KissMeData/288620/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	205600	1056891630	16400	16400	16400	16400	477
3	20231127	205500	1056891630	16400	16400	16400	16400	0
4	20231127	205400	1056891630	16400	16400	16400	16400	0
5	20231127	205300	1056891630	16400	16400	16400	16400	0
6	20231127	205200	1056891630	16400	16400	16400	16400	0
7	20231127	205100	1056891630	16400	16400	16400	16400	0
8	20231127	205000	1056891630	16400	16400	16400	16400	0
9	20231127	204900	1056891630	16400	16400	16400	16400	0
10	20231127	204800	1056891630	16400	16400	16400	16400	0
11	20231127	204700	1056891630	16400	16400	16400	16400	0
12	20231127	204600	1056891630	16400	16400	16400	16400	0
13	20231127	204500	1056891630	16400	16400	16400	16400	0
14	20231127	204400	1056891630	16400	16400	16400	16400	0
15	20231127	204300	1056891630	16400	16400	16400	16400	0
16	20231127	204200	1056891630	16400	16400	16400	16400	0
17	20231127	204100	1056891630	16400	16400	16400	16400	0
18	20231127	204000	1056891630	16400	16400	16400	16400	0
19	20231127	203900	1056891630	16400	16400	16400	16400	0
20	20231127	203800	1056891630	16400	16400	16400	16400	0
21	20231127	203700	1056891630	16400	16400	16400	16400	0
22	20231127	203600	1056891630	16400	16400	16400	16400	0
23	20231127	203500	1056891630	16400	16400	16400	16400	0
24	20231127	203400	1056891630	16400	16400	16400	16400	0
25	20231127	203300	1056891630	16400	16400	16400	16400	0
26	20231127	203200	1056891630	16400	16400	16400	16400	0
27	20231127	203100	1056891630	16400	16400	16400	16400	0
28	20231127	203000	1056891630	16400	16400	16400	16400	0
29	20231127	202900	1056891630	16400	16400	16400	16400	0
30	20231127	202800	1056891630	16400	16400	16400	16400	0
31	20231127	202700	1056891630	16400	16400	16400	16400	0
32	20231127	202600	1056891630	16400	16400	16400	16400	477
33	20231127	202500	1056891630	16400	16400	16400	16400	0
34	20231127	202400	1056891630	16400	16400	16400	16400	0
35	20231127	202300	1056891630	16400	16400	16400	16400	0
36	20231127	202200	1056891630	16400	16400	16400	16400	0
37	20231127	202100	1056891630	16400	16400	16400	16400	0
38	20231127	202000	1056891630	16400	16400	16400	16400	0
39	20231127	201900	1056891630	16400	16400	16400	16400	0
40	20231127	201800	1056891630	16400	16400	16400	16400	0
41	20231127	201700	1056891630	16400	16400	16400	16400	0
42	20231127	201600	1056891630	16400	16400	16400	16400	0
43	20231127	201500	1056891630	16400	16400	16400	16400	0
44	20231127	201400	1056891630	16400	16400	16400	16400	0
45	20231127	201300	1056891630	16400	16400	16400	16400	0
46	20231127	201200	1056891630	16400	16400	16400	16400	0
47	20231127	201100	1056891630	16400	16400	16400	16400	0
48	20231127	201000	1056891630	16400	16400	16400	16400	0
49	20231127	200900	1056891630	16400	16400	16400	16400	0
50	20231127	200800	1056891630	16400	16400	16400	16400	0
51	20231127	200700	1056891630	16400	16400	16400	16400	0
52	20231127	200600	1056891630	16400	16400	16400	16400	0
53	20231127	200500	1056891630	16400	16400	16400	16400	0
54	20231127	200400	1056891630	16400	16400	16400	16400	0
55	20231127	200300	1056891630	16400	16400	16400	16400	0
56	20231127	200200	1056891630	16400	16400	16400	16400	0
57	20231127	200100	1056891630	16400	16400	16400	16400	0
58	20231127	200000	1056891630	16400	16400	16400	16400	0
59	20231127	195900	1056891630	16400	16400	16400	16400	0
60	20231127	195800	1056891630	16400	16400	16400	16400	0
61	20231127	195700	1056891630	16400	16400	16400	16400	0
62	20231127	195600	1056891630	16400	16400	16400	16400	477
63	20231127	195500	1056891630	16400	16400	16400	16400	0
64	20231127	195400	1056891630	16400	16400	16400	16400	0
65	20231127	195300	1056891630	16400	16400	16400	16400	0
66	20231127	195200	1056891630	16400	16400	16400	16400	0
67	20231127	195100	1056891630	16400	16400	16400	16400	0
68	20231127	195000	1056891630	16400	16400	16400	16400	0
69	20231127	194900	1056891630	16400	16400	16400	16400	0
70	20231127	194800	1056891630	16400	16400	16400	16400	0
71	20231127	194700	1056891630	16400	16400	16400	16400	0
72	20231127	194600	1056891630	16400	16400	16400	16400	0
73	20231127	194500	1056891630	16400	16400	16400	16400	0
74	20231127	194400	1056891630	16400	16400	16400	16400	0
75	20231127	194300	1056891630	16400	16400	16400	16400	0
76	20231127	194200	1056891630	16400	16400	16400	16400	0
77	20231127	194100	1056891630	16400	16400	16400	16400	0
78	20231127	194000	1056891630	16400	16400	16400	16400	0
79	20231127	193900	1056891630	16400	16400	16400	16400	0
80	20231127	193800	1056891630	16400	16400	16400	16400	0
81	20231127	193700	1056891630	16400	16400	16400	16400	0
82	20231127	193600	1056891630	16400	16400	16400	16400	0
83	20231127	193500	1056891630	16400	16400	16400	16400	0
84	20231127	193400	1056891630	16400	16400	16400	16400	0
85	20231127	193300	1056891630	16400	16400	16400	16400	0
86	20231127	193200	1056891630	16400	16400	16400	16400	0
87	20231127	193100	1056891630	16400	16400	16400	16400	0
88	20231127	193000	1056891630	16400	16400	16400	16400	0
89	20231127	192900	1056891630	16400	16400	16400	16400	0
90	20231127	192800	1056891630	16400	16400	16400	16400	0
91	20231127	192700	1056891630	16400	16400	16400	16400	0
92	20231127	192600	1056891630	16400	16400	16400	16400	477
93	20231127	192500	1056891630	16400	16400	16400	16400	0
94	20231127	192400	1056891630	16400	16400	16400	16400	0
95	20231127	192300	1056891630	16400	16400	16400	16400	0
96	20231127	192200	1056891630	16400	16400	16400	16400	0
97	20231127	192100	1056891630	16400	16400	16400	16400	0
98	20231127	192000	1056891630	16400	16400	16400	16400	0
99	20231127	191900	1056891630	16400	16400	16400	16400	0
100	20231127	191800	1056891630	16400	16400	16400	16400	0
101	20231127	191700	1056891630	16400	16400	16400	16400	0
102	20231127	191600	1056891630	16400	16400	16400	16400	0
103	20231127	191500	1056891630	16400	16400	16400	16400	0
104	20231127	191400	1056891630	16400	16400	16400	16400	0
105	20231127	191300	1056891630	16400	16400	16400	16400	0
106	20231127	191200	1056891630	16400	16400	16400	16400	0
107	20231127	191100	1056891630	16400	16400	16400	16400	0
108	20231127	191000	1056891630	16400	16400	16400	16400	0
109	20231127	190900	1056891630	16400	16400	16400	16400	0
110	20231127	190800	1056891630	16400	16400	16400	16400	0
111	20231127	190700	1056891630	16400	16400	16400	16400	0
112	20231127	190600	1056891630	16400	16400	16400	16400	0
113	20231127	190500	1056891630	16400	16400	16400	16400	0
114	20231127	190400	1056891630	16400	16400	16400	16400	0
115	20231127	190300	1056891630	16400	16400	16400	16400	0
116	20231127	190200	1056891630	16400	16400	16400	16400	0
117	20231127	190100	1056891630	16400	16400	16400	16400	0
118	20231127	190000	1056891630	16400	16400	16400	16400	0
119	20231127	185900	1056891630	16400	16400	16400	16400	0
120	20231127	185800	1056891630	16400	16400	16400	16400	0
121	20231127	185700	1056891630	16400	16400	16400	16400	0
122	20231127	185600	1056891630	16400	16400	16400	16400	477
123	20231127	185500	1056891630	16400	16400	16400	16400	0
124	20231127	185400	1056891630	16400	16400	16400	16400	0
125	20231127	185300	1056891630	16400	16400	16400	16400	0
126	20231127	185200	1056891630	16400	16400	16400	16400	0
127	20231127	185100	1056891630	16400	16400	16400	16400	0
128	20231127	185000	1056891630	16400	16400	16400	16400	0
129	20231127	184900	1056891630	16400	16400	16400	16400	0
130	20231127	184800	1056891630	16400	16400	16400	16400	0
131	20231127	184700	1056891630	16400	16400	16400	16400	0
132	20231127	184600	1056891630	16400	16400	16400	16400	0
133	20231127	184500	1056891630	16400	16400	16400	16400	0
134	20231127	184400	1056891630	16400	16400	16400	16400	0
135	20231127	184300	1056891630	16400	16400	16400	16400	0
136	20231127	184200	1056891630	16400	16400	16400	16400	0
137	20231127	184100	1056891630	16400	16400	16400	16400	0
138	20231127	184000	1056891630	16400	16400	16400	16400	0
139	20231127	183900	1056891630	16400	16400	16400	16400	0
140	20231127	183800	1056891630	16400	16400	16400	16400	0
141	20231127	183700	1056891630	16400	16400	16400	16400	0
142	20231127	183600	1056891630	16400	16400	16400	16400	0
143	20231127	183500	1056891630	16400	16400	16400	16400	0
144	20231127	183400	1056891630	16400	16400	16400	16400	0
145	20231127	183300	1056891630	16400	16400	16400	16400	0
146	20231127	183200	1056891630	16400	16400	16400	16400	0
147	20231127	183100	1056891630	16400	16400	16400	16400	0
148	20231127	183000	1056891630	16400	16400	16400	16400	0
149	20231127	182900	1056891630	16400	16400	16400	16400	0
150	20231127	182800	1056891630	16400	16400	16400	16400	0
151	20231127	182700	1056891630	16400	16400	16400	16400	0
152	20231127	182600	1056891630	16400	16400	16400	16400	477
153	20231127	182500	1056891630	16400	16400	16400	16400	0
154	20231127	182400	1056891630	16400	16400	16400	16400	0
155	20231127	182300	1056891630	16400	16400	16400	16400	0
156	20231127	182200	1056891630	16400	16400	16400	16400	0
157	20231127	182100	1056891630	16400	16400	16400	16400	0
158	20231127	182000	1056891630	16400	16400	16400	16400	0
159	20231127	181900	1056891630	16400	16400	16400	16400	0
160	20231127	181800	1056891630	16400	16400	16400	16400	0
161	20231127	181700	1056891630	16400	16400	16400	16400	0
162	20231127	181600	1056891630	16400	16400	16400	16400	0
163	20231127	181500	1056891630	16400	16400	16400	16400	0
164	20231127	181400	1056891630	16400	16400	16400	16400	0
165	20231127	181300	1056891630	16400	16400	16400	16400	0
166	20231127	181200	1056891630	16400	16400	16400	16400	0
167	20231127	181100	1056891630	16400	16400	16400	16400	0
168	20231127	181000	1056891630	16400	16400	16400	16400	0
169	20231127	180900	1056891630	16400	16400	16400	16400	0
170	20231127	180800	1056891630	16400	16400	16400	16400	0
171	20231127	180700	1056891630	16400	16400	16400	16400	0
172	20231127	180600	1056891630	16400	16400	16400	16400	0
173	20231127	180500	1056891630	16400	16400	16400	16400	0
174	20231127	180400	1056891630	16400	16400	16400	16400	0
175	20231127	180300	1056891630	16400	16400	16400	16400	0
176	20231127	180200	1056891630	16400	16400	16400	16400	0
177	20231127	180100	1056891630	16400	16400	16400	16400	0
178	20231127	180000	1056891630	16400	16400	16400	16400	0
179	20231127	175900	1056891630	16400	16400	16400	16400	0
180	20231127	175800	1056891630	16400	16400	16400	16400	0
181	20231127	175700	1056891630	16400	16400	16400	16400	0
182	20231127	175600	1056891630	16400	16400	16400	16400	477
183	20231127	175500	1056891630	16400	16400	16400	16400	0
184	20231127	175400	1056891630	16400	16400	16400	16400	0
185	20231127	175300	1056891630	16400	16400	16400	16400	0
186	20231127	175200	1056891630	16400	16400	16400	16400	0
187	20231127	175100	1056891630	16400	16400	16400	16400	0
188	20231127	175000	1056891630	16400	16400	16400	16400	0
189	20231127	174900	1056891630	16400	16400	16400	16400	0
190	20231127	174800	1056891630	16400	16400	16400	16400	0
191	20231127	174700	1056891630	16400	16400	16400	16400	0
192	20231127	174600	1056891630	16400	16400	16400	16400	0
193	20231127	174500	1056891630	16400	16400	16400	16400	0
194	20231127	174400	1056891630	16400	16400	16400	16400	0
195	20231127	174300	1056891630	16400	16400	16400	16400	0
196	20231127	174200	1056891630	16400	16400	16400	16400	0
197	20231127	174100	1056891630	16400	16400	16400	16400	0
198	20231127	174000	1056891630	16400	16400	16400	16400	0
199	20231127	173900	1056891630	16400	16400	16400	16400	0
200	20231127	173800	1056891630	16400	16400	16400	16400	0
201	20231127	173700	1056891630	16400	16400	16400	16400	0
202	20231127	173600	1056891630	16400	16400	16400	16400	0
203	20231127	173500	1056891630	16400	16400	16400	16400	0
204	20231127	173400	1056891630	16400	16400	16400	16400	0
205	20231127	173300	1056891630	16400	16400	16400	16400	0
206	20231127	173200	1056891630	16400	16400	16400	16400	0
207	20231127	173100	1056891630	16400	16400	16400	16400	0
208	20231127	173000	1056891630	16400	16400	16400	16400	0
209	20231127	172900	1056891630	16400	16400	16400	16400	0
210	20231127	172800	1056891630	16400	16400	16400	16400	0
211	20231127	172700	1056891630	16400	16400	16400	16400	0
212	20231127	172600	1056891630	16400	16400	16400	16400	477
213	20231127	172500	1056891630	16400	16400	16400	16400	0
214	20231127	172400	1056891630	16400	16400	16400	16400	0
215	20231127	172300	1056891630	16400	16400	16400	16400	0
216	20231127	172200	1056891630	16400	16400	16400	16400	0
217	20231127	172100	1056891630	16400	16400	16400	16400	0
218	20231127	172000	1056891630	16400	16400	16400	16400	0
219	20231127	171900	1056891630	16400	16400	16400	16400	0
220	20231127	171800	1056891630	16400	16400	16400	16400	0
221	20231127	171700	1056891630	16400	16400	16400	16400	0
222	20231127	171600	1056891630	16400	16400	16400	16400	0
223	20231127	171500	1056891630	16400	16400	16400	16400	0
224	20231127	171400	1056891630	16400	16400	16400	16400	0
225	20231127	171300	1056891630	16400	16400	16400	16400	0
226	20231127	171200	1056891630	16400	16400	16400	16400	0
227	20231127	171100	1056891630	16400	16400	16400	16400	0
228	20231127	171000	1056891630	16400	16400	16400	16400	0
229	20231127	170900	1056891630	16400	16400	16400	16400	0
230	20231127	170800	1056891630	16400	16400	16400	16400	0
231	20231127	170700	1056891630	16400	16400	16400	16400	0
232	20231127	170600	1056891630	16400	16400	16400	16400	0
233	20231127	170500	1056891630	16400	16400	16400	16400	0
234	20231127	170400	1056891630	16400	16400	16400	16400	0
235	20231127	170300	1056891630	16400	16400	16400	16400	0
236	20231127	170200	1056891630	16400	16400	16400	16400	0
237	20231127	170100	1056891630	16400	16400	16400	16400	0
238	20231127	170000	1056891630	16400	16400	16400	16400	0
239	20231127	165900	1056891630	16400	16400	16400	16400	0
240	20231127	165800	1056891630	16400	16400	16400	16400	0
241	20231127	165700	1056891630	16400	16400	16400	16400	0
242	20231127	165600	1056891630	16400	16400	16400	16400	477
243	20231127	165500	1056891630	16400	16400	16400	16400	0
244	20231127	165400	1056891630	16400	16400	16400	16400	0
245	20231127	165300	1056891630	16400	16400	16400	16400	0
246	20231127	165200	1056891630	16400	16400	16400	16400	0
247	20231127	165100	1056891630	16400	16400	16400	16400	0
248	20231127	165000	1056891630	16400	16400	16400	16400	0
249	20231127	164900	1056891630	16400	16400	16400	16400	0
250	20231127	164800	1056891630	16400	16400	16400	16400	0
251	20231127	164700	1056891630	16400	16400	16400	16400	0
252	20231127	164600	1056891630	16400	16400	16400	16400	0
253	20231127	164500	1056891630	16400	16400	16400	16400	0
254	20231127	164400	1056891630	16400	16400	16400	16400	0
255	20231127	164300	1056891630	16400	16400	16400	16400	0
256	20231127	164200	1056891630	16400	16400	16400	16400	0
257	20231127	164100	1056891630	16400	16400	16400	16400	0
258	20231127	164000	1056891630	16400	16400	16400	16400	0
259	20231127	163900	1056891630	16400	16400	16400	16400	0
260	20231127	163800	1056891630	16400	16400	16400	16400	0
261	20231127	163700	1056891630	16400	16400	16400	16400	0
262	20231127	163600	1056891630	16400	16400	16400	16400	0
263	20231127	163500	1056891630	16400	16400	16400	16400	0
264	20231127	163400	1056891630	16400	16400	16400	16400	0
265	20231127	163300	1056891630	16400	16400	16400	16400	0
266	20231127	163200	1056891630	16400	16400	16400	16400	0
267	20231127	163100	1056891630	16400	16400	16400	16400	0
268	20231127	163000	1056891630	16400	16400	16400	16400	0
269	20231127	162900	1056891630	16400	16400	16400	16400	0
270	20231127	162800	1056891630	16400	16400	16400	16400	0
271	20231127	162700	1056891630	16400	16400	16400	16400	0
272	20231127	162600	1056891630	16400	16400	16400	16400	477
273	20231127	162500	1056891630	16400	16400	16400	16400	0
274	20231127	162400	1056891630	16400	16400	16400	16400	0
275	20231127	162300	1056891630	16400	16400	16400	16400	0
276	20231127	162200	1056891630	16400	16400	16400	16400	0
277	20231127	162100	1056891630	16400	16400	16400	16400	0
278	20231127	162000	1056891630	16400	16400	16400	16400	0
279	20231127	161900	1056891630	16400	16400	16400	16400	0
280	20231127	161800	1056891630	16400	16400	16400	16400	0
281	20231127	161700	1056891630	16400	16400	16400	16400	0
282	20231127	161600	1056891630	16400	16400	16400	16400	0
283	20231127	161500	1056891630	16400	16400	16400	16400	0
284	20231127	161400	1056891630	16400	16400	16400	16400	0
285	20231127	161300	1056891630	16400	16400	16400	16400	0
286	20231127	161200	1056891630	16400	16400	16400	16400	0
287	20231127	161100	1056891630	16400	16400	16400	16400	0
288	20231127	161000	1056891630	16400	16400	16400	16400	0
289	20231127	160900	1056891630	16400	16400	16400	16400	0
290	20231127	160800	1056891630	16400	16400	16400	16400	0
291	20231127	160700	1056891630	16400	16400	16400	16400	0
292	20231127	160600	1056891630	16400	16400	16400	16400	0
293	20231127	160500	1056891630	16400	16400	16400	16400	0
294	20231127	160400	1056891630	16400	16400	16400	16400	0
295	20231127	160300	1056891630	16400	16400	16400	16400	0
296	20231127	160200	1056891630	16400	16400	16400	16400	0
297	20231127	160100	1056891630	16400	16400	16400	16400	0
298	20231127	160000	1056891630	16400	16400	16400	16400	0
299	20231127	155900	1056891630	16400	16400	16400	16400	0
300	20231127	155800	1056891630	16400	16400	16400	16400	0
301	20231127	155700	1056891630	16400	16400	16400	16400	0
302	20231127	155600	1056891630	16400	16400	16400	16400	477
303	20231127	155500	1056891630	16400	16400	16400	16400	0
304	20231127	155400	1056891630	16400	16400	16400	16400	0
305	20231127	155300	1056891630	16400	16400	16400	16400	0
306	20231127	155200	1056891630	16400	16400	16400	16400	0
307	20231127	155100	1056891630	16400	16400	16400	16400	0
308	20231127	155000	1056891630	16400	16400	16400	16400	0
309	20231127	154900	1056891630	16400	16400	16400	16400	0
310	20231127	154800	1056891630	16400	16400	16400	16400	0
311	20231127	154700	1056891630	16400	16400	16400	16400	0
312	20231127	154600	1056891630	16400	16400	16400	16400	0
313	20231127	154500	1056891630	16400	16400	16400	16400	0
314	20231127	154400	1056891630	16400	16400	16400	16400	0
315	20231127	154300	1056891630	16400	16400	16400	16400	0
316	20231127	154200	1056891630	16400	16400	16400	16400	0
317	20231127	154100	1056891630	16400	16400	16400	16400	0
318	20231127	154000	1056891630	16400	16400	16400	16400	0
319	20231127	153900	1056891630	16400	16400	16400	16400	0
320	20231127	153800	1056891630	16400	16400	16400	16400	0
321	20231127	153700	1056891630	16400	16400	16400	16400	0
322	20231127	153600	1056891630	16400	16400	16400	16400	0
323	20231127	153500	1056891630	16400	16400	16400	16400	0
324	20231127	153400	1056891630	16400	16400	16400	16400	0
325	20231127	153300	1056891630	16400	16400	16400	16400	0
326	20231127	153200	1056891630	16400	16400	16400	16400	0
327	20231127	153100	1056891630	16400	16400	16400	16400	0
328	20231127	153000	1056891630	16400	16400	16400	16400	477
329	20231127	152900	1049068830	16400	16400	16400	16400	0
330	20231127	152800	1049068830	16400	16400	16400	16400	0
331	20231127	152700	1049068830	16400	16400	16400	16400	0
332	20231127	152600	1049068830	16400	16400	16400	16400	0
333	20231127	152500	1049068830	16400	16400	16400	16400	0
334	20231127	152400	1049068830	16400	16400	16400	16400	0
335	20231127	152300	1049068830	16400	16400	16400	16400	0
336	20231127	152200	1049068830	16400	16400	16400	16400	0
337	20231127	152100	1049068830	16400	16400	16400	16400	0
338	20231127	152000	1049068830	16400	16400	16400	16400	0
339	20231127	151900	1049068830	16400	16400	16400	16400	1
340	20231127	151800	1049052430	16380	16300	16380	16300	19
341	20231127	151700	1048742540	16300	16300	16300	16300	72
342	20231127	151600	1047568940	16260	16260	16270	16260	231
343	20231127	151500	1043812240	16270	16290	16290	16270	55
344	20231127	151400	1042916340	16300	16300	16300	16300	0
345	20231127	151300	1042916340	16300	16300	16300	16300	10
346	20231127	151200	1042753340	16300	16300	16300	16300	59
347	20231127	151100	1041791640	16310	16310	16310	16310	0
348	20231127	151000	1041791640	16310	16320	16320	16310	15
349	20231127	150900	1041546980	16330	16350	16350	16330	34
350	20231127	150800	1040991430	16360	16360	16360	16360	0
351	20231127	150700	1040991430	16360	16360	16360	16360	0
352	20231127	150600	1040991430	16360	16360	16360	16360	1
353	20231127	150500	1040975070	16370	16370	16370	16370	0
354	20231127	150400	1040975070	16370	16370	16370	16370	121
355	20231127	150300	1038994300	16370	16370	16370	16370	0
356	20231127	150200	1038994300	16370	16370	16370	16370	10
357	20231127	150100	1038830600	16370	16370	16370	16370	20
358	20231127	150000	1038503200	16370	16380	16380	16370	124
359	20231127	145900	1036472800	16390	16390	16390	16380	31
360	20231127	145800	1035964820	16390	16390	16390	16390	313
361	20231127	145700	1030834750	16400	16390	16400	16390	38
362	20231127	145600	1030211730	16390	16390	16390	16390	46
363	20231127	145500	1029457790	16390	16390	16390	16390	0
364	20231127	145400	1029457790	16390	16390	16390	16390	4
365	20231127	145300	1029392230	16390	16390	16390	16390	1
366	20231127	145200	1029375840	16390	16390	16390	16390	0
367	20231127	145100	1029375840	16390	16390	16390	16390	1
368	20231127	145000	1029359450	16390	16390	16390	16390	25
369	20231127	144900	1028949700	16390	16390	16390	16390	4
370	20231127	144800	1028884140	16400	16400	16400	16400	10
371	20231127	144700	1028720140	16400	16400	16400	16400	6
372	20231127	144600	1028621740	16390	16390	16390	16390	96
373	20231127	144500	1027048300	16390	16320	16390	16320	264
374	20231127	144400	1022736990	16320	16300	16320	16300	27
375	20231127	144300	1022296710	16300	16300	16300	16300	88
376	20231127	144200	1020862310	16330	16330	16330	16330	0
377	20231127	144100	1020862310	16330	16330	16330	16330	0
378	20231127	144000	1020862310	16330	16330	16330	16330	1
379	20231127	143900	1020845980	16330	16330	16330	16330	0
380	20231127	143800	1020845980	16330	16330	16330	16330	0
381	20231127	143700	1020845980	16330	16330	16330	16330	0
382	20231127	143600	1020845980	16330	16330	16330	16330	0
383	20231127	143500	1020845980	16330	16330	16330	16330	4
384	20231127	143400	1020780660	16330	16330	16330	16330	60
385	20231127	143300	1019800860	16300	16300	16300	16300	0
386	20231127	143200	1019800860	16300	16300	16300	16300	0
387	20231127	143100	1019800860	16300	16300	16300	16300	0
388	20231127	143000	1019800860	16300	16300	16300	16300	3
389	20231127	142900	1019751960	16300	16300	16300	16300	1
390	20231127	142800	1019735660	16300	16300	16300	16300	25
391	20231127	142700	1019328160	16300	16300	16300	16300	0
392	20231127	142600	1019328160	16300	16300	16300	16300	3
393	20231127	142500	1019279260	16300	16300	16300	16300	0
394	20231127	142400	1019279260	16300	16300	16300	16300	0
395	20231127	142300	1019279260	16300	16300	16300	16300	0
396	20231127	142200	1019279260	16300	16300	16300	16300	0
397	20231127	142100	1019279260	16300	16310	16310	16300	18
398	20231127	142000	1018985760	16310	16330	16330	16310	18
399	20231127	141900	1018692060	16330	16330	16330	16330	1
400	20231127	141800	1018675730	16340	16340	16340	16340	22
401	20231127	141700	1018316250	16340	16340	16340	16340	0
402	20231127	141600	1018316250	16340	16340	16340	16340	0
403	20231127	141500	1018316250	16340	16340	16340	16340	419
404	20231127	141400	1011469790	16340	16340	16340	16340	2
405	20231127	141300	1011437110	16340	16340	16340	16340	30
406	20231127	141200	1010946910	16310	16310	16310	16310	0
407	20231127	141100	1010946910	16310	16310	16310	16310	3
408	20231127	141000	1010897980	16310	16310	16320	16310	50
409	20231127	140900	1010082470	16310	16310	16310	16310	1
410	20231127	140800	1010066160	16340	16340	16340	16340	100
411	20231127	140700	1008432160	16320	16320	16320	16320	5
412	20231127	140600	1008350560	16340	16340	16340	16340	1
413	20231127	140500	1008334220	16340	16340	16340	16340	1
414	20231127	140400	1008317880	16330	16330	16330	16330	0
415	20231127	140300	1008317880	16330	16340	16340	16330	11
416	20231127	140200	1008138240	16350	16370	16370	16350	394
417	20231127	140100	1001695730	16380	16400	16400	16370	138
418	20231127	140000	999434390	16400	16400	16400	16400	0
419	20231127	135900	999434390	16400	16420	16420	16390	47
420	20231127	135800	998663750	16400	16400	16400	16400	0
421	20231127	135700	998663750	16400	16400	16400	16400	2
422	20231127	135600	998630950	16390	16390	16390	16390	0
423	20231127	135500	998630950	16390	16390	16390	16390	0
424	20231127	135400	998630950	16390	16390	16390	16390	0
425	20231127	135300	998630950	16390	16390	16390	16390	0
426	20231127	135200	998630950	16390	16390	16390	16390	2
427	20231127	135100	998598170	16380	16380	16380	16380	0
428	20231127	135000	998598170	16380	16380	16380	16380	1
429	20231127	134900	998581790	16380	16380	16380	16380	0
430	20231127	134800	998581790	16380	16380	16380	16380	0
431	20231127	134700	998581790	16380	16390	16390	16380	13
432	20231127	134600	998368750	16390	16390	16390	16390	0
433	20231127	134500	998368750	16390	16390	16390	16390	3
434	20231127	134400	998319580	16390	16390	16390	16390	0
435	20231127	134300	998319580	16390	16390	16390	16390	2
436	20231127	134200	998286800	16390	16390	16390	16390	1
437	20231127	134100	998270410	16380	16380	16380	16380	10
438	20231127	134000	998106610	16390	16390	16390	16390	1
439	20231127	133900	998090220	16390	16390	16390	16390	0
440	20231127	133800	998090220	16390	16390	16390	16390	1
441	20231127	133700	998073830	16380	16380	16380	16380	55
442	20231127	133600	997172930	16380	16380	16380	16380	0
443	20231127	133500	997172930	16380	16390	16390	16380	46
444	20231127	133400	996419440	16390	16390	16390	16390	1
445	20231127	133300	996403050	16380	16380	16380	16380	18
446	20231127	133200	996108210	16390	16440	16440	16390	387
447	20231127	133100	989756210	16440	16460	16460	16440	148
448	20231127	133000	987322380	16460	16470	16470	16460	24
449	20231127	132900	986927330	16470	16470	16470	16470	0
450	20231127	132800	986927330	16470	16470	16470	16470	2
451	20231127	132700	986894390	16470	16470	16470	16470	0
452	20231127	132600	986894390	16470	16470	16470	16470	0
453	20231127	132500	986894390	16470	16470	16470	16470	19
454	20231127	132400	986581460	16470	16490	16490	16470	3
455	20231127	132300	986532010	16490	16490	16490	16490	58
456	20231127	132200	985575590	16490	16490	16490	16490	1
457	20231127	132100	985559100	16470	16470	16470	16470	40
458	20231127	132000	984900300	16490	16490	16490	16490	59
459	20231127	131900	983927390	16470	16470	16470	16470	0
460	20231127	131800	983927390	16470	16470	16470	16470	31
461	20231127	131700	983416820	16470	16470	16470	16470	168
462	20231127	131600	980649860	16470	16470	16470	16470	9
463	20231127	131500	980501630	16470	16470	16470	16470	0
464	20231127	131400	980501630	16470	16470	16470	16470	30
465	20231127	131300	980007530	16470	16470	16470	16470	36
466	20231127	131200	979414610	16470	16470	16470	16470	29
467	20231127	131100	978936980	16470	16470	16470	16470	98
468	20231127	131000	977322920	16470	16470	16470	16470	0
469	20231127	130900	977322920	16470	16470	16470	16470	0
470	20231127	130800	977322920	16470	16470	16470	16460	38
471	20231127	130700	976697180	16490	16490	16490	16490	0
472	20231127	130600	976697180	16490	16490	16490	16490	174
473	20231127	130500	973827920	16490	16480	16490	16480	427
474	20231127	130400	966787860	16480	16460	16480	16460	44
475	20231127	130300	966063460	16460	16460	16460	16460	0
476	20231127	130200	966063460	16460	16460	16460	16460	10
477	20231127	130100	965898860	16480	16480	16480	16460	359
478	20231127	130000	959982680	16480	16480	16480	16480	0
479	20231127	125900	959982680	16480	16470	16480	16470	118
480	20231127	125800	958038090	16480	16480	16480	16480	0
481	20231127	125700	958038090	16480	16480	16480	16480	10
482	20231127	125600	957873290	16480	16480	16480	16480	3
483	20231127	125500	957823850	16480	16460	16480	16460	17
484	20231127	125400	957543890	16460	16460	16460	16460	0
485	20231127	125300	957543890	16460	16460	16460	16460	2
486	20231127	125200	957510970	16470	16470	16470	16470	229
487	20231127	125100	953739340	16470	16450	16470	16450	58
488	20231127	125000	952784190	16450	16410	16450	16410	78
489	20231127	124900	951502480	16400	16400	16400	16400	10
490	20231127	124800	951338480	16400	16400	16400	16400	0
491	20231127	124700	951338480	16400	16400	16400	16400	60
492	20231127	124600	950354480	16440	16390	16440	16390	401
493	20231127	124500	943776190	16400	16390	16400	16390	301
494	20231127	124400	938840060	16370	16370	16370	16370	2
495	20231127	124300	938807320	16350	16350	16350	16340	22
496	20231127	124200	938447640	16340	16340	16340	16340	111
497	20231127	124100	936633900	16330	16330	16330	16330	0
498	20231127	124000	936633900	16330	16330	16330	16330	1
499	20231127	123900	936617570	16310	16310	16310	16310	0
500	20231127	123800	936617570	16310	16310	16310	16310	0
501	20231127	123700	936617570	16310	16310	16310	16310	0
502	20231127	123600	936617570	16310	16310	16310	16310	4
503	20231127	123500	936552330	16320	16320	16320	16320	18
504	20231127	123400	936258570	16320	16340	16340	16320	104
505	20231127	123300	934559290	16330	16330	16330	16330	10
506	20231127	123200	934395990	16340	16340	16340	16340	10
507	20231127	123100	934232590	16350	16370	16370	16350	34
508	20231127	123000	933676310	16370	16380	16390	16370	27
509	20231127	122900	933234130	16380	16340	16380	16330	182
510	20231127	122800	930257860	16300	16350	16390	16300	13
511	20231127	122700	930045240	16300	16300	16300	16300	0
512	20231127	122600	930045240	16300	16300	16300	16300	9
513	20231127	122500	929898540	16340	16340	16340	16340	10
514	20231127	122400	929735140	16390	16390	16390	16390	0
515	20231127	122300	929735140	16390	16280	16390	16280	91
516	20231127	122200	928248680	16270	16270	16270	16270	0
517	20231127	122100	928248680	16270	16220	16270	16220	605
518	20231127	122000	918428830	16230	16250	16250	16210	102
519	20231127	121900	916774860	16250	16270	16270	16250	312
520	20231127	121800	911704000	16270	16270	16270	16270	80
521	20231127	121700	910402400	16270	16270	16270	16270	12
522	20231127	121600	910207160	16250	16250	16250	16250	182
523	20231127	121500	907249660	16250	16250	16250	16250	65
524	20231127	121400	906193410	16250	16250	16250	16250	1
525	20231127	121300	906177160	16320	16320	16320	16320	0
526	20231127	121200	906177160	16320	16320	16320	16320	0
527	20231127	121100	906177160	16320	16320	16320	16320	37
528	20231127	121000	905573320	16240	16250	16250	16240	248
529	20231127	120900	901543330	16220	16310	16330	16220	2302
530	20231127	120800	864064830	16310	16330	16330	16310	146
531	20231127	120700	861681710	16330	16330	16330	16330	0
532	20231127	120600	861681710	16330	16330	16330	16330	15
533	20231127	120500	861436760	16360	16360	16360	16360	1
534	20231127	120400	861420400	16360	16360	16360	16360	0
535	20231127	120300	861420400	16360	16360	16360	16360	10
536	20231127	120200	861256800	16350	16350	16350	16350	5
537	20231127	120100	861175050	16320	16320	16320	16320	20
538	20231127	120000	860848650	16320	16320	16320	16320	45
539	20231127	115900	860114250	16330	16330	16330	16330	7
540	20231127	115800	859999940	16340	16350	16350	16340	4
541	20231127	115700	859934550	16360	16360	16360	16360	1
542	20231127	115600	859918190	16360	16370	16370	16360	126
543	20231127	115500	857856690	16310	16310	16310	16310	115
544	20231127	115400	855981040	16320	16340	16340	16320	696
545	20231127	115300	844616320	16340	16350	16350	16340	209
546	20231127	115200	841199810	16350	16350	16350	16350	31
547	20231127	115100	840692960	16350	16380	16380	16350	16
548	20231127	115000	840431090	16350	16350	16350	16350	0
549	20231127	114900	840431090	16350	16350	16350	16350	1
550	20231127	114800	840414740	16400	16400	16400	16400	0
551	20231127	114700	840414740	16400	16400	16400	16400	0
552	20231127	114600	840414740	16400	16400	16400	16400	300
553	20231127	114500	835494740	16400	16400	16400	16400	12
554	20231127	114400	835297940	16400	16400	16400	16400	0
555	20231127	114300	835297940	16400	16400	16400	16400	0
556	20231127	114200	835297940	16400	16400	16400	16400	0
557	20231127	114100	835297940	16400	16400	16400	16400	10
558	20231127	114000	835133940	16340	16350	16350	16340	62
559	20231127	113900	834120750	16350	16350	16350	16350	0
560	20231127	113800	834120750	16350	16350	16350	16350	2
561	20231127	113700	834088050	16350	16350	16350	16350	0
562	20231127	113600	834088050	16350	16350	16350	16350	1
563	20231127	113500	834071700	16350	16350	16350	16350	2
564	20231127	113400	834039000	16340	16350	16350	16340	49
565	20231127	113300	833238000	16390	16390	16400	16390	12
566	20231127	113200	833041310	16390	16360	16390	16350	24
567	20231127	113100	832648720	16350	16350	16350	16350	28
568	20231127	113000	832190920	16360	16360	16360	16360	14
569	20231127	112900	831961880	16360	16360	16360	16360	1
570	20231127	112800	831945520	16350	16350	16350	16350	169
571	20231127	112700	829182370	16350	16350	16350	16350	89
572	20231127	112600	827727220	16360	16360	16360	16360	8
573	20231127	112500	827596340	16360	16360	16360	16360	39
574	20231127	112400	826958300	16350	16350	16350	16350	0
575	20231127	112300	826958300	16350	16350	16350	16350	0
576	20231127	112200	826958300	16350	16350	16350	16350	0
577	20231127	112100	826958300	16350	16350	16350	16350	0
578	20231127	112000	826958300	16350	16350	16350	16350	0
579	20231127	111900	826958300	16350	16350	16350	16350	48
580	20231127	111800	826173500	16350	16370	16370	16350	183
581	20231127	111700	823180670	16360	16360	16360	16360	0
582	20231127	111600	823180670	16360	16360	16360	16360	0
583	20231127	111500	823180670	16360	16360	16360	16360	5
584	20231127	111400	823098870	16360	16360	16360	16360	5
585	20231127	111300	823017070	16360	16360	16360	16360	134
586	20231127	111200	820824830	16360	16360	16360	16360	5
587	20231127	111100	820743030	16360	16360	16360	16360	34
588	20231127	111000	820186790	16360	16370	16370	16360	85
589	20231127	110900	818795840	16360	16380	16380	16360	52
590	20231127	110800	817944560	16400	16480	16480	16400	2316
591	20231127	110700	779834740	16490	16490	16490	16490	15
592	20231127	110600	779587390	16490	16490	16490	16490	3
593	20231127	110500	779537920	16490	16480	16490	16480	21
594	20231127	110400	779191640	16480	16490	16490	16480	32
595	20231127	110300	778663990	16500	16500	16500	16500	5
596	20231127	110200	778581490	16490	16490	16490	16490	1
597	20231127	110100	778565000	16490	16490	16490	16490	14
598	20231127	110000	778334140	16500	16500	16500	16500	5
599	20231127	105900	778251640	16500	16500	16500	16500	1
600	20231127	105800	778235140	16500	16500	16500	16500	30
601	20231127	105700	777740140	16500	16500	16500	16500	15
602	20231127	105600	777492640	16500	16490	16500	16490	102
603	20231127	105500	775809730	16490	16490	16490	16490	32
604	20231127	105400	775282050	16500	16500	16500	16500	0
605	20231127	105300	775282050	16500	16490	16500	16490	65
606	20231127	105200	774210170	16490	16490	16490	16490	118
607	20231127	105100	772264350	16500	16490	16500	16490	45
608	20231127	105000	771521870	16490	16490	16490	16490	135
609	20231127	104900	769295720	16490	16490	16490	16490	8
610	20231127	104800	769163800	16510	16490	16520	16490	45
611	20231127	104700	768421520	16530	16500	16540	16490	172
612	20231127	104600	765583850	16500	16520	16520	16500	850
613	20231127	104500	751552860	16540	16510	16540	16510	113
614	20231127	104400	749687020	16510	16510	16510	16510	88
615	20231127	104300	748234140	16510	16510	16540	16510	338
616	20231127	104200	742646420	16510	16520	16520	16510	176
617	20231127	104100	739740650	16510	16570	16580	16510	124
618	20231127	104000	737691810	16550	16500	16550	16500	111
619	20231127	103900	735859770	16500	16500	16500	16500	101
620	20231127	103800	734193270	16500	16500	16500	16500	53
621	20231127	103700	733318770	16500	16480	16500	16480	169
622	20231127	103600	730530370	16500	16540	16540	16490	410
623	20231127	103500	723760970	16570	16550	16620	16510	97
624	20231127	103400	722150810	16550	16550	16560	16550	115
625	20231127	103300	720246860	16550	16570	16570	16550	110
626	20231127	103200	718425940	16580	16650	16650	16580	260
627	20231127	103100	714108040	16660	16680	16680	16660	83
628	20231127	103000	712724000	16680	16630	16680	16630	481
629	20231127	102900	704708920	16630	16620	16630	16620	20
630	20231127	102800	704376330	16600	16600	16600	16600	100
631	20231127	102700	702716330	16610	16600	16630	16600	150
632	20231127	102600	700222300	16600	16610	16610	16600	150
633	20231127	102500	697731310	16620	16610	16620	16610	96
634	20231127	102400	696135900	16610	16620	16620	16610	499
635	20231127	102300	687846340	16620	16750	16750	16610	1522
636	20231127	102200	662446000	16750	16750	16750	16750	3
637	20231127	102100	662395750	16750	16740	16760	16740	398
638	20231127	102000	655726090	16740	16730	16740	16730	188
639	20231127	101900	652579800	16730	16790	16790	16730	235
640	20231127	101800	648645210	16780	16810	16810	16780	480
641	20231127	101700	640583600	16800	16760	16800	16760	1183
642	20231127	101600	620726560	16760	16770	16770	16760	163
643	20231127	101500	617994670	16730	16780	16780	16730	598
644	20231127	101400	607969500	16770	16770	16780	16770	866
645	20231127	101300	593443320	16770	16850	16870	16770	2418
646	20231127	101200	552723150	16840	16710	16840	16710	2819
647	20231127	101100	505479330	16710	16620	16720	16590	1011
648	20231127	101000	488643160	16620	16650	16650	16610	855
649	20231127	100900	474420410	16650	16650	16720	16640	537
650	20231127	100800	465483940	16730	16730	16740	16730	121
651	20231127	100700	463459450	16740	16730	16740	16730	200
652	20231127	100600	460113230	16730	16680	16730	16610	752
653	20231127	100500	447573030	16650	16690	16690	16650	479
654	20231127	100400	439586610	16690	16700	16710	16690	381
655	20231127	100300	433226650	16680	16680	16680	16680	50
656	20231127	100200	432392650	16710	16700	16710	16680	290
657	20231127	100100	427552580	16670	16650	16720	16650	630
658	20231127	100000	417048900	16640	16500	16650	16500	1444
659	20231127	095900	393101170	16500	16520	16520	16500	2801
660	20231127	095800	346871730	16540	16520	16550	16520	235
661	20231127	095700	342986200	16520	16560	16570	16520	661
662	20231127	095600	332056330	16530	16610	16610	16530	1306
663	20231127	095500	310382950	16600	16510	16620	16510	2145
664	20231127	095400	274827780	16500	16490	16520	16490	612
665	20231127	095300	264727820	16490	16540	16540	16490	123
666	20231127	095200	262696090	16520	16540	16570	16490	2574
667	20231127	095100	220142250	16540	16400	16540	16400	784
668	20231127	095000	207228410	16420	16480	16520	16420	1089
669	20231127	094900	189296940	16500	16420	16500	16400	682
670	20231127	094800	178080920	16430	16300	16430	16300	561
671	20231127	094700	168899630	16300	16230	16300	16220	394
672	20231127	094600	162488070	16230	16200	16230	16200	79
673	20231127	094500	161207720	16190	16180	16190	16170	441
674	20231127	094400	154070390	16140	16070	16210	16070	897
675	20231127	094300	139582510	16080	16040	16080	16040	63
676	20231127	094200	138571360	16040	15990	16040	15990	109
677	20231127	094100	136825330	15990	15960	15990	15960	300
678	20231127	094000	132031160	15950	15940	15950	15940	24
679	20231127	093900	131648490	15950	15940	15950	15940	68
680	20231127	093800	130564180	15940	15940	15940	15940	1
681	20231127	093700	130548240	15940	15970	15970	15940	25
682	20231127	093600	130149510	15980	15980	15980	15920	125
683	20231127	093500	128159330	15990	15990	15990	15990	0
684	20231127	093400	128159330	15990	15950	16000	15950	23
685	20231127	093300	127792190	15940	15930	15940	15930	5
686	20231127	093200	127712530	15930	15840	15930	15840	437
687	20231127	093100	120780990	15820	15820	15820	15820	84
688	20231127	093000	119452110	15820	15820	15820	15820	44
689	20231127	092900	118756030	15810	15840	15840	15810	4
690	20231127	092800	118692760	15840	15840	15840	15840	100
691	20231127	092700	117108760	15800	15830	15830	15800	440
692	20231127	092600	110144040	15860	15880	15880	15860	347
693	20231127	092500	104640490	15890	15930	15930	15890	271
694	20231127	092400	100330740	15930	15930	15930	15930	100
695	20231127	092300	98737740	15930	15930	15930	15930	1
696	20231127	092200	98721810	15920	15920	15920	15920	1
697	20231127	092100	98705890	15920	15910	15920	15910	31
698	20231127	092000	98212570	15910	15930	15930	15910	148
699	20231127	091900	95857220	15930	15930	15930	15930	11
700	20231127	091800	95681990	15940	15940	15940	15940	0
701	20231127	091700	95681990	15940	15940	15940	15940	23
702	20231127	091600	95315370	15930	15900	15930	15900	123
703	20231127	091500	93358980	15900	15900	15900	15900	0
704	20231127	091400	93358980	15900	16010	16010	15900	1523
705	20231127	091300	69040810	16010	16010	16030	16010	6
706	20231127	091200	68944730	16000	16000	16000	16000	0
707	20231127	091100	68944730	16000	15970	16000	15970	104
708	20231127	091000	67283640	15960	15960	15960	15960	23
709	20231127	090900	66916560	15970	15970	15980	15960	439
710	20231127	090800	59905860	15970	15920	15970	15920	483
711	20231127	090700	52199560	15960	15840	15960	15840	509
712	20231127	090600	44083560	15830	15820	15830	15820	144
713	20231127	090500	41805270	15810	15790	15810	15790	12
714	20231127	090400	41615680	15790	15800	15800	15790	259
715	20231127	090300	37523850	15800	15770	15800	15770	211
716	20231127	090200	34193950	15770	15780	15780	15770	3
717	20231127	090100	34146630	15710	15810	15810	15710	78
718	20231127	090000	32920750	15700	15960	15960	15700	2065