900	1947500000	15090	15090	15090	15090	0
250	20231128	162800	1947500000	15090	15090	15090	15090	0
251	20231128	162700	1947500000	15090	15090	15090	15090	0
252	20231128	162600	1947500000	15090	15090	15090	15090	0
253	20231128	162500	1947500000	15090	15090	15090	15090	0
254	20231128	162400	1947500000	15090	15090	15090	15090	0
255	20231128	162300	1947500000	15090	15090	15090	15090	0
256	20231128	162200	1947500000	15090	15090	15090	15090	0
257	20231128	162100	1947500000	15090	15090	15090	15090	0
258	20231128	162000	1947500000	15090	15090	15090	15090	0
259	20231128	161900	1947500000	15090	15090	15090	15090	0
260	20231128	161800	1947500000	15090	15090	15090	15090	0
261	20231128	161700	1947500000	15090	15090	15090	15090	0
262	20231128	161600	1947500000	15090	15090	15090	15090	0
263	20231128	161500	1947500000	15090	15090	15090	15090	0
264	20231128	161400	1947500000	15090	15090	15090	15090	0
265	20231128	161300	1947500000	15090	15090	15090	15090	0
266	20231128	161200	1947500000	15090	15090	15090	15090	0
267	20231128	161100	1947500000	15090	15090	15090	15090	0
268	20231128	161000	1947500000	15090	15090	15090	15090	0
269	20231128	160900	1947500000	15090	15090	15090	15090	0
270	20231128	160800	1947500000	15090	15090	15090	15090	0
271	20231128	160700	1947500000	15090	15090	15090	15090	0
272	20231128	160600	1947500000	15090	15090	15090	15090	2572
273	20231128	160500	1947500000	15090	15090	15090	15090	0
274	20231128	160400	1947500000	15090	15090	15090	15090	0
275	20231128	160300	1947500000	15090	15090	15090	15090	0
276	20231128	160200	1947500000	15090	15090	15090	15090	0
277	20231128	160100	1947500000	15090	15090	15090	15090	0
278	20231128	160000	1947500000	15090	15090	15090	15090	0
279	20231128	155900	1947500000	15090	15090	15090	15090	0
280	20231128	155800	1947500000	15090	15090	15090	15090	0
281	20231128	155700	1947500000	15090	15090	15090	15090	0
282	20231128	155600	1947500000	15090	15090	15090	15090	0
283	20231128	155500	1947500000	15090	15090	15090	15090	0
284	20231128	155400	1947500000	15090	15090	15090	15090	0
285	20231128	155300	1947500000	15090	15090	15090	15090	0
286	20231128	155200	1947500000	15090	15090	15090	15090	0
287	20231128	155100	1947500000	15090	15090	15090	15090	0
288	20231128	155000	1947500000	15090	15090	15090	15090	0
289	20231128	154900	1947500000	15090	15090	15090	15090	0
290	20231128	154800	1947500000	15090	15090	15090	15090	0
291	20231128	154700	1947500000	15090	15090	15090	15090	0
292	20231128	154600	1947500000	15090	15090	15090	15090	0
293	20231128	154500	1947500000	15090	15090	15090	15090	0
294	20231128	154400	1947500000	15090	15090	15090	15090	0
295	20231128	154300	1947500000	15090	15090	15090	15090	0
296	20231128	154200	1947500000	15090	15090	15090	15090	0
297	20231128	154100	1947500000	15090	15090	15090	15090	0
298	20231128	154000	1947500000	15090	15090	15090	15090	0
299	20231128	153900	1947500000	15090	15090	15090	15090	0
300	20231128	153800	1947500000	15090	15090	15090	15090	0
301	20231128	153700	1947500000	15090	15090	15090	15090	0
302	20231128	153600	1947500000	15090	15090	15090	15090	2572
303	20231128	153500	1947500000	15090	15090	15090	15090	0
304	20231128	153400	1947500000	15090	15090	15090	15090	0
305	20231128	153300	1947500000	15090	15090	15090	15090	0
306	20231128	153200	1947500000	15090	15090	15090	15090	0
307	20231128	153100	1947500000	15090	15090	15090	15090	0
308	20231128	153000	1947500000	15090	15090	15090	15090	2572
309	20231128	152900	1908688520	15100	15100	15100	15100	0
310	20231128	152800	1908688520	15100	15100	15100	15100	0
311	20231128	152700	1908688520	15100	15100	15100	15100	0
312	20231128	152600	1908688520	15100	15100	15100	15100	0
313	20231128	152500	1908688520	15100	15100	15100	15100	0
314	20231128	152400	1908688520	15100	15100	15100	15100	0
315	20231128	152300	1908688520	15100	15100	15100	15100	0
316	20231128	152200	1908688520	15100	15100	15100	15100	0
317	20231128	152100	1908688520	15100	15100	15100	15100	0
318	20231128	152000	1908688520	15100	15100	15100	15100	0
319	20231128	151900	1908688520	15100	15110	15110	15090	1731
320	20231128	151800	1882558010	15110	15100	15110	15100	92
321	20231128	151700	1881168410	15110	15120	15120	15100	985
322	20231128	151600	1866287030	15110	15100	15130	15100	178
323	20231128	151500	1863597450	15110	15100	15110	15100	1576
324	20231128	151400	1839798270	15100	15110	15110	15100	937
325	20231128	151300	1825644950	15120	15110	15120	15110	458
326	20231128	151200	1818723570	15120	15120	15120	15110	213
327	20231128	151100	1815503020	15120	15120	15120	15110	55
328	20231128	151000	1814671440	15110	15110	15110	15110	1
329	20231128	150900	1814656330	15110	15110	15120	15100	1433
330	20231128	150800	1793007890	15100	15110	15120	15100	1696
331	20231128	150700	1767384100	15110	15110	15110	15110	204
332	20231128	150600	1764301660	15120	15120	15120	15110	331
333	20231128	150500	1759298370	15120	15120	15120	15120	136
334	20231128	150400	1757242050	15120	15120	15120	15110	217
335	20231128	150300	1753962480	15120	15120	15120	15120	164
336	20231128	150200	1751482800	15120	15120	15120	15120	105
337	20231128	150100	1749895200	15120	15110	15120	15110	264
338	20231128	150000	1745906020	15110	15110	15120	15110	262
339	20231128	145900	1741946310	15130	15120	15130	15110	727
340	20231128	145800	1730956040	15110	15120	15120	15110	276
341	20231128	145700	1726785220	15120	15120	15120	15120	1
342	20231128	145600	1726770100	15110	15120	15120	15110	2684
343	20231128	145500	1686209870	15120	15130	15130	15120	110
344	20231128	145400	1684546120	15140	15140	15140	15140	30
345	20231128	145300	1684091920	15130	15130	15130	15130	124
346	20231128	145200	1682215800	15120	15130	15130	15120	375
347	20231128	145100	1676543600	15130	15120	15130	15120	378
348	20231128	145000	1670828220	15120	15130	15130	15120	225
349	20231128	144900	1667425300	15130	15130	15130	15130	0
350	20231128	144800	1667425300	15130	15130	15130	15130	6
351	20231128	144700	1667334520	15120	15130	15130	15120	431
352	20231128	144600	1660815640	15130	15130	15130	15110	5371
353	20231128	144500	1579596670	15130	15150	15150	15130	348
354	20231128	144400	1574330390	15150	15150	15150	15150	70
355	20231128	144300	1573269890	15140	15140	15140	15140	0
356	20231128	144200	1573269890	15140	15140	15140	15140	50
357	20231128	144100	1572512890	15140	15150	15150	15140	148
358	20231128	144000	1570271180	15150	15150	15150	15150	266
359	20231128	143900	1566241280	15150	15140	15150	15140	100
360	20231128	143800	1564726480	15130	15140	15140	15130	422
361	20231128	143700	1558339920	15140	15140	15140	15140	0
362	20231128	143600	1558339920	15140	15140	15140	15140	170
363	20231128	143500	1555766120	15140	15140	15140	15140	0
364	20231128	143400	1555766120	15140	15140	15140	15140	0
365	20231128	143300	1555766120	15140	15140	15140	15140	0
366	20231128	143200	1555766120	15140	15140	15140	15140	0
367	20231128	143100	1555766120	15140	15160	15160	15140	185
368	20231128	143000	1552964240	15150	15160	15160	15140	250
369	20231128	142900	1549178640	15160	15160	15160	15160	471
370	20231128	142800	1542038280	15150	15150	15150	15150	21
371	20231128	142700	1541720130	15140	15140	15140	15140	202
372	20231128	142600	1538661850	15130	15130	15130	15130	112
373	20231128	142500	1536967290	15130	15130	15130	15130	0
374	20231128	142400	1536967290	15130	15130	15130	15130	0
375	20231128	142300	1536967290	15130	15140	15140	15130	210
376	20231128	142200	1533789980	15130	15130	15140	15130	523
377	20231128	142100	1525874990	15130	15130	15130	15130	0
378	20231128	142000	1525874990	15130	15130	15130	15130	15
379	20231128	141900	1525648040	15130	15130	15130	15130	0
380	20231128	141800	1525648040	15130	15130	15130	15130	0
381	20231128	141700	1525648040	15130	15130	15130	15130	292
382	20231128	141600	1521230080	15140	15140	15140	15140	5
383	20231128	141500	1521154380	15130	15140	15140	15130	518
384	20231128	141400	1513317010	15140	15140	15140	15140	1
385	20231128	141300	1513301870	15140	15130	15140	15130	156
386	20231128	141200	1510940080	15130	15140	15140	15130	694
387	20231128	141100	1500439380	15150	15150	15150	15150	2
388	20231128	141000	1500409080	15150	15140	15150	15140	301
389	20231128	140900	1495851920	15130	15130	15130	15120	394
390	20231128	140800	1489894190	15120	15120	15120	15120	133
391	20231128	140700	1487883230	15120	15140	15140	15120	734
392	20231128	140600	1476780930	15120	15120	15130	15120	100
393	20231128	140500	1475268890	15120	15120	15130	15120	615
394	20231128	140400	1465969890	15120	15120	15140	15120	1598
395	20231128	140300	1441799980	15130	15150	15150	15120	4355
396	20231128	140200	1375898840	15140	15140	15140	15140	132
397	20231128	140100	1373900360	15140	15140	15140	15140	137
398	20231128	140000	1371826180	15140	15140	15140	15140	439
399	20231128	135900	1365179720	15140	15160	15160	15130	5389
400	20231128	135800	1283551100	15160	15170	15170	15160	177
401	20231128	135700	1280867680	15180	15170	15180	15160	256
402	20231128	135600	1276985680	15160	15170	15170	15160	132
403	20231128	135500	1274984440	15160	15170	15170	15160	12
404	20231128	135400	1274802420	15170	15170	15170	15160	494
405	20231128	135300	1267310140	15160	15170	15170	15160	145
406	20231128	135200	1265111910	15160	15160	15170	15160	242
407	20231128	135100	1261443160	15170	15170	15170	15170	273
408	20231128	135000	1257301750	15170	15180	15180	15170	530
409	20231128	134900	1249260630	15170	15170	15180	15170	183
410	20231128	134800	1246484220	15180	15180	15180	15180	4
411	20231128	134700	1246423500	15180	15180	15180	15180	0
412	20231128	134600	1246423500	15180	15180	15180	15180	110
413	20231128	134500	1244753700	15170	15170	15170	15170	0
414	20231128	134400	1244753700	15170	15170	15170	15170	137
415	20231128	134300	1242675410	15170	15170	15170	15170	0
416	20231128	134200	1242675410	15170	15170	15170	15170	0
417	20231128	134100	1242675410	15170	15170	15170	15170	0
418	20231128	134000	1242675410	15170	15170	15170	15170	461
419	20231128	133900	1235682040	15170	15180	15180	15170	156
420	20231128	133800	1233315020	15180	15180	15180	15170	254
421	20231128	133700	1229459310	15180	15180	15180	15180	129
422	20231128	133600	1227501090	15170	15180	15180	15170	1421
423	20231128	133500	1205933990	15180	15180	15180	15180	0
424	20231128	133400	1205933990	15180	15180	15180	15180	115
425	20231128	133300	1204188290	15200	15200	15200	15200	4
426	20231128	133200	1204127490	15200	15200	15200	15200	0
427	20231128	133100	1204127490	15200	15170	15200	15170	38
428	20231128	133000	1203550960	15170	15190	15190	15170	259
429	20231128	132900	1199619580	15180	15180	15180	15180	193
430	20231128	132800	1196689840	15180	15180	15180	15180	0
431	20231128	132700	1196689840	15180	15180	15180	15180	0
432	20231128	132600	1196689840	15180	15180	15180	15180	0
433	20231128	132500	1196689840	15180	15190	15190	15180	123
434	20231128	132400	1194822530	15190	15190	15190	15190	92
435	20231128	132300	1193425050	15190	15200	15210	15190	128
436	20231128	132200	1191480700	15200	15200	15200	15190	137
437	20231128	132100	1189399410	15190	15200	15210	15190	85
438	20231128	132000	1188108040	15190	15210	15210	15190	203
439	20231128	131900	1185023220	15210	15210	15210	15210	3
440	20231128	131800	1184977590	15210	15200	15210	15200	198
441	20231128	131700	1181967940	15190	15190	15190	15190	213
442	20231128	131600	1178732470	15180	15180	15180	15180	257
443	20231128	131500	1174831210	15190	15200	15200	15190	134
444	20231128	131400	1172794430	15220	15220	15220	15220	1
445	20231128	131300	1172779210	15200	15200	15200	15200	1
446	20231128	131200	1172764010	15190	15190	15190	15190	0
447	20231128	131100	1172764010	15190	15200	15200	15190	136
448	20231128	131000	1170698120	15200	15200	15200	15200	0
449	20231128	130900	1170698120	15200	15200	15200	15200	393
450	20231128	130800	1164724520	15190	15190	15190	15190	0
451	20231128	130700	1164724520	15190	15190	15190	15190	156
452	20231128	130600	1162354880	15190	15200	15200	15190	177
453	20231128	130500	1159665760	15210	15210	15210	15210	6
454	20231128	130400	1159574500	15210	15210	15210	15210	90
455	20231128	130300	1158205600	15210	15190	15210	15190	479
456	20231128	130200	1150926880	15180	15180	15180	15180	50
457	20231128	130100	1150167880	15190	15180	15190	15180	215
458	20231128	130000	1146903550	15200	15200	15200	15200	1
459	20231128	125900	1146888350	15200	15200	15200	15200	0
460	20231128	125800	1146888350	15200	15200	15200	15200	0
461	20231128	125700	1146888350	15200	15200	15200	15180	384
462	20231128	125600	1141056810	15210	15210	15210	15210	1
463	20231128	125500	1141041600	15200	15200	15200	15200	1
464	20231128	125400	1141026400	15190	15220	15220	15190	96
465	20231128	125300	1139567900	15220	15200	15220	15200	48
466	20231128	125200	1138837740	15200	15200	15200	15200	127
467	20231128	125100	1136907340	15210	15210	15210	15210	0
468	20231128	125000	1136907340	15210	15210	15210	15210	111
469	20231128	124900	1135219030	15210	15200	15210	15200	95
470	20231128	124800	1133774860	15210	15210	15210	15210	3
471	20231128	124700	1133729230	15210	15200	15210	15200	180
472	20231128	124600	1130992830	15200	15210	15210	15200	15
473	20231128	124500	1130764780	15210	15210	15210	15210	1
474	20231128	124400	1130749570	15210	15210	15210	15210	4
475	20231128	124300	1130688730	15210	15210	15210	15200	177
476	20231128	124200	1127997180	15210	15210	15210	15210	1
477	20231128	124100	1127981970	15210	15210	15210	15210	58
478	20231128	124000	1127099790	15210	15210	15210	15210	99
479	20231128	123900	1125594000	15210	15210	15210	15210	0
480	20231128	123800	1125594000	15210	15230	15230	15210	162
481	20231128	123700	1123128290	15220	15220	15220	15220	2
482	20231128	123600	1123097850	15230	15230	15230	15220	157
483	20231128	123500	1120706820	15220	15220	15220	15220	12
484	20231128	123400	1120524180	15220	15250	15250	15220	35
485	20231128	123300	1119990730	15220	15250	15260	15220	447
486	20231128	123200	1113177290	15230	15240	15240	15230	59
487	20231128	123100	1112278140	15230	15250	15250	15230	82
488	20231128	123000	1111028240	15250	15230	15250	15230	68
489	20231128	122900	1109992240	15220	15210	15220	15200	348
490	20231128	122800	1104700550	15190	15200	15210	15190	159
491	20231128	122700	1102284450	15200	15210	15210	15200	7
492	20231128	122600	1102178030	15210	15210	15210	15210	0
493	20231128	122500	1102178030	15210	15210	15210	15210	19
494	20231128	122400	1101889040	15210	15190	15220	15180	174
495	20231128	122300	1099244310	15220	15190	15220	15190	375
496	20231128	122200	1093547910	15190	15190	15190	15190	1
497	20231128	122100	1093532720	15180	15180	15180	15180	276
498	20231128	122000	1089343040	15180	15200	15200	15180	331
499	20231128	121900	1084317270	15190	15180	15190	15170	252
500	20231128	121800	1080492620	15180	15180	15180	15180	248
501	20231128	121700	1076727980	15190	15190	15190	15180	3
502	20231128	121600	1076682420	15180	15190	15190	15180	123
503	20231128	121500	1074815270	15170	15170	15170	15170	0
504	20231128	121400	1074815270	15170	15190	15190	15170	157
505	20231128	121300	1072433560	15190	15190	15190	15190	0
506	20231128	121200	1072433560	15190	15190	15190	15190	172
507	20231128	121100	1069820880	15190	15190	15190	15190	52
508	20231128	121000	1069031000	15170	15170	15170	15170	100
509	20231128	120900	1067514000	15170	15170	15170	15170	177
510	20231128	120800	1064828910	15170	15180	15180	15170	76
511	20231128	120700	1063675890	15190	15190	15190	15190	0
512	20231128	120600	1063675890	15190	15190	15190	15170	390
513	20231128	120500	1057756230	15160	15200	15200	15160	396
514	20231128	120400	1051748760	15170	15190	15190	15170	426
515	20231128	120300	1045281100	15190	15190	15190	15190	0
516	20231128	120200	1045281100	15190	15190	15190	15190	0
517	20231128	120100	1045281100	15190	15170	15190	15170	329
518	20231128	120000	1040289050	15170	15180	15180	15170	397
519	20231128	115900	1034266460	15180	15180	15180	15180	14
520	20231128	115800	1034053940	15180	15180	15180	15180	0
521	20231128	115700	1034053940	15180	15180	15180	15180	235
522	20231128	115600	1030486640	15180	15200	15200	15180	777
523	20231128	115500	1018688830	15200	15200	15210	15200	156
524	20231128	115400	1016316830	15210	15210	15210	15210	10
525	20231128	115300	1016164730	15210	15210	15210	15210	317
526	20231128	115200	1011343160	15210	15210	15210	15210	29
527	20231128	115100	1010902070	15210	15210	15210	15210	346
528	20231128	115000	1005639410	15210	15210	15210	15210	25
529	20231128	114900	1005259160	15210	15210	15210	15210	22
530	20231128	114800	1004924540	15210	15210	15210	15210	0
531	20231128	114700	1004924540	15210	15230	15230	15210	3
532	20231128	114600	1004878870	15230	15230	15230	15230	219
533	20231128	114500	1001543500	15230	15230	15230	15230	0
534	20231128	114400	1001543500	15230	15230	15230	15230	0
535	20231128	114300	1001543500	15230	15230	15230	15230	0
536	20231128	114200	1001543500	15230	15230	15230	15230	0
537	20231128	114100	1001543500	15230	15230	15230	15230	141
538	20231128	114000	999396070	15230	15230	15230	15230	0
539	20231128	113900	999396070	15230	15230	15230	15230	0
540	20231128	113800	999396070	15230	15230	15230	15230	50
541	20231128	113700	998634570	15230	15250	15250	15230	606
542	20231128	113600	989403530	15230	15230	15230	15230	187
543	20231128	113500	986555520	15230	15230	15230	15230	0
544	20231128	113400	986555520	15230	15230	15230	15230	0
545	20231128	113300	986555520	15230	15230	15230	15230	0
546	20231128	113200	986555520	15230	15200	15270	15200	1341
547	20231128	113100	966139680	15200	15210	15220	15200	1207
548	20231128	113000	947786870	15230	15230	15230	15210	105
549	20231128	112900	946187800	15210	15230	15230	15210	100
550	20231128	112800	944665000	15210	15210	15210	15210	0
551	20231128	112700	944665000	15210	15240	15240	15210	239
552	20231128	112600	941023300	15210	15210	15210	15210	0
553	20231128	112500	941023300	15210	15210	15210	15210	0
554	20231128	112400	941023300	15210	15210	15210	15210	0
555	20231128	112300	941023300	15210	15220	15240	15210	388
556	20231128	112200	935118740	15210	15210	15220	15200	949
557	20231128	112100	920690710	15210	15200	15240	15200	517
558	20231128	112000	912821740	15250	15250	15250	15250	0
559	20231128	111900	912821740	15250	15260	15260	15210	1275
560	20231128	111800	893421210	15230	15210	15240	15210	239
561	20231128	111700	889780220	15240	15230	15240	15210	135
562	20231128	111600	887726220	15210	15250	15260	15210	246
563	20231128	111500	883976270	15220	15250	15270	15220	297
564	20231128	111400	879446140	15250	15240	15250	15220	209
565	20231128	111300	876260550	15210	15240	15240	15210	197
566	20231128	111200	873259710	15240	15250	15250	15240	7
567	20231128	111100	873152970	15240	15250	15250	15240	13
568	20231128	111000	872954740	15230	15230	15230	15230	0
569	20231128	110900	872954740	15230	15230	15230	15230	4
570	20231128	110800	872893820	15210	15230	15230	15210	166
571	20231128	110700	870367500	15250	15270	15270	15250	99
572	20231128	110600	868856820	15270	15270	15270	15270	0
573	20231128	110500	868856820	15270	15250	15270	15250	653
574	20231128	110400	858893620	15240	15240	15240	15240	58
575	20231128	110300	858009700	15240	15240	15240	15210	172
576	20231128	110200	855389440	15210	15240	15260	15210	600
577	20231128	110100	846248740	15220	15220	15220	15220	0
578	20231128	110000	846248740	15220	15220	15220	15220	0
579	20231128	105900	846248740	15220	15210	15230	15210	267
580	20231128	105800	842186630	15210	15210	15210	15210	0
581	20231128	105700	842186630	15210	15270	15270	15210	114
582	20231128	105600	840446500	15250	15230	15250	15220	290
583	20231128	105500	836027700	15230	15230	15230	15230	0
584	20231128	105400	836027700	15230	15240	15240	15230	206
585	20231128	105300	832888320	15240	15240	15250	15240	18
586	20231128	105200	832613940	15240	15250	15250	15240	12
587	20231128	105100	832430960	15240	15250	15250	15240	10
588	20231128	105000	832278470	15240	15230	15260	15210	753
589	20231128	104900	820805930	15220	15200	15220	15200	190
590	20231128	104800	817916390	15220	15240	15260	15220	601
591	20231128	104700	808764810	15230	15230	15230	15230	9
592	20231128	104600	808627740	15230	15210	15230	15210	136
593	20231128	104500	806557660	15200	15190	15200	15170	569
594	20231128	104400	797918800	15180	15200	15200	15180	351
595	20231128	104300	792589100	15190	15190	15190	15190	87
596	20231128	104200	791267570	15190	15190	15190	15180	34
597	20231128	104100	790751130	15190	15190	15190	15190	0
598	20231128	104000	790751130	15190	15210	15210	15190	169
599	20231128	103900	788183980	15210	15200	15210	15200	174
600	20231128	103800	785539170	15190	15190	15190	15190	0
601	20231128	103700	785539170	15190	15190	15190	15190	5
602	20231128	103600	785463220	15180	15180	15180	15180	0
603	20231128	103500	785463220	15180	15170	15180	15160	289
604	20231128	103400	781078560	15180	15180	15180	15180	51
605	20231128	103300	780304380	15180	15180	15180	15180	25
606	20231128	103200	779924880	15200	15200	15200	15200	233
607	20231128	103100	776383280	15180	15180	15180	15180	10
608	20231128	103000	776231480	15180	15170	15180	15170	780
609	20231128	102900	764393420	15170	15170	15170	15170	0
610	20231128	102800	764393420	15170	15160	15170	15150	41
611	20231128	102700	763772200	15150	15150	15150	15150	430
612	20231128	102600	757257700	15140	15150	15150	15140	130
613	20231128	102500	755289400	15160	15150	15160	15150	380
614	20231128	102400	749531900	15160	15160	15160	15160	165
615	20231128	102300	747030500	15150	15150	15150	15150	0
616	20231128	102200	747030500	15150	15160	15160	15150	293
617	20231128	102100	742591440	15150	15170	15170	15150	215
618	20231128	102000	739332460	15180	15180	15180	15180	267
619	20231128	101900	735279400	15220	15210	15230	15180	429
620	20231128	101800	728758470	15180	15180	15190	15180	573
621	20231128	101700	720058740	15190	15190	15190	15190	0
622	20231128	101600	720058740	15190	15180	15190	15170	193
623	20231128	101500	717128820	15180	15180	15180	15180	99
624	20231128	101400	715626000	15180	15180	15180	15180	1
625	20231128	101300	715610820	15190	15190	15190	15190	2
626	20231128	101200	715580440	15190	15190	15190	15180	307
627	20231128	101100	710919790	15190	15240	15240	15190	578
628	20231128	101000	702136200	15240	15240	15240	15240	1
629	20231128	100900	702120960	15240	15240	15240	15240	0
630	20231128	100800	702120960	15240	15170	15240	15170	244
631	20231128	100700	698408170	15170	15140	15170	15140	598
632	20231128	100600	689344890	15140	15140	15150	15140	704
633	20231128	100500	678685900	15140	15150	15150	15140	192
634	20231128	100400	675777130	15140	15140	15140	15140	1003
635	20231128	100300	660591710	15140	15130	15140	15130	1676
636	20231128	100200	635225840	15130	15150	15150	15130	950
637	20231128	100100	620848810	15150	15170	15170	15140	1746
638	20231128	100000	594397700	15170	15200	15200	15160	3911
639	20231128	095900	535006150	15210	15200	15210	15200	86
640	20231128	095800	533698140	15200	15200	15210	15200	5
641	20231128	095700	533622130	15200	15210	15210	15200	183
642	20231128	095600	530840020	15210	15200	15210	15200	201
643	20231128	095500	527784810	15210	15210	15210	15210	105
644	20231128	095400	526187760	15210	15210	15210	15210	64
645	20231128	095300	525214320	15210	15210	15210	15210	137
646	20231128	095200	523130550	15210	15210	15210	15200	609
647	20231128	095100	513870970	15210	15220	15220	15200	770
648	20231128	095000	502159150	15210	15220	15220	15210	1945
649	20231128	094900	472563850	15220	15230	15230	15220	499
650	20231128	094800	464967600	15230	15240	15240	15230	268
651	20231128	094700	460883620	15240	15260	15260	15240	656
652	20231128	094600	450885580	15240	15250	15280	15240	382
653	20231128	094500	445058470	15240	15240	15240	15240	0
654	20231128	094400	445058470	15240	15230	15240	15230	72
655	20231128	094300	443961310	15240	15240	15240	15220	777
656	20231128	094200	432130790	15230	15230	15230	15230	599
657	20231128	094100	423008020	15220	15230	15230	15220	13
658	20231128	094000	422810050	15220	15220	15220	15220	99
659	20231128	093900	421303270	15210	15210	15210	15210	0
660	20231128	093800	421303270	15210	15230	15230	15210	196
661	20231128	093700	418320810	15230	15210	15230	15210	672
662	20231128	093600	408096590	15210	15210	15230	15210	1333
663	20231128	093500	387812680	15210	15270	15270	15200	1495
664	20231128	093400	365051840	15280	15370	15370	15280	6518
665	20231128	093300	265223770	15350	15370	15370	15350	511
666	20231128	093200	257370860	15370	15370	15380	15370	23
667	20231128	093100	257017250	15320	15340	15350	15320	744
668	20231128	093000	245603820	15320	15340	15340	15320	7
669	20231128	092900	245496460	15320	15330	15330	15320	307
670	20231128	092800	240790380	15330	15330	15330	15330	14
671	20231128	092700	240575760	15330	15340	15360	15330	106
672	20231128	092600	238949630	15340	15340	15340	15340	12
673	20231128	092500	238765550	15370	15370	15370	15370	2
674	20231128	092400	238734810	15340	15370	15370	15340	148
675	20231128	092300	236461310	15370	15370	15370	15370	1
676	20231128	092200	236445940	15320	15370	15370	15310	3951
677	20231128	092100	175856720	15370	15380	15380	15370	109
678	20231128	092000	174180390	15360	15360	15360	15360	0
679	20231128	091900	174180390	15360	15390	15390	15360	650
680	20231128	091800	164184910	15380	15370	15390	15370	1058
681	20231128	091700	147913590	15370	15420	15420	15370	1290
682	20231128	091600	128050700	15420	15440	15440	15420	380
683	20231128	091500	122189960	15440	15450	15450	15440	144
684	20231128	091400	119965350	15470	15470	15470	15470	480
685	20231128	091300	112539750	15480	15480	15480	15480	12
686	20231128	091200	112353990	15480	15480	15480	15480	4
687	20231128	091100	112292070	15480	15480	15480	15480	33
688	20231128	091000	111781230	15480	15490	15490	15480	475
689	20231128	090900	104425840	15490	15500	15500	15480	43
690	20231128	090800	103759640	15490	15490	15500	15470	269
691	20231128	090700	99592710	15490	15490	15490	15490	195
692	20231128	090600	96572160	15490	15510	15520	15490	549
693	20231128	090500	88057530	15520	15490	15520	15490	352
694	20231128	090400	82601750	15490	15490	15490	15460	2277
695	20231128	090300	47336590	15490	15480	15500	15420	910
696	20231128	090200	33263920	15470	15480	15480	15470	200
697	20231128	090100	30168970	15530	15480	15530	15480	714
698	20231128	090000	19107500	15480	15480	15500	15480	1229