KissMeData/001800/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	183500	814157050	16000	16000	16000	16000	2842
3	20231127	183400	814157050	16000	16000	16000	16000	0
4	20231127	183300	814157050	16000	16000	16000	16000	0
5	20231127	183200	814157050	16000	16000	16000	16000	0
6	20231127	183100	814157050	16000	16000	16000	16000	0
7	20231127	183000	814157050	16000	16000	16000	16000	0
8	20231127	182900	814157050	16000	16000	16000	16000	0
9	20231127	182800	814157050	16000	16000	16000	16000	0
10	20231127	182700	814157050	16000	16000	16000	16000	0
11	20231127	182600	814157050	16000	16000	16000	16000	0
12	20231127	182500	814157050	16000	16000	16000	16000	0
13	20231127	182400	814157050	16000	16000	16000	16000	0
14	20231127	182300	814157050	16000	16000	16000	16000	0
15	20231127	182200	814157050	16000	16000	16000	16000	0
16	20231127	182100	814157050	16000	16000	16000	16000	0
17	20231127	182000	814157050	16000	16000	16000	16000	0
18	20231127	181900	814157050	16000	16000	16000	16000	0
19	20231127	181800	814157050	16000	16000	16000	16000	0
20	20231127	181700	814157050	16000	16000	16000	16000	0
21	20231127	181600	814157050	16000	16000	16000	16000	0
22	20231127	181500	814157050	16000	16000	16000	16000	0
23	20231127	181400	814157050	16000	16000	16000	16000	0
24	20231127	181300	814157050	16000	16000	16000	16000	0
25	20231127	181200	814157050	16000	16000	16000	16000	0
26	20231127	181100	814157050	16000	16000	16000	16000	0
27	20231127	181000	814157050	16000	16000	16000	16000	0
28	20231127	180900	814157050	16000	16000	16000	16000	0
29	20231127	180800	814157050	16000	16000	16000	16000	0
30	20231127	180700	814157050	16000	16000	16000	16000	0
31	20231127	180600	814157050	16000	16000	16000	16000	0
32	20231127	180500	814157050	16000	16000	16000	16000	2842
33	20231127	180400	814157050	16000	16000	16000	16000	0
34	20231127	180300	814157050	16000	16000	16000	16000	0
35	20231127	180200	814157050	16000	16000	16000	16000	0
36	20231127	180100	814157050	16000	16000	16000	16000	0
37	20231127	180000	814157050	16000	16000	16000	16000	0
38	20231127	175900	814157050	16000	16000	16000	16000	0
39	20231127	175800	814157050	16000	16000	16000	16000	0
40	20231127	175700	814157050	16000	16000	16000	16000	0
41	20231127	175600	814157050	16000	16000	16000	16000	0
42	20231127	175500	814157050	16000	16000	16000	16000	0
43	20231127	175400	814157050	16000	16000	16000	16000	0
44	20231127	175300	814157050	16000	16000	16000	16000	0
45	20231127	175200	814157050	16000	16000	16000	16000	0
46	20231127	175100	814157050	16000	16000	16000	16000	0
47	20231127	175000	814157050	16000	16000	16000	16000	0
48	20231127	174900	814157050	16000	16000	16000	16000	0
49	20231127	174800	814157050	16000	16000	16000	16000	0
50	20231127	174700	814157050	16000	16000	16000	16000	0
51	20231127	174600	814157050	16000	16000	16000	16000	0
52	20231127	174500	814157050	16000	16000	16000	16000	0
53	20231127	174400	814157050	16000	16000	16000	16000	0
54	20231127	174300	814157050	16000	16000	16000	16000	0
55	20231127	174200	814157050	16000	16000	16000	16000	0
56	20231127	174100	814157050	16000	16000	16000	16000	0
57	20231127	174000	814157050	16000	16000	16000	16000	0
58	20231127	173900	814157050	16000	16000	16000	16000	0
59	20231127	173800	814157050	16000	16000	16000	16000	0
60	20231127	173700	814157050	16000	16000	16000	16000	0
61	20231127	173600	814157050	16000	16000	16000	16000	0
62	20231127	173500	814157050	16000	16000	16000	16000	2842
63	20231127	173400	814157050	16000	16000	16000	16000	0
64	20231127	173300	814157050	16000	16000	16000	16000	0
65	20231127	173200	814157050	16000	16000	16000	16000	0
66	20231127	173100	814157050	16000	16000	16000	16000	0
67	20231127	173000	814157050	16000	16000	16000	16000	0
68	20231127	172900	814157050	16000	16000	16000	16000	0
69	20231127	172800	814157050	16000	16000	16000	16000	0
70	20231127	172700	814157050	16000	16000	16000	16000	0
71	20231127	172600	814157050	16000	16000	16000	16000	0
72	20231127	172500	814157050	16000	16000	16000	16000	0
73	20231127	172400	814157050	16000	16000	16000	16000	0
74	20231127	172300	814157050	16000	16000	16000	16000	0
75	20231127	172200	814157050	16000	16000	16000	16000	0
76	20231127	172100	814157050	16000	16000	16000	16000	0
77	20231127	172000	814157050	16000	16000	16000	16000	0
78	20231127	171900	814157050	16000	16000	16000	16000	0
79	20231127	171800	814157050	16000	16000	16000	16000	0
80	20231127	171700	814157050	16000	16000	16000	16000	0
81	20231127	171600	814157050	16000	16000	16000	16000	0
82	20231127	171500	814157050	16000	16000	16000	16000	0
83	20231127	171400	814157050	16000	16000	16000	16000	0
84	20231127	171300	814157050	16000	16000	16000	16000	0
85	20231127	171200	814157050	16000	16000	16000	16000	0
86	20231127	171100	814157050	16000	16000	16000	16000	0
87	20231127	171000	814157050	16000	16000	16000	16000	0
88	20231127	170900	814157050	16000	16000	16000	16000	0
89	20231127	170800	814157050	16000	16000	16000	16000	0
90	20231127	170700	814157050	16000	16000	16000	16000	0
91	20231127	170600	814157050	16000	16000	16000	16000	0
92	20231127	170500	814157050	16000	16000	16000	16000	2842
93	20231127	170400	814157050	16000	16000	16000	16000	0
94	20231127	170300	814157050	16000	16000	16000	16000	0
95	20231127	170200	814157050	16000	16000	16000	16000	0
96	20231127	170100	814157050	16000	16000	16000	16000	0
97	20231127	170000	814157050	16000	16000	16000	16000	0
98	20231127	165900	814157050	16000	16000	16000	16000	0
99	20231127	165800	814157050	16000	16000	16000	16000	0
100	20231127	165700	814157050	16000	16000	16000	16000	0
101	20231127	165600	814157050	16000	16000	16000	16000	0
102	20231127	165500	814157050	16000	16000	16000	16000	0
103	20231127	165400	814157050	16000	16000	16000	16000	0
104	20231127	165300	814157050	16000	16000	16000	16000	0
105	20231127	165200	814157050	16000	16000	16000	16000	0
106	20231127	165100	814157050	16000	16000	16000	16000	0
107	20231127	165000	814157050	16000	16000	16000	16000	0
108	20231127	164900	814157050	16000	16000	16000	16000	0
109	20231127	164800	814157050	16000	16000	16000	16000	0
110	20231127	164700	814157050	16000	16000	16000	16000	0
111	20231127	164600	814157050	16000	16000	16000	16000	0
112	20231127	164500	814157050	16000	16000	16000	16000	0
113	20231127	164400	814157050	16000	16000	16000	16000	0
114	20231127	164300	814157050	16000	16000	16000	16000	0
115	20231127	164200	814157050	16000	16000	16000	16000	0
116	20231127	164100	814157050	16000	16000	16000	16000	0
117	20231127	164000	814157050	16000	16000	16000	16000	0
118	20231127	163900	814157050	16000	16000	16000	16000	0
119	20231127	163800	814157050	16000	16000	16000	16000	0
120	20231127	163700	814157050	16000	16000	16000	16000	0
121	20231127	163600	814157050	16000	16000	16000	16000	0
122	20231127	163500	814157050	16000	16000	16000	16000	2842
123	20231127	163400	814157050	16000	16000	16000	16000	0
124	20231127	163300	814157050	16000	16000	16000	16000	0
125	20231127	163200	814157050	16000	16000	16000	16000	0
126	20231127	163100	814157050	16000	16000	16000	16000	0
127	20231127	163000	814157050	16000	16000	16000	16000	0
128	20231127	162900	814157050	16000	16000	16000	16000	0
129	20231127	162800	814157050	16000	16000	16000	16000	0
130	20231127	162700	814157050	16000	16000	16000	16000	0
131	20231127	162600	814157050	16000	16000	16000	16000	0
132	20231127	162500	814157050	16000	16000	16000	16000	0
133	20231127	162400	814157050	16000	16000	16000	16000	0
134	20231127	162300	814157050	16000	16000	16000	16000	0
135	20231127	162200	814157050	16000	16000	16000	16000	0
136	20231127	162100	814157050	16000	16000	16000	16000	0
137	20231127	162000	814157050	16000	16000	16000	16000	0
138	20231127	161900	814157050	16000	16000	16000	16000	0
139	20231127	161800	814157050	16000	16000	16000	16000	0
140	20231127	161700	814157050	16000	16000	16000	16000	0
141	20231127	161600	814157050	16000	16000	16000	16000	0
142	20231127	161500	814157050	16000	16000	16000	16000	0
143	20231127	161400	814157050	16000	16000	16000	16000	0
144	20231127	161300	814157050	16000	16000	16000	16000	0
145	20231127	161200	814157050	16000	16000	16000	16000	0
146	20231127	161100	814157050	16000	16000	16000	16000	0
147	20231127	161000	814157050	16000	16000	16000	16000	0
148	20231127	160900	814157050	16000	16000	16000	16000	0
149	20231127	160800	814157050	16000	16000	16000	16000	0
150	20231127	160700	814157050	16000	16000	16000	16000	0
151	20231127	160600	814157050	16000	16000	16000	16000	0
152	20231127	160500	814157050	16000	16000	16000	16000	2842
153	20231127	160400	814157050	16000	16000	16000	16000	0
154	20231127	160300	814157050	16000	16000	16000	16000	0
155	20231127	160200	814157050	16000	16000	16000	16000	0
156	20231127	160100	814157050	16000	16000	16000	16000	0
157	20231127	160000	814157050	16000	16000	16000	16000	0
158	20231127	155900	814157050	16000	16000	16000	16000	0
159	20231127	155800	814157050	16000	16000	16000	16000	0
160	20231127	155700	814157050	16000	16000	16000	16000	0
161	20231127	155600	814157050	16000	16000	16000	16000	0
162	20231127	155500	814157050	16000	16000	16000	16000	0
163	20231127	155400	814157050	16000	16000	16000	16000	0
164	20231127	155300	814157050	16000	16000	16000	16000	0
165	20231127	155200	814157050	16000	16000	16000	16000	0
166	20231127	155100	814157050	16000	16000	16000	16000	0
167	20231127	155000	814157050	16000	16000	16000	16000	0
168	20231127	154900	814157050	16000	16000	16000	16000	0
169	20231127	154800	814157050	16000	16000	16000	16000	0
170	20231127	154700	814157050	16000	16000	16000	16000	0
171	20231127	154600	814157050	16000	16000	16000	16000	0
172	20231127	154500	814157050	16000	16000	16000	16000	0
173	20231127	154400	814157050	16000	16000	16000	16000	0
174	20231127	154300	814157050	16000	16000	16000	16000	0
175	20231127	154200	814157050	16000	16000	16000	16000	0
176	20231127	154100	814157050	16000	16000	16000	16000	0
177	20231127	154000	814157050	16000	16000	16000	16000	0
178	20231127	153900	814157050	16000	16000	16000	16000	0
179	20231127	153800	814157050	16000	16000	16000	16000	0
180	20231127	153700	814157050	16000	16000	16000	16000	0
181	20231127	153600	814157050	16000	16000	16000	16000	0
182	20231127	153500	814157050	16000	16000	16000	16000	2842
183	20231127	153400	814157050	16000	16000	16000	16000	0
184	20231127	153300	814157050	16000	16000	16000	16000	0
185	20231127	153200	814157050	16000	16000	16000	16000	0
186	20231127	153100	814157050	16000	16000	16000	16000	0
187	20231127	153000	814157050	16000	16000	16000	16000	2842
188	20231127	152900	768685050	15910	15910	15910	15910	0
189	20231127	152800	768685050	15910	15910	15910	15910	0
190	20231127	152700	768685050	15910	15910	15910	15910	0
191	20231127	152600	768685050	15910	15910	15910	15910	0
192	20231127	152500	768685050	15910	15910	15910	15910	0
193	20231127	152400	768685050	15910	15910	15910	15910	0
194	20231127	152300	768685050	15910	15910	15910	15910	0
195	20231127	152200	768685050	15910	15910	15910	15910	0
196	20231127	152100	768685050	15910	15910	15910	15910	0
197	20231127	152000	768685050	15910	15910	15910	15910	0
198	20231127	151900	768685050	15910	15930	15990	15910	98
199	20231127	151800	767122220	15930	15990	15990	15930	74
200	20231127	151700	765939560	15990	15960	15990	15960	112
201	20231127	151600	764151290	15960	15960	15960	15960	31
202	20231127	151500	763656530	15950	15900	15950	15900	180
203	20231127	151400	760785830	15950	15900	15950	15900	163
204	20231127	151300	758190430	15910	15910	15910	15910	56
205	20231127	151200	757299470	15950	15960	15970	15950	142
206	20231127	151100	755033240	15970	15950	15970	15950	194
207	20231127	151000	751937520	15950	15910	15950	15910	167
208	20231127	150900	749274070	15950	15960	15960	15950	157
209	20231127	150800	746769020	15960	15960	15960	15910	232
210	20231127	150700	743070120	15950	15960	15960	15950	191
211	20231127	150600	740023000	15960	15920	15960	15920	41
212	20231127	150500	739369010	15970	15970	15970	15970	0
213	20231127	150400	739369010	15970	15980	15980	15970	68
214	20231127	150300	738282380	15980	15980	15980	15980	32
215	20231127	150200	737771020	15940	15940	15940	15940	152
216	20231127	150100	735348140	15940	15940	15940	15940	140
217	20231127	150000	733116540	15940	15940	15940	15940	24
218	20231127	145900	732733980	15940	15940	15940	15930	239
219	20231127	145800	728926240	15950	15950	15950	15950	52
220	20231127	145700	728096840	15940	15980	15980	15940	150
221	20231127	145600	725701390	15980	15980	15980	15980	210
222	20231127	145500	722345590	15990	15990	15990	15990	51
223	20231127	145400	721530100	15990	15990	15990	15990	67
224	20231127	145300	720458770	15990	15990	15990	15990	50
225	20231127	145200	719659270	15990	15990	15990	15990	67
226	20231127	145100	718587940	15990	15990	15990	15990	51
227	20231127	145000	717772450	15990	15990	15990	15990	176
228	20231127	144900	714958210	15990	15990	15990	15990	0
229	20231127	144800	714958210	15990	15990	15990	15980	344
230	20231127	144700	709457660	15990	15990	15990	15990	134
231	20231127	144600	707315000	15990	15980	15990	15980	121
232	20231127	144500	705380910	15980	15980	15980	15960	109
233	20231127	144400	703639660	15980	15980	15980	15980	51
234	20231127	144300	702824680	15980	15980	15980	15980	154
235	20231127	144200	700363760	15980	15980	15980	15980	223
236	20231127	144100	696800220	15980	15980	15980	15980	115
237	20231127	144000	694962520	15980	15970	15980	15970	52
238	20231127	143900	694131570	15970	15970	15970	15970	19
239	20231127	143800	693828140	15980	15980	15980	15980	51
240	20231127	143700	693013160	15980	15980	15980	15980	66
241	20231127	143600	691958480	15980	15980	15980	15980	50
242	20231127	143500	691159480	15980	15980	15980	15980	216
243	20231127	143400	687707800	15980	15980	15980	15980	0
244	20231127	143300	687707800	15980	15990	15990	15980	197
245	20231127	143200	684559230	15980	15980	15980	15980	426
246	20231127	143100	677751750	15980	15960	15980	15960	107
247	20231127	143000	676043010	15950	15940	15950	15940	82
248	20231127	142900	674735810	15910	15920	15920	15910	140
249	20231127	142800	672507640	15910	15910	15910	15910	0
250	20231127	142700	672507640	15910	15960	15960	15910	275
251	20231127	142600	668124790	15980	15980	15980	15980	153
252	20231127	142500	665679850	15980	15960	15980	15960	24
253	20231127	142400	665296510	15950	15950	15950	15950	0
254	20231127	142300	665296510	15950	15940	15950	15940	136
255	20231127	142200	663127560	15950	15950	15950	15950	77
256	20231127	142100	661899410	15950	15940	15950	15940	105
257	20231127	142000	660225130	15940	15940	15940	15930	86
258	20231127	141900	658854360	15940	15940	15940	15940	23
259	20231127	141800	658487740	15930	15940	15940	15930	187
260	20231127	141700	655507660	15940	15940	15940	15940	0
261	20231127	141600	655507660	15940	15940	15940	15940	51
262	20231127	141500	654694720	15940	15940	15940	15940	209
263	20231127	141400	651363260	15940	15940	15940	15940	88
264	20231127	141300	649960540	15950	15950	15950	15950	168
265	20231127	141200	647280940	15950	15950	15950	15950	2
266	20231127	141100	647249040	15950	15940	15950	15940	145
267	20231127	141000	644936990	15940	15940	15940	15940	0
268	20231127	140900	644936990	15940	15940	15940	15940	70
269	20231127	140800	643821190	15940	15940	15940	15940	30
270	20231127	140700	643342990	15940	15940	15940	15940	247
271	20231127	140600	639405810	15940	15940	15940	15940	90
272	20231127	140500	637971210	15950	15950	15950	15950	200
273	20231127	140400	634781210	15950	15950	15950	15950	35
274	20231127	140300	634222960	15940	15940	15940	15940	86
275	20231127	140200	632852120	15930	15940	15940	15930	70
276	20231127	140100	631736810	15930	15930	15930	15930	0
277	20231127	140000	631736810	15930	15940	15940	15930	121
278	20231127	135900	629808770	15940	15940	15940	15940	23
279	20231127	135800	629442150	15950	15950	15950	15950	117
280	20231127	135700	627576000	15950	15950	15950	15950	784
281	20231127	135600	615071200	15950	15950	15950	15950	0
282	20231127	135500	615071200	15950	15950	15950	15950	140
283	20231127	135400	612838200	15950	15950	15950	15950	0
284	20231127	135300	612838200	15950	15990	15990	15950	188
285	20231127	135200	609834260	16000	16000	16000	16000	0
286	20231127	135100	609834260	16000	16000	16000	16000	169
287	20231127	135000	607130260	16010	16000	16010	16000	213
288	20231127	134900	603722030	16000	16000	16000	16000	0
289	20231127	134800	603722030	16000	15980	16000	15980	261
290	20231127	134700	599547470	15980	15980	15980	15980	156
291	20231127	134600	597054590	15980	15980	15980	15980	99
292	20231127	134500	595472570	15970	15970	15970	15970	0
293	20231127	134400	595472570	15970	15970	15970	15970	140
294	20231127	134300	593236770	15970	15970	15970	15970	70
295	20231127	134200	592118870	15980	15980	15980	15980	50
296	20231127	134100	591319870	15980	15980	15980	15980	336
297	20231127	134000	585950590	16000	16000	16000	16000	35
298	20231127	133900	585390590	15980	16000	16000	15980	137
299	20231127	133800	583199990	16000	16000	16000	16000	102
300	20231127	133700	581567990	16000	16000	16000	16000	182
301	20231127	133600	578655990	15980	15970	15980	15970	73
302	20231127	133500	577490150	15970	15970	15970	15970	2
303	20231127	133400	577458210	15950	15950	15950	15950	70
304	20231127	133300	576341710	15950	15950	15950	15950	0
305	20231127	133200	576341710	15950	15950	15950	15950	70
306	20231127	133100	575225210	15950	15950	15950	15950	0
307	20231127	133000	575225210	15950	15950	15950	15950	70
308	20231127	132900	574108710	15950	15950	15950	15950	31
309	20231127	132800	573614260	15950	15950	15950	15950	111
310	20231127	132700	571843810	15960	15990	15990	15960	53
311	20231127	132600	570996400	15990	16000	16000	15990	99
312	20231127	132500	569412720	16000	16000	16000	16000	50
313	20231127	132400	568612720	16000	15990	16000	15990	130
314	20231127	132300	566533380	15990	15990	15990	15990	51
315	20231127	132200	565717890	15990	15990	15990	15990	51
316	20231127	132100	564902400	15990	15990	15990	15990	72
317	20231127	132000	563751120	15990	15990	15990	15980	195
318	20231127	131900	560633140	15990	15990	15990	15990	64
319	20231127	131800	559609780	15990	15990	15990	15990	70
320	20231127	131700	558490480	15990	15990	15990	15990	93
321	20231127	131600	557003410	15970	15970	15970	15970	140
322	20231127	131500	554767610	15970	15970	15970	15970	0
323	20231127	131400	554767610	15970	15990	15990	15970	137
324	20231127	131300	552578380	15990	15970	15990	15970	99
325	20231127	131200	550996150	15990	15970	15990	15970	78
326	20231127	131100	549750330	15970	15970	15970	15970	0
327	20231127	131000	549750330	15970	15960	15970	15960	130
328	20231127	130900	547674310	15960	15960	15960	15960	140
329	20231127	130800	545439910	15960	15960	15960	15960	0
330	20231127	130700	545439910	15960	15970	15970	15960	121
331	20231127	130600	543508240	15960	15960	15960	15960	0
332	20231127	130500	543508240	15960	15970	15970	15960	171
333	20231127	130400	540778070	15970	15970	15970	15970	134
334	20231127	130300	538638090	15970	15970	15970	15970	27
335	20231127	130200	538206900	15950	15950	15950	15950	70
336	20231127	130100	537090400	15950	15950	15950	15950	0
337	20231127	130000	537090400	15950	15950	15950	15950	72
338	20231127	125900	535942000	15950	15970	15970	15950	79
339	20231127	125800	534680530	15950	15950	15950	15950	73
340	20231127	125700	533516180	15950	15960	15960	15950	81
341	20231127	125600	532224170	15960	15960	15960	15960	9
342	20231127	125500	532080530	15960	15950	15960	15950	203
343	20231127	125400	528842290	15950	15940	15950	15940	54
344	20231127	125300	527981310	15930	15930	15930	15930	140
345	20231127	125200	525751110	15920	15920	15920	15920	1
346	20231127	125100	525735190	15910	15910	15910	15910	3
347	20231127	125000	525687460	15930	15940	15940	15930	420
348	20231127	124900	518996040	15940	15940	15940	15940	17
349	20231127	124800	518725060	15930	15930	15930	15930	70
350	20231127	124700	517609960	15930	15930	15930	15930	0
351	20231127	124600	517609960	15930	15930	15930	15930	140
352	20231127	124500	515379760	15930	15930	15930	15930	0
353	20231127	124400	515379760	15930	15940	15940	15930	120
354	20231127	124300	513467660	15940	15940	15940	15940	0
355	20231127	124200	513467660	15940	15940	15940	15940	118
356	20231127	124100	511586740	15940	15940	15940	15940	240
357	20231127	124000	507761140	15940	15940	15940	15940	0
358	20231127	123900	507761140	15940	15970	15970	15940	198
359	20231127	123800	504601570	15970	15970	15970	15970	14
360	20231127	123700	504377990	15970	15970	15970	15960	250
361	20231127	123600	500385590	15970	15960	15970	15960	20
362	20231127	123500	500066220	15930	15930	15930	15930	75
363	20231127	123400	498871470	15920	15920	15920	15920	91
364	20231127	123300	497422750	15920	15920	15920	15920	5
365	20231127	123200	497343150	15920	15930	15930	15920	136
366	20231127	123100	495176720	15930	15930	15930	15930	5
367	20231127	123000	495097070	15930	15970	15970	15930	91
368	20231127	122900	493646150	15970	15970	15970	15970	51
369	20231127	122800	492831680	15970	15970	15980	15970	146
370	20231127	122700	490500030	15970	15970	15970	15970	64
371	20231127	122600	489477950	15970	15970	15970	15970	34
372	20231127	122500	488934970	15970	15960	15970	15960	186
373	20231127	122400	485964580	15970	15970	15970	15970	73
374	20231127	122300	484798770	15970	15970	15970	15970	80
375	20231127	122200	483521170	15970	15970	15970	15970	39
376	20231127	122100	482898340	15960	15970	15970	15960	85
377	20231127	122000	481541590	15970	15970	15970	15970	132
378	20231127	121900	479433550	15970	15970	15970	15970	135
379	20231127	121800	477277600	15960	15960	15960	15960	70
380	20231127	121700	476160400	15960	15960	15960	15960	47
381	20231127	121600	475410280	15960	15960	15960	15960	105
382	20231127	121500	473734480	15960	15960	15960	15960	51
383	20231127	121400	472920520	15940	15940	15960	15940	75
384	20231127	121300	471724120	15960	15960	15960	15960	135
385	20231127	121200	469569520	15960	15940	15960	15940	10
386	20231127	121100	469409940	15940	15940	15940	15940	70
387	20231127	121000	468294140	15940	15940	15940	15940	0
388	20231127	120900	468294140	15940	15940	15940	15940	140
389	20231127	120800	466062540	15940	15940	15940	15940	0
390	20231127	120700	466062540	15940	15940	15940	15940	70
391	20231127	120600	464946740	15950	15970	15970	15950	194
392	20231127	120500	461850430	15960	15970	15970	15940	65
393	20231127	120400	460812900	15970	15970	15970	15970	65
394	20231127	120300	459774850	15970	15970	15970	15970	94
395	20231127	120200	458273670	15970	15970	15970	15970	65
396	20231127	120100	457235620	15970	15970	15970	15970	130
397	20231127	120000	455159520	15970	15970	15970	15970	30
398	20231127	115900	454680420	15970	15970	15970	15970	194
399	20231127	115800	451582240	15970	15970	15970	15970	15
400	20231127	115700	451342690	15970	15970	15970	15970	152
401	20231127	115600	448915250	15970	15960	15970	15960	142
402	20231127	115500	446647980	15940	15940	15940	15940	71
403	20231127	115400	445516240	15940	15940	15940	15940	0
404	20231127	115300	445516240	15940	15940	15940	15940	140
405	20231127	115200	443284640	15940	15940	15940	15940	0
406	20231127	115100	443284640	15940	15950	15950	15940	114
407	20231127	115000	441466410	15950	15950	15950	15950	3
408	20231127	114900	441418560	15950	15950	15950	15950	168
409	20231127	114800	438738960	15950	15940	15950	15940	71
410	20231127	114700	437607210	15940	15940	15940	15940	79
411	20231127	114600	436347950	15920	15920	15920	15920	94
412	20231127	114500	434851470	15920	15920	15920	15920	0
413	20231127	114400	434851470	15920	15930	15930	15920	126
414	20231127	114300	432844990	15920	15940	15940	15920	301
415	20231127	114200	428049170	15940	15940	15940	15940	57
416	20231127	114100	427140590	15960	15960	15960	15960	121
417	20231127	114000	425209430	15960	15960	15960	15960	296
418	20231127	113900	420485270	15960	15960	15960	15960	141
419	20231127	113800	418234910	15960	15960	15960	15960	0
420	20231127	113700	418234910	15960	15970	15970	15960	191
421	20231127	113600	415185340	15970	15970	15970	15970	10
422	20231127	113500	415025640	15960	15960	15960	15960	68
423	20231127	113400	413940360	15970	15970	15970	15970	114
424	20231127	113300	412119780	15960	15970	15970	15960	83
425	20231127	113200	410794970	15970	15970	15970	15970	169
426	20231127	113100	408096040	15970	15970	15970	15970	119
427	20231127	113000	406195610	15960	15960	15960	15960	70
428	20231127	112900	405078410	15960	15960	15960	15960	33
429	20231127	112800	404551730	15950	15950	15950	15950	70
430	20231127	112700	403435230	15950	15950	15950	15950	0
431	20231127	112600	403435230	15950	15950	15950	15950	70
432	20231127	112500	402318730	15950	15950	15950	15950	70
433	20231127	112400	401202230	15950	15950	15950	15950	30
434	20231127	112300	400723730	15950	15950	15950	15950	70
435	20231127	112200	399607230	15950	15950	15950	15950	57
436	20231127	112100	398698080	15950	15970	15970	15950	393
437	20231127	112000	392425070	15970	15960	15970	15960	219
438	20231127	111900	388929510	15950	15950	15950	15950	72
439	20231127	111800	387781110	15950	15950	15950	15950	5
440	20231127	111700	387701360	15950	15950	15950	15950	70
441	20231127	111600	386584860	15950	15950	15950	15950	70
442	20231127	111500	385468360	15950	15950	15950	15950	49
443	20231127	111400	384686810	15950	15950	15950	15950	104
444	20231127	111300	383028010	15960	15960	15960	15960	51
445	20231127	111200	382214050	15960	15970	15970	15960	437
446	20231127	111100	375239430	15970	15960	15970	15960	184
447	20231127	111000	372302220	15940	15970	15970	15940	232
448	20231127	110900	368597480	15970	15970	15970	15970	140
449	20231127	110800	366361680	15970	15980	15980	15970	400
450	20231127	110700	359971920	15980	16010	16010	15980	155
451	20231127	110600	357491330	16010	16010	16010	16010	5
452	20231127	110500	357411280	16010	16010	16010	16010	151
453	20231127	110400	354993770	16010	16010	16010	16010	1
454	20231127	110300	354977760	16020	16020	16020	16020	170
455	20231127	110200	352254360	16020	16020	16020	16020	0
456	20231127	110100	352254360	16020	16020	16020	16020	286
457	20231127	110000	347672640	16020	16020	16020	16020	70
458	20231127	105900	346551240	16020	16020	16020	16020	184
459	20231127	105800	343603560	16020	16020	16020	16020	219
460	20231127	105700	340095180	16020	16020	16020	16020	0
461	20231127	105600	340095180	16020	16020	16030	16020	141
462	20231127	105500	337835670	16020	16020	16030	16020	84
463	20231127	105400	336489170	16020	16030	16030	16020	187
464	20231127	105300	333492250	16030	16030	16030	16030	132
465	20231127	105200	331376290	16030	16010	16030	16010	24
466	20231127	105100	330991750	16010	16010	16030	16010	124
467	20231127	105000	329005490	16010	16000	16010	16000	216
468	20231127	104900	325548650	16000	16000	16000	16000	101
469	20231127	104800	323932650	16000	16000	16000	16000	117
470	20231127	104700	322060650	15990	15990	15990	15990	71
471	20231127	104600	320925360	15990	15970	15990	15970	85
472	20231127	104500	319567610	15970	15970	15970	15970	127
473	20231127	104400	317539420	15960	15960	15960	15960	144
474	20231127	104300	315241180	15960	15960	15960	15960	0
475	20231127	104200	315241180	15960	15990	15990	15940	1057
476	20231127	104100	298380610	15990	15990	15990	15990	106
477	20231127	104000	296685670	15990	15990	16000	15990	350
478	20231127	103900	291088300	15970	15960	15970	15960	95
479	20231127	103800	289571400	15960	16020	16020	15900	2192
480	20231127	103700	254651940	16020	16020	16020	16020	70
481	20231127	103600	253530540	16020	16020	16020	16020	0
482	20231127	103500	253530540	16020	16020	16020	16020	140
483	20231127	103400	251287740	16020	16020	16020	16020	5
484	20231127	103300	251207640	16020	16030	16030	16020	86
485	20231127	103200	249829420	16030	16030	16030	16030	90
486	20231127	103100	248386720	16040	16050	16050	16030	282
487	20231127	103000	243862200	16050	16050	16050	16050	77
488	20231127	102900	242626350	16050	16050	16050	16050	81
489	20231127	102800	241326300	16040	16030	16040	16030	101
490	20231127	102700	239706960	16030	16020	16030	16020	77
491	20231127	102600	238473400	16050	16050	16050	16050	332
492	20231127	102500	233144800	16050	16050	16050	16050	22
493	20231127	102400	232791700	16070	16060	16070	16060	316
494	20231127	102300	227716070	16070	16070	16070	16070	439
495	20231127	102200	220661340	16070	16060	16070	16060	299
496	20231127	102100	215858740	16060	16050	16060	16040	275
497	20231127	102000	211445480	16050	16050	16050	16040	96
498	20231127	101900	209904700	16050	16050	16050	16050	117
499	20231127	101800	208026850	16040	16010	16050	16010	715
500	20231127	101700	196575120	16000	16010	16010	16000	133
501	20231127	101600	194446290	16010	16000	16010	16000	309
502	20231127	101500	189501790	15990	16000	16000	15990	133
503	20231127	101400	187374490	16000	16000	16000	16000	67
504	20231127	101300	186302490	16000	15990	16000	15990	108
505	20231127	101200	184574900	15990	15990	15990	15990	70
506	20231127	101100	183455600	15990	15990	15990	15990	130
507	20231127	101000	181376900	15990	15990	15990	15990	70
508	20231127	100900	180257600	15990	15990	15990	15980	98
509	20231127	100800	178690880	15990	15990	15990	15990	90
510	20231127	100700	177251780	15990	15990	16000	15990	237
511	20231127	100600	173461480	15990	15990	15990	15990	244
512	20231127	100500	169559920	15990	15990	15990	15990	134
513	20231127	100400	167417260	15980	15980	15980	15980	100
514	20231127	100300	165819260	15980	15990	15990	15980	240
515	20231127	100200	161982560	15990	15990	15990	15990	148
516	20231127	100100	159616040	15980	15960	15980	15960	913
517	20231127	100000	145039480	15960	15960	15960	15960	67
518	20231127	095900	143970160	15950	15950	15950	15950	80
519	20231127	095800	142694160	15950	15950	15960	15950	208
520	20231127	095700	139375890	15950	15950	15950	15950	0
521	20231127	095600	139375890	15950	15960	15960	15950	160
522	20231127	095500	136823000	15960	15960	15960	15960	37
523	20231127	095400	136232480	15960	15960	15960	15950	290
524	20231127	095300	131604780	15960	15960	15960	15960	66
525	20231127	095200	130551420	15960	15960	15960	15960	200
526	20231127	095100	127359420	15950	15950	15950	15950	140
527	20231127	095000	125126420	15950	15950	15950	15950	0
528	20231127	094900	125126420	15950	15960	15960	15950	117
529	20231127	094800	123259600	15950	15950	15950	15950	45
530	20231127	094700	122541850	15950	15910	15950	15910	2465
531	20231127	094600	83255060	15920	15920	15920	15920	51
532	20231127	094500	82443140	15920	15920	15920	15910	240
533	20231127	094400	78623040	15920	15920	15920	15920	23
534	20231127	094300	78256880	15920	15920	15920	15920	133
535	20231127	094200	76139520	15910	15900	15910	15900	162
536	20231127	094100	73563500	15900	15920	15920	15900	187
537	20231127	094000	70588850	15920	15920	15920	15920	67
538	20231127	093900	69522210	15920	15920	15920	15920	28
539	20231127	093800	69076450	15920	15900	15920	15900	140
540	20231127	093700	66849050	15900	15910	15910	15900	100
541	20231127	093600	65258340	15900	15910	15910	15900	136
542	20231127	093500	63095080	15900	15900	15900	15900	70
543	20231127	093400	61982080	15910	15920	15920	15910	504
544	20231127	093300	53962420	15920	15920	15920	15920	138
545	20231127	093200	51765460	15920	15910	15920	15910	6
546	20231127	093100	51669980	15910	15920	15920	15910	136
547	20231127	093000	49506210	15910	15910	15910	15910	0
548	20231127	092900	49506210	15910	15900	15910	15900	102
549	20231127	092800	47884090	15900	15900	15900	15900	140
550	20231127	092700	45658090	15900	15900	15900	15900	1
551	20231127	092600	45642190	15910	15920	15920	15910	114
552	20231127	092500	43828280	15920	15920	15920	15920	93
553	20231127	092400	42347720	15910	15910	15910	15910	80
554	20231127	092300	41074920	15910	15910	15910	15910	10
555	20231127	092200	40915820	15910	15910	15910	15910	0
556	20231127	092100	40915820	15910	15910	15910	15910	200
557	20231127	092000	37733820	15910	15910	15910	15910	61
558	20231127	091900	36763310	15920	15920	15920	15920	0
559	20231127	091800	36763310	15920	15930	15930	15920	203
560	20231127	091700	33530890	15930	15920	15930	15920	144
561	20231127	091600	31238200	15920	15920	15920	15920	100
562	20231127	091500	29646200	15930	15930	15930	15930	67
563	20231127	091400	28578890	15940	15940	15940	15940	0
564	20231127	091300	28578890	15940	15950	15950	15940	234
565	20231127	091200	24848070	15950	15950	15950	15950	120
566	20231127	091100	22934070	15950	15950	15950	15950	61
567	20231127	091000	21961120	15950	15950	15950	15950	297
568	20231127	090900	17223970	15940	15940	15940	15940	250
569	20231127	090800	13238970	15900	15900	15900	15900	87
570	20231127	090700	11855670	15900	15900	15900	15900	14
571	20231127	090600	11633070	15900	15910	15910	15900	146
572	20231127	090500	9310920	15950	15950	15950	15950	68
573	20231127	090400	8226320	15970	15970	15970	15970	0
574	20231127	090300	8226320	15970	15970	15970	15970	3
575	20231127	090200	8178410	15970	15970	15970	15970	55
576	20231127	090100	7300060	15980	15950	15980	15950	267
577	20231127	090000	3038700	15950	15890	15950	15890	191