KissMeData/229000/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	204200	1819415770	5750	5750	5750	5750	11989
3	20231127	204100	1819415770	5750	5750	5750	5750	0
4	20231127	204000	1819415770	5750	5750	5750	5750	0
5	20231127	203900	1819415770	5750	5750	5750	5750	0
6	20231127	203800	1819415770	5750	5750	5750	5750	0
7	20231127	203700	1819415770	5750	5750	5750	5750	0
8	20231127	203600	1819415770	5750	5750	5750	5750	0
9	20231127	203500	1819415770	5750	5750	5750	5750	0
10	20231127	203400	1819415770	5750	5750	5750	5750	0
11	20231127	203300	1819415770	5750	5750	5750	5750	0
12	20231127	203200	1819415770	5750	5750	5750	5750	0
13	20231127	203100	1819415770	5750	5750	5750	5750	0
14	20231127	203000	1819415770	5750	5750	5750	5750	0
15	20231127	202900	1819415770	5750	5750	5750	5750	0
16	20231127	202800	1819415770	5750	5750	5750	5750	0
17	20231127	202700	1819415770	5750	5750	5750	5750	0
18	20231127	202600	1819415770	5750	5750	5750	5750	0
19	20231127	202500	1819415770	5750	5750	5750	5750	0
20	20231127	202400	1819415770	5750	5750	5750	5750	0
21	20231127	202300	1819415770	5750	5750	5750	5750	0
22	20231127	202200	1819415770	5750	5750	5750	5750	0
23	20231127	202100	1819415770	5750	5750	5750	5750	0
24	20231127	202000	1819415770	5750	5750	5750	5750	0
25	20231127	201900	1819415770	5750	5750	5750	5750	0
26	20231127	201800	1819415770	5750	5750	5750	5750	0
27	20231127	201700	1819415770	5750	5750	5750	5750	0
28	20231127	201600	1819415770	5750	5750	5750	5750	0
29	20231127	201500	1819415770	5750	5750	5750	5750	0
30	20231127	201400	1819415770	5750	5750	5750	5750	0
31	20231127	201300	1819415770	5750	5750	5750	5750	0
32	20231127	201200	1819415770	5750	5750	5750	5750	11989
33	20231127	201100	1819415770	5750	5750	5750	5750	0
34	20231127	201000	1819415770	5750	5750	5750	5750	0
35	20231127	200900	1819415770	5750	5750	5750	5750	0
36	20231127	200800	1819415770	5750	5750	5750	5750	0
37	20231127	200700	1819415770	5750	5750	5750	5750	0
38	20231127	200600	1819415770	5750	5750	5750	5750	0
39	20231127	200500	1819415770	5750	5750	5750	5750	0
40	20231127	200400	1819415770	5750	5750	5750	5750	0
41	20231127	200300	1819415770	5750	5750	5750	5750	0
42	20231127	200200	1819415770	5750	5750	5750	5750	0
43	20231127	200100	1819415770	5750	5750	5750	5750	0
44	20231127	200000	1819415770	5750	5750	5750	5750	0
45	20231127	195900	1819415770	5750	5750	5750	5750	0
46	20231127	195800	1819415770	5750	5750	5750	5750	0
47	20231127	195700	1819415770	5750	5750	5750	5750	0
48	20231127	195600	1819415770	5750	5750	5750	5750	0
49	20231127	195500	1819415770	5750	5750	5750	5750	0
50	20231127	195400	1819415770	5750	5750	5750	5750	0
51	20231127	195300	1819415770	5750	5750	5750	5750	0
52	20231127	195200	1819415770	5750	5750	5750	5750	0
53	20231127	195100	1819415770	5750	5750	5750	5750	0
54	20231127	195000	1819415770	5750	5750	5750	5750	0
55	20231127	194900	1819415770	5750	5750	5750	5750	0
56	20231127	194800	1819415770	5750	5750	5750	5750	0
57	20231127	194700	1819415770	5750	5750	5750	5750	0
58	20231127	194600	1819415770	5750	5750	5750	5750	0
59	20231127	194500	1819415770	5750	5750	5750	5750	0
60	20231127	194400	1819415770	5750	5750	5750	5750	0
61	20231127	194300	1819415770	5750	5750	5750	5750	0
62	20231127	194200	1819415770	5750	5750	5750	5750	11989
63	20231127	194100	1819415770	5750	5750	5750	5750	0
64	20231127	194000	1819415770	5750	5750	5750	5750	0
65	20231127	193900	1819415770	5750	5750	5750	5750	0
66	20231127	193800	1819415770	5750	5750	5750	5750	0
67	20231127	193700	1819415770	5750	5750	5750	5750	0
68	20231127	193600	1819415770	5750	5750	5750	5750	0
69	20231127	193500	1819415770	5750	5750	5750	5750	0
70	20231127	193400	1819415770	5750	5750	5750	5750	0
71	20231127	193300	1819415770	5750	5750	5750	5750	0
72	20231127	193200	1819415770	5750	5750	5750	5750	0
73	20231127	193100	1819415770	5750	5750	5750	5750	0
74	20231127	193000	1819415770	5750	5750	5750	5750	0
75	20231127	192900	1819415770	5750	5750	5750	5750	0
76	20231127	192800	1819415770	5750	5750	5750	5750	0
77	20231127	192700	1819415770	5750	5750	5750	5750	0
78	20231127	192600	1819415770	5750	5750	5750	5750	0
79	20231127	192500	1819415770	5750	5750	5750	5750	0
80	20231127	192400	1819415770	5750	5750	5750	5750	0
81	20231127	192300	1819415770	5750	5750	5750	5750	0
82	20231127	192200	1819415770	5750	5750	5750	5750	0
83	20231127	192100	1819415770	5750	5750	5750	5750	0
84	20231127	192000	1819415770	5750	5750	5750	5750	0
85	20231127	191900	1819415770	5750	5750	5750	5750	0
86	20231127	191800	1819415770	5750	5750	5750	5750	0
87	20231127	191700	1819415770	5750	5750	5750	5750	0
88	20231127	191600	1819415770	5750	5750	5750	5750	0
89	20231127	191500	1819415770	5750	5750	5750	5750	0
90	20231127	191400	1819415770	5750	5750	5750	5750	0
91	20231127	191300	1819415770	5750	5750	5750	5750	0
92	20231127	191200	1819415770	5750	5750	5750	5750	11989
93	20231127	191100	1819415770	5750	5750	5750	5750	0
94	20231127	191000	1819415770	5750	5750	5750	5750	0
95	20231127	190900	1819415770	5750	5750	5750	5750	0
96	20231127	190800	1819415770	5750	5750	5750	5750	0
97	20231127	190700	1819415770	5750	5750	5750	5750	0
98	20231127	190600	1819415770	5750	5750	5750	5750	0
99	20231127	190500	1819415770	5750	5750	5750	5750	0
100	20231127	190400	1819415770	5750	5750	5750	5750	0
101	20231127	190300	1819415770	5750	5750	5750	5750	0
102	20231127	190200	1819415770	5750	5750	5750	5750	0
103	20231127	190100	1819415770	5750	5750	5750	5750	0
104	20231127	190000	1819415770	5750	5750	5750	5750	0
105	20231127	185900	1819415770	5750	5750	5750	5750	0
106	20231127	185800	1819415770	5750	5750	5750	5750	0
107	20231127	185700	1819415770	5750	5750	5750	5750	0
108	20231127	185600	1819415770	5750	5750	5750	5750	0
109	20231127	185500	1819415770	5750	5750	5750	5750	0
110	20231127	185400	1819415770	5750	5750	5750	5750	0
111	20231127	185300	1819415770	5750	5750	5750	5750	0
112	20231127	185200	1819415770	5750	5750	5750	5750	0
113	20231127	185100	1819415770	5750	5750	5750	5750	0
114	20231127	185000	1819415770	5750	5750	5750	5750	0
115	20231127	184900	1819415770	5750	5750	5750	5750	0
116	20231127	184800	1819415770	5750	5750	5750	5750	0
117	20231127	184700	1819415770	5750	5750	5750	5750	0
118	20231127	184600	1819415770	5750	5750	5750	5750	0
119	20231127	184500	1819415770	5750	5750	5750	5750	0
120	20231127	184400	1819415770	5750	5750	5750	5750	0
121	20231127	184300	1819415770	5750	5750	5750	5750	0
122	20231127	184200	1819415770	5750	5750	5750	5750	11989
123	20231127	184100	1819415770	5750	5750	5750	5750	0
124	20231127	184000	1819415770	5750	5750	5750	5750	0
125	20231127	183900	1819415770	5750	5750	5750	5750	0
126	20231127	183800	1819415770	5750	5750	5750	5750	0
127	20231127	183700	1819415770	5750	5750	5750	5750	0
128	20231127	183600	1819415770	5750	5750	5750	5750	0
129	20231127	183500	1819415770	5750	5750	5750	5750	0
130	20231127	183400	1819415770	5750	5750	5750	5750	0
131	20231127	183300	1819415770	5750	5750	5750	5750	0
132	20231127	183200	1819415770	5750	5750	5750	5750	0
133	20231127	183100	1819415770	5750	5750	5750	5750	0
134	20231127	183000	1819415770	5750	5750	5750	5750	0
135	20231127	182900	1819415770	5750	5750	5750	5750	0
136	20231127	182800	1819415770	5750	5750	5750	5750	0
137	20231127	182700	1819415770	5750	5750	5750	5750	0
138	20231127	182600	1819415770	5750	5750	5750	5750	0
139	20231127	182500	1819415770	5750	5750	5750	5750	0
140	20231127	182400	1819415770	5750	5750	5750	5750	0
141	20231127	182300	1819415770	5750	5750	5750	5750	0
142	20231127	182200	1819415770	5750	5750	5750	5750	0
143	20231127	182100	1819415770	5750	5750	5750	5750	0
144	20231127	182000	1819415770	5750	5750	5750	5750	0
145	20231127	181900	1819415770	5750	5750	5750	5750	0
146	20231127	181800	1819415770	5750	5750	5750	5750	0
147	20231127	181700	1819415770	5750	5750	5750	5750	0
148	20231127	181600	1819415770	5750	5750	5750	5750	0
149	20231127	181500	1819415770	5750	5750	5750	5750	0
150	20231127	181400	1819415770	5750	5750	5750	5750	0
151	20231127	181300	1819415770	5750	5750	5750	5750	0
152	20231127	181200	1819415770	5750	5750	5750	5750	11989
153	20231127	181100	1819415770	5750	5750	5750	5750	0
154	20231127	181000	1819415770	5750	5750	5750	5750	0
155	20231127	180900	1819415770	5750	5750	5750	5750	0
156	20231127	180800	1819415770	5750	5750	5750	5750	0
157	20231127	180700	1819415770	5750	5750	5750	5750	0
158	20231127	180600	1819415770	5750	5750	5750	5750	0
159	20231127	180500	1819415770	5750	5750	5750	5750	0
160	20231127	180400	1819415770	5750	5750	5750	5750	0
161	20231127	180300	1819415770	5750	5750	5750	5750	0
162	20231127	180200	1819415770	5750	5750	5750	5750	0
163	20231127	180100	1819415770	5750	5750	5750	5750	0
164	20231127	180000	1819415770	5750	5750	5750	5750	0
165	20231127	175900	1819415770	5750	5750	5750	5750	0
166	20231127	175800	1819415770	5750	5750	5750	5750	0
167	20231127	175700	1819415770	5750	5750	5750	5750	0
168	20231127	175600	1819415770	5750	5750	5750	5750	0
169	20231127	175500	1819415770	5750	5750	5750	5750	0
170	20231127	175400	1819415770	5750	5750	5750	5750	0
171	20231127	175300	1819415770	5750	5750	5750	5750	0
172	20231127	175200	1819415770	5750	5750	5750	5750	0
173	20231127	175100	1819415770	5750	5750	5750	5750	0
174	20231127	175000	1819415770	5750	5750	5750	5750	0
175	20231127	174900	1819415770	5750	5750	5750	5750	0
176	20231127	174800	1819415770	5750	5750	5750	5750	0
177	20231127	174700	1819415770	5750	5750	5750	5750	0
178	20231127	174600	1819415770	5750	5750	5750	5750	0
179	20231127	174500	1819415770	5750	5750	5750	5750	0
180	20231127	174400	1819415770	5750	5750	5750	5750	0
181	20231127	174300	1819415770	5750	5750	5750	5750	0
182	20231127	174200	1819415770	5750	5750	5750	5750	11989
183	20231127	174100	1819415770	5750	5750	5750	5750	0
184	20231127	174000	1819415770	5750	5750	5750	5750	0
185	20231127	173900	1819415770	5750	5750	5750	5750	0
186	20231127	173800	1819415770	5750	5750	5750	5750	0
187	20231127	173700	1819415770	5750	5750	5750	5750	0
188	20231127	173600	1819415770	5750	5750	5750	5750	0
189	20231127	173500	1819415770	5750	5750	5750	5750	0
190	20231127	173400	1819415770	5750	5750	5750	5750	0
191	20231127	173300	1819415770	5750	5750	5750	5750	0
192	20231127	173200	1819415770	5750	5750	5750	5750	0
193	20231127	173100	1819415770	5750	5750	5750	5750	0
194	20231127	173000	1819415770	5750	5750	5750	5750	0
195	20231127	172900	1819415770	5750	5750	5750	5750	0
196	20231127	172800	1819415770	5750	5750	5750	5750	0
197	20231127	172700	1819415770	5750	5750	5750	5750	0
198	20231127	172600	1819415770	5750	5750	5750	5750	0
199	20231127	172500	1819415770	5750	5750	5750	5750	0
200	20231127	172400	1819415770	5750	5750	5750	5750	0
201	20231127	172300	1819415770	5750	5750	5750	5750	0
202	20231127	172200	1819415770	5750	5750	5750	5750	0
203	20231127	172100	1819415770	5750	5750	5750	5750	0
204	20231127	172000	1819415770	5750	5750	5750	5750	0
205	20231127	171900	1819415770	5750	5750	5750	5750	0
206	20231127	171800	1819415770	5750	5750	5750	5750	0
207	20231127	171700	1819415770	5750	5750	5750	5750	0
208	20231127	171600	1819415770	5750	5750	5750	5750	0
209	20231127	171500	1819415770	5750	5750	5750	5750	0
210	20231127	171400	1819415770	5750	5750	5750	5750	0
211	20231127	171300	1819415770	5750	5750	5750	5750	0
212	20231127	171200	1819415770	5750	5750	5750	5750	11989
213	20231127	171100	1819415770	5750	5750	5750	5750	0
214	20231127	171000	1819415770	5750	5750	5750	5750	0
215	20231127	170900	1819415770	5750	5750	5750	5750	0
216	20231127	170800	1819415770	5750	5750	5750	5750	0
217	20231127	170700	1819415770	5750	5750	5750	5750	0
218	20231127	170600	1819415770	5750	5750	5750	5750	0
219	20231127	170500	1819415770	5750	5750	5750	5750	0
220	20231127	170400	1819415770	5750	5750	5750	5750	0
221	20231127	170300	1819415770	5750	5750	5750	5750	0
222	20231127	170200	1819415770	5750	5750	5750	5750	0
223	20231127	170100	1819415770	5750	5750	5750	5750	0
224	20231127	170000	1819415770	5750	5750	5750	5750	0
225	20231127	165900	1819415770	5750	5750	5750	5750	0
226	20231127	165800	1819415770	5750	5750	5750	5750	0
227	20231127	165700	1819415770	5750	5750	5750	5750	0
228	20231127	165600	1819415770	5750	5750	5750	5750	0
229	20231127	165500	1819415770	5750	5750	5750	5750	0
230	20231127	165400	1819415770	5750	5750	5750	5750	0
231	20231127	165300	1819415770	5750	5750	5750	5750	0
232	20231127	165200	1819415770	5750	5750	5750	5750	0
233	20231127	165100	1819415770	5750	5750	5750	5750	0
234	20231127	165000	1819415770	5750	5750	5750	5750	0
235	20231127	164900	1819415770	5750	5750	5750	5750	0
236	20231127	164800	1819415770	5750	5750	5750	5750	0
237	20231127	164700	1819415770	5750	5750	5750	5750	0
238	20231127	164600	1819415770	5750	5750	5750	5750	0
239	20231127	164500	1819415770	5750	5750	5750	5750	0
240	20231127	164400	1819415770	5750	5750	5750	5750	0
241	20231127	164300	1819415770	5750	5750	5750	5750	0
242	20231127	164200	1819415770	5750	5750	5750	5750	11989
243	20231127	164100	1819415770	5750	5750	5750	5750	0
244	20231127	164000	1819415770	5750	5750	5750	5750	0
245	20231127	163900	1819415770	5750	5750	5750	5750	0
246	20231127	163800	1819415770	5750	5750	5750	5750	0
247	20231127	163700	1819415770	5750	5750	5750	5750	0
248	20231127	163600	1819415770	5750	5750	5750	5750	0
249	20231127	163500	1819415770	5750	5750	5750	5750	0
250	20231127	163400	1819415770	5750	5750	5750	5750	0
251	20231127	163300	1819415770	5750	5750	5750	5750	0
252	20231127	163200	1819415770	5750	5750	5750	5750	0
253	20231127	163100	1819415770	5750	5750	5750	5750	0
254	20231127	163000	1819415770	5750	5750	5750	5750	0
255	20231127	162900	1819415770	5750	5750	5750	5750	0
256	20231127	162800	1819415770	5750	5750	5750	5750	0
257	20231127	162700	1819415770	5750	5750	5750	5750	0
258	20231127	162600	1819415770	5750	5750	5750	5750	0
259	20231127	162500	1819415770	5750	5750	5750	5750	0
260	20231127	162400	1819415770	5750	5750	5750	5750	0
261	20231127	162300	1819415770	5750	5750	5750	5750	0
262	20231127	162200	1819415770	5750	5750	5750	5750	0
263	20231127	162100	1819415770	5750	5750	5750	5750	0
264	20231127	162000	1819415770	5750	5750	5750	5750	0
265	20231127	161900	1819415770	5750	5750	5750	5750	0
266	20231127	161800	1819415770	5750	5750	5750	5750	0
267	20231127	161700	1819415770	5750	5750	5750	5750	0
268	20231127	161600	1819415770	5750	5750	5750	5750	0
269	20231127	161500	1819415770	5750	5750	5750	5750	0
270	20231127	161400	1819415770	5750	5750	5750	5750	0
271	20231127	161300	1819415770	5750	5750	5750	5750	0
272	20231127	161200	1819415770	5750	5750	5750	5750	11989
273	20231127	161100	1819415770	5750	5750	5750	5750	0
274	20231127	161000	1819415770	5750	5750	5750	5750	0
275	20231127	160900	1819415770	5750	5750	5750	5750	0
276	20231127	160800	1819415770	5750	5750	5750	5750	0
277	20231127	160700	1819415770	5750	5750	5750	5750	0
278	20231127	160600	1819415770	5750	5750	5750	5750	0
279	20231127	160500	1819415770	5750	5750	5750	5750	0
280	20231127	160400	1819415770	5750	5750	5750	5750	0
281	20231127	160300	1819415770	5750	5750	5750	5750	0
282	20231127	160200	1819415770	5750	5750	5750	5750	0
283	20231127	160100	1819415770	5750	5750	5750	5750	0
284	20231127	160000	1819415770	5750	5750	5750	5750	0
285	20231127	155900	1819415770	5750	5750	5750	5750	0
286	20231127	155800	1819415770	5750	5750	5750	5750	0
287	20231127	155700	1819415770	5750	5750	5750	5750	0
288	20231127	155600	1819415770	5750	5750	5750	5750	0
289	20231127	155500	1819415770	5750	5750	5750	5750	0
290	20231127	155400	1819415770	5750	5750	5750	5750	0
291	20231127	155300	1819415770	5750	5750	5750	5750	0
292	20231127	155200	1819415770	5750	5750	5750	5750	0
293	20231127	155100	1819415770	5750	5750	5750	5750	0
294	20231127	155000	1819415770	5750	5750	5750	5750	0
295	20231127	154900	1819415770	5750	5750	5750	5750	0
296	20231127	154800	1819415770	5750	5750	5750	5750	0
297	20231127	154700	1819415770	5750	5750	5750	5750	0
298	20231127	154600	1819415770	5750	5750	5750	5750	0
299	20231127	154500	1819415770	5750	5750	5750	5750	0
300	20231127	154400	1819415770	5750	5750	5750	5750	0
301	20231127	154300	1819415770	5750	5750	5750	5750	0
302	20231127	154200	1819415770	5750	5750	5750	5750	11989
303	20231127	154100	1819415770	5750	5750	5750	5750	0
304	20231127	154000	1819415770	5750	5750	5750	5750	0
305	20231127	153900	1819415770	5750	5750	5750	5750	0
306	20231127	153800	1819415770	5750	5750	5750	5750	0
307	20231127	153700	1819415770	5750	5750	5750	5750	0
308	20231127	153600	1819415770	5750	5750	5750	5750	0
309	20231127	153500	1819415770	5750	5750	5750	5750	0
310	20231127	153400	1819415770	5750	5750	5750	5750	0
311	20231127	153300	1819415770	5750	5750	5750	5750	0
312	20231127	153200	1819415770	5750	5750	5750	5750	0
313	20231127	153100	1819415770	5750	5750	5750	5750	0
314	20231127	153000	1819415770	5750	5750	5750	5750	11989
315	20231127	152900	1750479020	5760	5760	5760	5760	0
316	20231127	152800	1750479020	5760	5760	5760	5760	0
317	20231127	152700	1750479020	5760	5760	5760	5760	0
318	20231127	152600	1750479020	5760	5760	5760	5760	0
319	20231127	152500	1750479020	5760	5760	5760	5760	0
320	20231127	152400	1750479020	5760	5760	5760	5760	0
321	20231127	152300	1750479020	5760	5760	5760	5760	0
322	20231127	152200	1750479020	5760	5760	5760	5760	0
323	20231127	152100	1750479020	5760	5760	5760	5760	0
324	20231127	152000	1750479020	5760	5760	5760	5760	0
325	20231127	151900	1750479020	5760	5780	5780	5760	130
326	20231127	151800	1749727640	5780	5760	5780	5750	1140
327	20231127	151700	1743161490	5780	5770	5780	5760	625
328	20231127	151600	1739560370	5760	5760	5780	5760	525
329	20231127	151500	1736533830	5760	5770	5780	5760	947
330	20231127	151400	1731078750	5760	5790	5790	5760	514
331	20231127	151300	1728117810	5760	5760	5760	5760	86
332	20231127	151200	1727622450	5760	5790	5790	5760	238
333	20231127	151100	1726250430	5760	5770	5800	5760	2344
334	20231127	151000	1712725740	5770	5760	5770	5760	1900
335	20231127	150900	1701777100	5790	5760	5790	5760	1920
336	20231127	150800	1690688920	5760	5760	5790	5760	69
337	20231127	150700	1690291360	5750	5750	5760	5750	663
338	20231127	150600	1686479100	5750	5770	5770	5750	7479
339	20231127	150500	1643425730	5770	5770	5770	5770	595
340	20231127	150400	1639992580	5770	5780	5780	5770	1022
341	20231127	150300	1634093380	5780	5780	5780	5770	1050
342	20231127	150200	1628033960	5780	5780	5780	5780	1164
343	20231127	150100	1621306040	5780	5800	5800	5780	115
344	20231127	150000	1620639740	5790	5790	5790	5790	1
345	20231127	145900	1620633950	5780	5790	5790	5780	80
346	20231127	145800	1620170810	5780	5790	5790	5780	67
347	20231127	145700	1619783050	5790	5810	5810	5790	1097
348	20231127	145600	1613430700	5810	5810	5810	5810	3
349	20231127	145500	1613413270	5800	5800	5800	5800	73
350	20231127	145400	1612989870	5800	5800	5800	5800	21
351	20231127	145300	1612868070	5800	5800	5810	5790	376
352	20231127	145200	1610688130	5800	5800	5800	5800	244
353	20231127	145100	1609272930	5810	5810	5810	5800	16
354	20231127	145000	1609179980	5800	5800	5800	5800	1
355	20231127	144900	1609174180	5790	5790	5790	5790	0
356	20231127	144800	1609174180	5790	5790	5790	5790	205
357	20231127	144700	1607987230	5790	5800	5800	5790	196
358	20231127	144600	1606851430	5790	5790	5790	5790	60
359	20231127	144500	1606504030	5780	5780	5780	5780	236
360	20231127	144400	1605139950	5780	5780	5810	5780	294
361	20231127	144300	1603433010	5780	5780	5780	5780	633
362	20231127	144200	1599774270	5810	5770	5810	5770	1007
363	20231127	144100	1593963800	5770	5780	5780	5770	855
364	20231127	144000	1589029500	5780	5780	5780	5780	1982
365	20231127	143900	1577573540	5780	5790	5790	5780	689
366	20231127	143800	1573589800	5790	5790	5790	5790	1
367	20231127	143700	1573584010	5790	5790	5790	5790	300
368	20231127	143600	1571847010	5790	5790	5790	5790	1
369	20231127	143500	1571841220	5790	5790	5790	5790	710
370	20231127	143400	1567730320	5810	5790	5810	5790	456
371	20231127	143300	1565088080	5790	5790	5790	5790	347
372	20231127	143200	1563078950	5790	5800	5800	5790	558
373	20231127	143100	1559848120	5790	5790	5790	5790	1226
374	20231127	143000	1552749580	5790	5790	5790	5790	0
375	20231127	142900	1552749580	5790	5810	5810	5790	207
376	20231127	142800	1551547050	5810	5800	5810	5800	8
377	20231127	142700	1551500640	5790	5790	5790	5790	23
378	20231127	142600	1551367470	5830	5830	5830	5830	0
379	20231127	142500	1551367470	5830	5800	5830	5800	207
380	20231127	142400	1550164840	5810	5800	5810	5800	398
381	20231127	142300	1547856430	5800	5800	5800	5800	57
382	20231127	142200	1547525830	5810	5800	5820	5800	100
383	20231127	142100	1546944620	5800	5800	5800	5800	781
384	20231127	142000	1542414820	5810	5810	5810	5810	1000
385	20231127	141900	1536604820	5810	5820	5820	5810	567
386	20231127	141800	1533307450	5820	5820	5820	5820	1
387	20231127	141700	1533301630	5850	5820	5850	5820	116
388	20231127	141600	1532625980	5820	5820	5820	5820	178
389	20231127	141500	1531590020	5810	5800	5810	5800	767
390	20231127	141400	1527138460	5810	5810	5810	5810	5
391	20231127	141300	1527109410	5810	5820	5820	5810	146
392	20231127	141200	1526259870	5830	5830	5830	5830	0
393	20231127	141100	1526259870	5830	5820	5830	5820	1579
394	20231127	141000	1517054610	5830	5830	5830	5830	44
395	20231127	140900	1516798090	5830	5810	5830	5810	1209
396	20231127	140800	1509773490	5810	5800	5810	5800	315
397	20231127	140700	1507946090	5790	5790	5790	5790	82
398	20231127	140600	1507471310	5790	5790	5790	5790	50
399	20231127	140500	1507181810	5800	5790	5800	5790	77
400	20231127	140400	1506735810	5800	5800	5800	5790	13
401	20231127	140300	1506660430	5790	5790	5790	5790	0
402	20231127	140200	1506660430	5790	5790	5790	5790	199
403	20231127	140100	1505508220	5810	5800	5810	5800	160
404	20231127	140000	1504579220	5800	5800	5800	5800	3
405	20231127	135900	1504561820	5790	5790	5790	5790	230
406	20231127	135800	1503230120	5790	5780	5790	5780	139
407	20231127	135700	1502425510	5780	5780	5780	5780	45
408	20231127	135600	1502165410	5780	5790	5790	5780	688
409	20231127	135500	1498188270	5790	5780	5790	5780	17
410	20231127	135400	1498089940	5780	5780	5780	5780	1
411	20231127	135300	1498084160	5780	5770	5780	5770	1294
412	20231127	135200	1490614240	5770	5770	5770	5770	132
413	20231127	135100	1489852600	5770	5790	5790	5770	98
414	20231127	135000	1489286820	5790	5790	5790	5790	3
415	20231127	134900	1489269450	5790	5770	5790	5770	472
416	20231127	134800	1486545990	5770	5770	5770	5770	10
417	20231127	134700	1486488290	5760	5770	5770	5760	2999
418	20231127	134600	1469207130	5770	5780	5780	5770	656
419	20231127	134500	1465421510	5770	5770	5770	5770	367
420	20231127	134400	1463303920	5770	5790	5790	5770	2839
421	20231127	134300	1446899340	5790	5810	5810	5790	490
422	20231127	134200	1444061820	5800	5800	5800	5800	230
423	20231127	134100	1442727820	5790	5790	5790	5790	0
424	20231127	134000	1442727820	5790	5790	5790	5790	4090
425	20231127	133900	1419046720	5790	5790	5790	5780	901
426	20231127	133800	1413835770	5790	5810	5810	5790	84
427	20231127	133700	1413348840	5800	5810	5810	5800	227
428	20231127	133600	1412031440	5790	5790	5790	5790	20
429	20231127	133500	1411915640	5790	5790	5790	5790	1
430	20231127	133400	1411909850	5810	5800	5810	5800	23
431	20231127	133300	1411776320	5790	5790	5790	5790	0
432	20231127	133200	1411776320	5790	5810	5810	5790	1013
433	20231127	133100	1405904970	5820	5820	5820	5820	85
434	20231127	133000	1405410270	5830	5830	5830	5830	0
435	20231127	132900	1405410270	5830	5830	5830	5830	0
436	20231127	132800	1405410270	5830	5800	5830	5800	1010
437	20231127	132700	1399531510	5820	5800	5820	5800	527
438	20231127	132600	1396474550	5800	5800	5820	5800	1042
439	20231127	132500	1390414170	5810	5810	5810	5790	22
440	20231127	132400	1390286370	5820	5820	5820	5820	1
441	20231127	132300	1390280550	5820	5780	5820	5780	274
442	20231127	132200	1388696060	5810	5810	5810	5810	0
443	20231127	132100	1388696060	5810	5810	5810	5790	641
444	20231127	132000	1384983230	5790	5790	5790	5790	1536
445	20231127	131900	1376089790	5790	5810	5810	5790	558
446	20231127	131800	1372858450	5810	5800	5810	5800	223
447	20231127	131700	1371565040	5800	5800	5800	5800	0
448	20231127	131600	1371565040	5800	5800	5800	5800	0
449	20231127	131500	1371565040	5800	5800	5800	5800	147
450	20231127	131400	1370712440	5800	5800	5800	5800	0
451	20231127	131300	1370712440	5800	5800	5800	5800	390
452	20231127	131200	1368450440	5800	5800	5800	5800	432
453	20231127	131100	1365944840	5800	5790	5800	5790	2218
454	20231127	131000	1353102220	5800	5800	5800	5800	1
455	20231127	130900	1353096420	5790	5790	5790	5790	0
456	20231127	130800	1353096420	5790	5790	5790	5790	1
457	20231127	130700	1353090630	5800	5810	5810	5800	189
458	20231127	130600	1351994130	5810	5810	5810	5810	101
459	20231127	130500	1351407320	5810	5810	5810	5790	1423
460	20231127	130400	1343163780	5810	5810	5810	5810	280
461	20231127	130300	1341536980	5800	5800	5800	5800	262
462	20231127	130200	1340017380	5800	5800	5800	5800	1
463	20231127	130100	1340011580	5810	5810	5810	5810	4
464	20231127	130000	1339988340	5810	5810	5810	5810	1
465	20231127	125900	1339982530	5810	5810	5810	5810	1
466	20231127	125800	1339976720	5800	5800	5800	5800	0
467	20231127	125700	1339976720	5800	5800	5800	5800	0
468	20231127	125600	1339976720	5800	5800	5800	5800	416
469	20231127	125500	1337563920	5810	5810	5810	5810	2
470	20231127	125400	1337552300	5810	5820	5820	5810	103
471	20231127	125300	1336952870	5810	5810	5810	5810	0
472	20231127	125200	1336952870	5810	5820	5820	5810	8
473	20231127	125100	1336906370	5810	5810	5810	5810	232
474	20231127	125000	1335558450	5810	5810	5830	5810	2131
475	20231127	124900	1323177310	5800	5810	5810	5800	84
476	20231127	124800	1322689860	5800	5800	5800	5800	274
477	20231127	124700	1321100660	5790	5790	5790	5790	0
478	20231127	124600	1321100660	5790	5790	5790	5790	50
479	20231127	124500	1320811160	5790	5790	5790	5790	40
480	20231127	124400	1320579560	5790	5790	5800	5790	692
481	20231127	124300	1316569030	5790	5800	5800	5790	74
482	20231127	124200	1316140530	5800	5800	5800	5800	172
483	20231127	124100	1315142930	5800	5800	5800	5800	7
484	20231127	124000	1315102330	5800	5800	5800	5800	141
485	20231127	123900	1314284530	5800	5800	5800	5800	10
486	20231127	123800	1314226530	5790	5810	5810	5790	1050
487	20231127	123700	1308142110	5810	5810	5810	5810	12
488	20231127	123600	1308072390	5810	5810	5810	5810	258
489	20231127	123500	1306573410	5810	5820	5820	5810	348
490	20231127	123400	1304549160	5820	5820	5820	5820	3
491	20231127	123300	1304531700	5820	5820	5820	5820	215
492	20231127	123200	1303280400	5820	5820	5820	5820	238
493	20231127	123100	1301895240	5810	5810	5810	5810	50
494	20231127	123000	1301604740	5810	5810	5810	5810	310
495	20231127	122900	1299803640	5810	5820	5840	5810	1102
496	20231127	122800	1293379910	5810	5800	5810	5800	160
497	20231127	122700	1292450510	5800	5800	5800	5800	16
498	20231127	122600	1292357710	5810	5800	5810	5800	212
499	20231127	122500	1291128100	5800	5800	5800	5800	910
500	20231127	122400	1285850100	5790	5790	5790	5790	0
501	20231127	122300	1285850100	5790	5820	5820	5790	1156
502	20231127	122200	1279153360	5820	5810	5820	5810	17
503	20231127	122100	1279054510	5810	5810	5810	5810	0
504	20231127	122000	1279054510	5810	5800	5810	5800	62
505	20231127	121900	1278694790	5800	5800	5800	5800	600
506	20231127	121800	1275214790	5800	5810	5810	5800	207
507	20231127	121700	1274014160	5800	5800	5800	5800	400
508	20231127	121600	1271694160	5790	5790	5790	5790	0
509	20231127	121500	1271694160	5790	5800	5820	5790	566
510	20231127	121400	1268414800	5810	5790	5810	5790	454
511	20231127	121300	1265783700	5790	5790	5790	5790	0
512	20231127	121200	1265783700	5790	5800	5800	5790	72
513	20231127	121100	1265366110	5800	5800	5800	5800	0
514	20231127	121000	1265366110	5800	5800	5800	5800	289
515	20231127	120900	1263689910	5790	5790	5790	5790	0
516	20231127	120800	1263689910	5790	5790	5790	5790	68
517	20231127	120700	1263296190	5790	5800	5810	5790	851
518	20231127	120600	1258360830	5800	5810	5810	5800	310
519	20231127	120500	1256561760	5820	5820	5820	5820	1
520	20231127	120400	1256555940	5800	5810	5810	5800	282
521	20231127	120300	1254917530	5810	5810	5810	5800	55
522	20231127	120200	1254598480	5800	5800	5800	5800	699
523	20231127	120100	1250544280	5800	5800	5800	5800	33
524	20231127	120000	1250352880	5800	5800	5800	5800	603
525	20231127	115900	1246855480	5800	5790	5800	5790	292
526	20231127	115800	1245162750	5790	5790	5800	5790	1324
527	20231127	115700	1237494650	5790	5780	5790	5780	828
528	20231127	115600	1232707190	5770	5780	5780	5770	1256
529	20231127	115500	1225451410	5780	5770	5780	5770	300
530	20231127	115400	1223719910	5800	5800	5800	5770	6600
531	20231127	115300	1185537480	5800	5800	5800	5800	1730
532	20231127	115200	1175503480	5800	5810	5810	5800	1468
533	20231127	115100	1166976120	5810	5830	5830	5810	105
534	20231127	115000	1166365940	5830	5830	5830	5830	16
535	20231127	114900	1166272660	5820	5800	5820	5800	140
536	20231127	114800	1165458260	5800	5800	5800	5800	103
537	20231127	114700	1164860860	5820	5800	5820	5800	774
538	20231127	114600	1160358580	5800	5810	5810	5800	2703
539	20231127	114500	1144676990	5810	5810	5810	5800	521
540	20231127	114400	1141651380	5810	5820	5820	5810	1593
541	20231127	114300	1132394020	5820	5830	5830	5820	223
542	20231127	114200	1131095850	5820	5820	5820	5820	0
543	20231127	114100	1131095850	5820	5820	5820	5820	19
544	20231127	114000	1130985270	5830	5840	5840	5820	146
545	20231127	113900	1130133740	5840	5840	5840	5840	1
546	20231127	113800	1130127900	5840	5820	5840	5820	126
547	20231127	113700	1129394380	5820	5820	5820	5820	0
548	20231127	113600	1129394380	5820	5820	5820	5800	5126
549	20231127	113500	1099648440	5810	5820	5820	5810	834
550	20231127	113400	1094802860	5810	5830	5830	5810	75
551	20231127	113300	1094366610	5810	5820	5820	5810	243
552	20231127	113200	1092953740	5820	5830	5830	5820	512
553	20231127	113100	1089969890	5830	5830	5830	5830	146
554	20231127	113000	1089118710	5820	5810	5820	5810	940
555	20231127	112900	1083654200	5810	5810	5810	5810	0
556	20231127	112800	1083654200	5810	5820	5820	5810	1865
557	20231127	112700	1072806120	5820	5810	5820	5810	329
558	20231127	112600	1070893280	5810	5820	5820	5810	257
559	20231127	112500	1069400070	5820	5820	5830	5820	1568
560	20231127	112400	1060273910	5820	5830	5830	5820	541
561	20231127	112300	1057125190	5830	5830	5830	5830	50
562	20231127	112200	1056833690	5830	5830	5830	5830	15
563	20231127	112100	1056746240	5830	5830	5830	5830	52
564	20231127	112000	1056443080	5830	5820	5830	5820	554
565	20231127	111900	1053218120	5830	5810	5830	5810	736
566	20231127	111800	1048941240	5810	5820	5820	5810	952
567	20231127	111700	1043404770	5820	5820	5820	5820	1352
568	20231127	111600	1035536130	5820	5820	5830	5820	708
569	20231127	111500	1031410520	5830	5830	5830	5830	44
570	20231127	111400	1031154000	5830	5830	5830	5830	103
571	20231127	111300	1030553510	5830	5830	5830	5830	251
572	20231127	111200	1029090180	5830	5830	5840	5830	1308
573	20231127	111100	1021464360	5840	5840	5840	5840	196
574	20231127	111000	1020319720	5840	5840	5840	5840	0
575	20231127	110900	1020319720	5840	5840	5840	5840	129
576	20231127	110800	1019566360	5840	5840	5840	5840	836
577	20231127	110700	1014684120	5840	5840	5840	5840	443
578	20231127	110600	1012097000	5840	5840	5840	5840	131
579	20231127	110500	1011331960	5840	5850	5850	5830	1406
580	20231127	110400	1003112970	5860	5860	5860	5860	106
581	20231127	110300	1002491810	5860	5860	5860	5860	30
582	20231127	110200	1002316010	5860	5860	5860	5860	128
583	20231127	110100	1001565930	5870	5870	5870	5870	5
584	20231127	110000	1001536580	5860	5860	5860	5860	0
585	20231127	105900	1001536580	5860	5860	5860	5860	1000
586	20231127	105800	995676580	5860	5860	5860	5860	54
587	20231127	105700	995360140	5860	5860	5860	5860	397
588	20231127	105600	993033720	5860	5870	5870	5860	730
589	20231127	105500	988755910	5910	5860	5910	5860	142
590	20231127	105400	987923740	5860	5870	5870	5860	5000
591	20231127	105300	958623250	5860	5880	5880	5860	2299
592	20231127	105200	945120860	5880	5900	5900	5880	358
593	20231127	105100	943010760	5900	5900	5900	5900	549
594	20231127	105000	939771660	5900	5900	5910	5900	1932
595	20231127	104900	928365950	5910	5910	5920	5900	711
596	20231127	104800	924162800	5910	5890	5910	5890	1339
597	20231127	104700	916263020	5890	5890	5890	5890	495
598	20231127	104600	913347470	5900	5900	5900	5900	1000
599	20231127	104500	907447470	5900	5900	5900	5890	680
600	20231127	104400	903440470	5900	5890	5900	5880	148
601	20231127	104300	902568290	5880	5880	5880	5880	435
602	20231127	104200	900010490	5870	5880	5880	5870	319
603	20231127	104100	898135380	5880	5860	5880	5860	397
604	20231127	104000	895804680	5850	5860	5860	5850	893
605	20231127	103900	890571710	5860	5860	5860	5860	3
606	20231127	103800	890554130	5860	5860	5860	5860	160
607	20231127	103700	889616530	5850	5860	5860	5850	45
608	20231127	103600	889353100	5860	5860	5860	5860	30
609	20231127	103500	889177300	5860	5860	5860	5860	0
610	20231127	103400	889177300	5860	5860	5860	5860	1201
611	20231127	103300	882139440	5860	5860	5860	5860	20
612	20231127	103200	882022240	5840	5850	5850	5840	200
613	20231127	103100	880852980	5860	5860	5860	5860	134
614	20231127	103000	880067740	5860	5860	5860	5860	12
615	20231127	102900	879997420	5860	5860	5860	5860	2
616	20231127	102800	879985700	5860	5840	5860	5840	2780
617	20231127	102700	863729290	5810	5820	5820	5810	356
618	20231127	102600	861659730	5850	5820	5850	5820	1601
619	20231127	102500	852316670	5810	5820	5820	5810	36
620	20231127	102400	852107450	5820	5840	5840	5820	650
621	20231127	102300	848322630	5840	5830	5840	5830	273
622	20231127	102200	846731030	5810	5810	5810	5800	3077
623	20231127	102100	828862360	5810	5810	5810	5810	2
624	20231127	102000	828850740	5810	5800	5810	5800	203
625	20231127	101900	827672330	5800	5810	5810	5800	2512
626	20231127	101800	813097330	5810	5810	5810	5800	633
627	20231127	101700	809420010	5810	5800	5810	5800	179
628	20231127	101600	808381200	5800	5820	5830	5800	1260
629	20231127	101500	801062630	5830	5830	5830	5830	244
630	20231127	101400	799640110	5830	5830	5830	5830	44
631	20231127	101300	799383590	5840	5840	5840	5840	30
632	20231127	101200	799208390	5840	5860	5860	5840	1104
633	20231127	101100	792743370	5850	5870	5870	5850	547
634	20231127	101000	789541730	5870	5860	5870	5860	94
635	20231127	100900	788990680	5850	5850	5850	5850	1
636	20231127	100800	788984830	5860	5860	5860	5860	830
637	20231127	100700	784121030	5840	5830	5840	5830	34
638	20231127	100600	783922490	5850	5840	5850	5840	55
639	20231127	100500	783601240	5860	5860	5860	5860	1
640	20231127	100400	783595380	5840	5820	5840	5820	2634
641	20231127	100300	768265080	5820	5800	5820	5800	693
642	20231127	100200	764242500	5820	5820	5820	5800	6682
643	20231127	100100	725425130	5820	5820	5820	5820	322
644	20231127	100000	723551090	5820	5820	5820	5820	1800
645	20231127	095900	713075090	5810	5810	5820	5810	1910
646	20231127	095800	701962990	5810	5810	5820	5810	861
647	20231127	095700	696955450	5810	5800	5810	5800	841
648	20231127	095600	692070520	5800	5810	5810	5800	3890
649	20231127	095500	669492510	5810	5820	5820	5810	1178
650	20231127	095400	662647500	5820	5820	5820	5810	2195
651	20231127	095300	649892520	5820	5830	5830	5820	1533
652	20231127	095200	640969750	5830	5830	5850	5830	813
653	20231127	095100	636228930	5830	5830	5830	5820	997
654	20231127	095000	630416430	5820	5820	5820	5820	1705
655	20231127	094900	620493330	5830	5840	5840	5820	855
656	20231127	094800	615506120	5840	5840	5850	5830	3180
657	20231127	094700	596951560	5840	5860	5860	5840	2139
658	20231127	094600	584433670	5870	5880	5880	5870	2149
659	20231127	094500	571803760	5890	5890	5890	5890	10
660	20231127	094400	571744860	5880	5880	5880	5880	572
661	20231127	094300	568381500	5900	5900	5900	5900	1
662	20231127	094200	568375600	5900	5890	5900	5880	1688
663	20231127	094100	558443800	5890	5890	5890	5890	654
664	20231127	094000	554591740	5890	5900	5900	5890	757
665	20231127	093900	550125450	5900	5910	5920	5900	1128
666	20231127	093800	543465310	5920	5920	5920	5900	147
667	20231127	093700	542596940	5920	5910	5920	5910	768
668	20231127	093600	538050390	5920	5900	5920	5900	396
669	20231127	093500	535707210	5920	5920	5920	5920	0
670	20231127	093400	535707210	5920	5900	5920	5890	1249
671	20231127	093300	528321290	5910	5900	5910	5900	272
672	20231127	093200	526716380	5910	5890	5910	5890	38
673	20231127	093100	526492420	5890	5920	5920	5890	698
674	20231127	093000	522373090	5920	5930	5930	5890	79
675	20231127	092900	521906770	5930	5890	5930	5880	741
676	20231127	092800	517540140	5890	5890	5890	5890	266
677	20231127	092700	515973400	5880	5860	5880	5860	123
678	20231127	092600	515252460	5860	5860	5860	5860	305
679	20231127	092500	513465160	5860	5830	5860	5820	1535
680	20231127	092400	504515010	5830	5820	5830	5820	2185
681	20231127	092300	491779600	5830	5810	5830	5800	1367
682	20231127	092200	483831130	5810	5820	5820	5800	5160
683	20231127	092100	453841350	5820	5840	5840	5820	1083
684	20231127	092000	447538090	5820	5810	5840	5810	2835
685	20231127	091900	431020190	5810	5820	5840	5800	4143
686	20231127	091800	406957040	5820	5870	5870	5820	9823
687	20231127	091700	349489610	5860	5870	5880	5860	1854
688	20231127	091600	338603640	5880	5870	5880	5870	918
689	20231127	091500	333214940	5870	5880	5890	5860	4519
690	20231127	091400	306671660	5890	5920	5930	5890	13213
691	20231127	091300	228639050	5930	5920	5930	5920	1001
692	20231127	091200	222712520	5920	5930	5930	5910	982
693	20231127	091100	216896360	5930	5930	5970	5920	321
694	20231127	091000	214992420	5930	5950	5950	5920	2896
695	20231127	090900	197796430	5970	5970	5970	5970	16
696	20231127	090800	197700910	5970	5940	5970	5930	1272
697	20231127	090700	190141660	5930	5940	5970	5930	1828
698	20231127	090600	179293890	5970	5960	5970	5950	718
699	20231127	090500	175021250	5950	5950	6000	5920	1805
700	20231127	090400	164234210	5950	5920	5950	5900	3201
701	20231127	090300	145315310	5900	5970	5970	5900	5406
702	20231127	090200	113296610	5960	5980	5980	5950	2853
703	20231127	090100	96284550	5980	5990	6000	5940	1935
704	20231127	090000	84744220	6000	6110	6110	6000	13528