KissMeData/298540/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	205900	2852547790	17960	17960	17960	17960	2066
3	20231127	205800	2852547790	17960	17960	17960	17960	0
4	20231127	205700	2852547790	17960	17960	17960	17960	0
5	20231127	205600	2852547790	17960	17960	17960	17960	0
6	20231127	205500	2852547790	17960	17960	17960	17960	0
7	20231127	205400	2852547790	17960	17960	17960	17960	0
8	20231127	205300	2852547790	17960	17960	17960	17960	0
9	20231127	205200	2852547790	17960	17960	17960	17960	0
10	20231127	205100	2852547790	17960	17960	17960	17960	0
11	20231127	205000	2852547790	17960	17960	17960	17960	0
12	20231127	204900	2852547790	17960	17960	17960	17960	0
13	20231127	204800	2852547790	17960	17960	17960	17960	0
14	20231127	204700	2852547790	17960	17960	17960	17960	0
15	20231127	204600	2852547790	17960	17960	17960	17960	0
16	20231127	204500	2852547790	17960	17960	17960	17960	0
17	20231127	204400	2852547790	17960	17960	17960	17960	0
18	20231127	204300	2852547790	17960	17960	17960	17960	0
19	20231127	204200	2852547790	17960	17960	17960	17960	0
20	20231127	204100	2852547790	17960	17960	17960	17960	0
21	20231127	204000	2852547790	17960	17960	17960	17960	0
22	20231127	203900	2852547790	17960	17960	17960	17960	0
23	20231127	203800	2852547790	17960	17960	17960	17960	0
24	20231127	203700	2852547790	17960	17960	17960	17960	0
25	20231127	203600	2852547790	17960	17960	17960	17960	0
26	20231127	203500	2852547790	17960	17960	17960	17960	0
27	20231127	203400	2852547790	17960	17960	17960	17960	0
28	20231127	203300	2852547790	17960	17960	17960	17960	0
29	20231127	203200	2852547790	17960	17960	17960	17960	0
30	20231127	203100	2852547790	17960	17960	17960	17960	0
31	20231127	203000	2852547790	17960	17960	17960	17960	0
32	20231127	202900	2852547790	17960	17960	17960	17960	2066
33	20231127	202800	2852547790	17960	17960	17960	17960	0
34	20231127	202700	2852547790	17960	17960	17960	17960	0
35	20231127	202600	2852547790	17960	17960	17960	17960	0
36	20231127	202500	2852547790	17960	17960	17960	17960	0
37	20231127	202400	2852547790	17960	17960	17960	17960	0
38	20231127	202300	2852547790	17960	17960	17960	17960	0
39	20231127	202200	2852547790	17960	17960	17960	17960	0
40	20231127	202100	2852547790	17960	17960	17960	17960	0
41	20231127	202000	2852547790	17960	17960	17960	17960	0
42	20231127	201900	2852547790	17960	17960	17960	17960	0
43	20231127	201800	2852547790	17960	17960	17960	17960	0
44	20231127	201700	2852547790	17960	17960	17960	17960	0
45	20231127	201600	2852547790	17960	17960	17960	17960	0
46	20231127	201500	2852547790	17960	17960	17960	17960	0
47	20231127	201400	2852547790	17960	17960	17960	17960	0
48	20231127	201300	2852547790	17960	17960	17960	17960	0
49	20231127	201200	2852547790	17960	17960	17960	17960	0
50	20231127	201100	2852547790	17960	17960	17960	17960	0
51	20231127	201000	2852547790	17960	17960	17960	17960	0
52	20231127	200900	2852547790	17960	17960	17960	17960	0
53	20231127	200800	2852547790	17960	17960	17960	17960	0
54	20231127	200700	2852547790	17960	17960	17960	17960	0
55	20231127	200600	2852547790	17960	17960	17960	17960	0
56	20231127	200500	2852547790	17960	17960	17960	17960	0
57	20231127	200400	2852547790	17960	17960	17960	17960	0
58	20231127	200300	2852547790	17960	17960	17960	17960	0
59	20231127	200200	2852547790	17960	17960	17960	17960	0
60	20231127	200100	2852547790	17960	17960	17960	17960	0
61	20231127	200000	2852547790	17960	17960	17960	17960	0
62	20231127	195900	2852547790	17960	17960	17960	17960	2066
63	20231127	195800	2852547790	17960	17960	17960	17960	0
64	20231127	195700	2852547790	17960	17960	17960	17960	0
65	20231127	195600	2852547790	17960	17960	17960	17960	0
66	20231127	195500	2852547790	17960	17960	17960	17960	0
67	20231127	195400	2852547790	17960	17960	17960	17960	0
68	20231127	195300	2852547790	17960	17960	17960	17960	0
69	20231127	195200	2852547790	17960	17960	17960	17960	0
70	20231127	195100	2852547790	17960	17960	17960	17960	0
71	20231127	195000	2852547790	17960	17960	17960	17960	0
72	20231127	194900	2852547790	17960	17960	17960	17960	0
73	20231127	194800	2852547790	17960	17960	17960	17960	0
74	20231127	194700	2852547790	17960	17960	17960	17960	0
75	20231127	194600	2852547790	17960	17960	17960	17960	0
76	20231127	194500	2852547790	17960	17960	17960	17960	0
77	20231127	194400	2852547790	17960	17960	17960	17960	0
78	20231127	194300	2852547790	17960	17960	17960	17960	0
79	20231127	194200	2852547790	17960	17960	17960	17960	0
80	20231127	194100	2852547790	17960	17960	17960	17960	0
81	20231127	194000	2852547790	17960	17960	17960	17960	0
82	20231127	193900	2852547790	17960	17960	17960	17960	0
83	20231127	193800	2852547790	17960	17960	17960	17960	0
84	20231127	193700	2852547790	17960	17960	17960	17960	0
85	20231127	193600	2852547790	17960	17960	17960	17960	0
86	20231127	193500	2852547790	17960	17960	17960	17960	0
87	20231127	193400	2852547790	17960	17960	17960	17960	0
88	20231127	193300	2852547790	17960	17960	17960	17960	0
89	20231127	193200	2852547790	17960	17960	17960	17960	0
90	20231127	193100	2852547790	17960	17960	17960	17960	0
91	20231127	193000	2852547790	17960	17960	17960	17960	0
92	20231127	192900	2852547790	17960	17960	17960	17960	2066
93	20231127	192800	2852547790	17960	17960	17960	17960	0
94	20231127	192700	2852547790	17960	17960	17960	17960	0
95	20231127	192600	2852547790	17960	17960	17960	17960	0
96	20231127	192500	2852547790	17960	17960	17960	17960	0
97	20231127	192400	2852547790	17960	17960	17960	17960	0
98	20231127	192300	2852547790	17960	17960	17960	17960	0
99	20231127	192200	2852547790	17960	17960	17960	17960	0
100	20231127	192100	2852547790	17960	17960	17960	17960	0
101	20231127	192000	2852547790	17960	17960	17960	17960	0
102	20231127	191900	2852547790	17960	17960	17960	17960	0
103	20231127	191800	2852547790	17960	17960	17960	17960	0
104	20231127	191700	2852547790	17960	17960	17960	17960	0
105	20231127	191600	2852547790	17960	17960	17960	17960	0
106	20231127	191500	2852547790	17960	17960	17960	17960	0
107	20231127	191400	2852547790	17960	17960	17960	17960	0
108	20231127	191300	2852547790	17960	17960	17960	17960	0
109	20231127	191200	2852547790	17960	17960	17960	17960	0
110	20231127	191100	2852547790	17960	17960	17960	17960	0
111	20231127	191000	2852547790	17960	17960	17960	17960	0
112	20231127	190900	2852547790	17960	17960	17960	17960	0
113	20231127	190800	2852547790	17960	17960	17960	17960	0
114	20231127	190700	2852547790	17960	17960	17960	17960	0
115	20231127	190600	2852547790	17960	17960	17960	17960	0
116	20231127	190500	2852547790	17960	17960	17960	17960	0
117	20231127	190400	2852547790	17960	17960	17960	17960	0
118	20231127	190300	2852547790	17960	17960	17960	17960	0
119	20231127	190200	2852547790	17960	17960	17960	17960	0
120	20231127	190100	2852547790	17960	17960	17960	17960	0
121	20231127	190000	2852547790	17960	17960	17960	17960	0
122	20231127	185900	2852547790	17960	17960	17960	17960	2066
123	20231127	185800	2852547790	17960	17960	17960	17960	0
124	20231127	185700	2852547790	17960	17960	17960	17960	0
125	20231127	185600	2852547790	17960	17960	17960	17960	0
126	20231127	185500	2852547790	17960	17960	17960	17960	0
127	20231127	185400	2852547790	17960	17960	17960	17960	0
128	20231127	185300	2852547790	17960	17960	17960	17960	0
129	20231127	185200	2852547790	17960	17960	17960	17960	0
130	20231127	185100	2852547790	17960	17960	17960	17960	0
131	20231127	185000	2852547790	17960	17960	17960	17960	0
132	20231127	184900	2852547790	17960	17960	17960	17960	0
133	20231127	184800	2852547790	17960	17960	17960	17960	0
134	20231127	184700	2852547790	17960	17960	17960	17960	0
135	20231127	184600	2852547790	17960	17960	17960	17960	0
136	20231127	184500	2852547790	17960	17960	17960	17960	0
137	20231127	184400	2852547790	17960	17960	17960	17960	0
138	20231127	184300	2852547790	17960	17960	17960	17960	0
139	20231127	184200	2852547790	17960	17960	17960	17960	0
140	20231127	184100	2852547790	17960	17960	17960	17960	0
141	20231127	184000	2852547790	17960	17960	17960	17960	0
142	20231127	183900	2852547790	17960	17960	17960	17960	0
143	20231127	183800	2852547790	17960	17960	17960	17960	0
144	20231127	183700	2852547790	17960	17960	17960	17960	0
145	20231127	183600	2852547790	17960	17960	17960	17960	0
146	20231127	183500	2852547790	17960	17960	17960	17960	0
147	20231127	183400	2852547790	17960	17960	17960	17960	0
148	20231127	183300	2852547790	17960	17960	17960	17960	0
149	20231127	183200	2852547790	17960	17960	17960	17960	0
150	20231127	183100	2852547790	17960	17960	17960	17960	0
151	20231127	183000	2852547790	17960	17960	17960	17960	0
152	20231127	182900	2852547790	17960	17960	17960	17960	2066
153	20231127	182800	2852547790	17960	17960	17960	17960	0
154	20231127	182700	2852547790	17960	17960	17960	17960	0
155	20231127	182600	2852547790	17960	17960	17960	17960	0
156	20231127	182500	2852547790	17960	17960	17960	17960	0
157	20231127	182400	2852547790	17960	17960	17960	17960	0
158	20231127	182300	2852547790	17960	17960	17960	17960	0
159	20231127	182200	2852547790	17960	17960	17960	17960	0
160	20231127	182100	2852547790	17960	17960	17960	17960	0
161	20231127	182000	2852547790	17960	17960	17960	17960	0
162	20231127	181900	2852547790	17960	17960	17960	17960	0
163	20231127	181800	2852547790	17960	17960	17960	17960	0
164	20231127	181700	2852547790	17960	17960	17960	17960	0
165	20231127	181600	2852547790	17960	17960	17960	17960	0
166	20231127	181500	2852547790	17960	17960	17960	17960	0
167	20231127	181400	2852547790	17960	17960	17960	17960	0
168	20231127	181300	2852547790	17960	17960	17960	17960	0
169	20231127	181200	2852547790	17960	17960	17960	17960	0
170	20231127	181100	2852547790	17960	17960	17960	17960	0
171	20231127	181000	2852547790	17960	17960	17960	17960	0
172	20231127	180900	2852547790	17960	17960	17960	17960	0
173	20231127	180800	2852547790	17960	17960	17960	17960	0
174	20231127	180700	2852547790	17960	17960	17960	17960	0
175	20231127	180600	2852547790	17960	17960	17960	17960	0
176	20231127	180500	2852547790	17960	17960	17960	17960	0
177	20231127	180400	2852547790	17960	17960	17960	17960	0
178	20231127	180300	2852547790	17960	17960	17960	17960	0
179	20231127	180200	2852547790	17960	17960	17960	17960	0
180	20231127	180100	2852547790	17960	17960	17960	17960	0
181	20231127	180000	2852547790	17960	17960	17960	17960	0
182	20231127	175900	2852547790	17960	17960	17960	17960	2066
183	20231127	175800	2852547790	17960	17960	17960	17960	0
184	20231127	175700	2852547790	17960	17960	17960	17960	0
185	20231127	175600	2852547790	17960	17960	17960	17960	0
186	20231127	175500	2852547790	17960	17960	17960	17960	0
187	20231127	175400	2852547790	17960	17960	17960	17960	0
188	20231127	175300	2852547790	17960	17960	17960	17960	0
189	20231127	175200	2852547790	17960	17960	17960	17960	0
190	20231127	175100	2852547790	17960	17960	17960	17960	0
191	20231127	175000	2852547790	17960	17960	17960	17960	0
192	20231127	174900	2852547790	17960	17960	17960	17960	0
193	20231127	174800	2852547790	17960	17960	17960	17960	0
194	20231127	174700	2852547790	17960	17960	17960	17960	0
195	20231127	174600	2852547790	17960	17960	17960	17960	0
196	20231127	174500	2852547790	17960	17960	17960	17960	0
197	20231127	174400	2852547790	17960	17960	17960	17960	0
198	20231127	174300	2852547790	17960	17960	17960	17960	0
199	20231127	174200	2852547790	17960	17960	17960	17960	0
200	20231127	174100	2852547790	17960	17960	17960	17960	0
201	20231127	174000	2852547790	17960	17960	17960	17960	0
202	20231127	173900	2852547790	17960	17960	17960	17960	0
203	20231127	173800	2852547790	17960	17960	17960	17960	0
204	20231127	173700	2852547790	17960	17960	17960	17960	0
205	20231127	173600	2852547790	17960	17960	17960	17960	0
206	20231127	173500	2852547790	17960	17960	17960	17960	0
207	20231127	173400	2852547790	17960	17960	17960	17960	0
208	20231127	173300	2852547790	17960	17960	17960	17960	0
209	20231127	173200	2852547790	17960	17960	17960	17960	0
210	20231127	173100	2852547790	17960	17960	17960	17960	0
211	20231127	173000	2852547790	17960	17960	17960	17960	0
212	20231127	172900	2852547790	17960	17960	17960	17960	2066
213	20231127	172800	2852547790	17960	17960	17960	17960	0
214	20231127	172700	2852547790	17960	17960	17960	17960	0
215	20231127	172600	2852547790	17960	17960	17960	17960	0
216	20231127	172500	2852547790	17960	17960	17960	17960	0
217	20231127	172400	2852547790	17960	17960	17960	17960	0
218	20231127	172300	2852547790	17960	17960	17960	17960	0
219	20231127	172200	2852547790	17960	17960	17960	17960	0
220	20231127	172100	2852547790	17960	17960	17960	17960	0
221	20231127	172000	2852547790	17960	17960	17960	17960	0
222	20231127	171900	2852547790	17960	17960	17960	17960	0
223	20231127	171800	2852547790	17960	17960	17960	17960	0
224	20231127	171700	2852547790	17960	17960	17960	17960	0
225	20231127	171600	2852547790	17960	17960	17960	17960	0
226	20231127	171500	2852547790	17960	17960	17960	17960	0
227	20231127	171400	2852547790	17960	17960	17960	17960	0
228	20231127	171300	2852547790	17960	17960	17960	17960	0
229	20231127	171200	2852547790	17960	17960	17960	17960	0
230	20231127	171100	2852547790	17960	17960	17960	17960	0
231	20231127	171000	2852547790	17960	17960	17960	17960	0
232	20231127	170900	2852547790	17960	17960	17960	17960	0
233	20231127	170800	2852547790	17960	17960	17960	17960	0
234	20231127	170700	2852547790	17960	17960	17960	17960	0
235	20231127	170600	2852547790	17960	17960	17960	17960	0
236	20231127	170500	2852547790	17960	17960	17960	17960	0
237	20231127	170400	2852547790	17960	17960	17960	17960	0
238	20231127	170300	2852547790	17960	17960	17960	17960	0
239	20231127	170200	2852547790	17960	17960	17960	17960	0
240	20231127	170100	2852547790	17960	17960	17960	17960	0
241	20231127	170000	2852547790	17960	17960	17960	17960	0
242	20231127	165900	2852547790	17960	17960	17960	17960	2066
243	20231127	165800	2852547790	17960	17960	17960	17960	0
244	20231127	165700	2852547790	17960	17960	17960	17960	0
245	20231127	165600	2852547790	17960	17960	17960	17960	0
246	20231127	165500	2852547790	17960	17960	17960	17960	0
247	20231127	165400	2852547790	17960	17960	17960	17960	0
248	20231127	165300	2852547790	17960	17960	17960	17960	0
249	20231127	165200	2852547790	17960	17960	17960	17960	0
250	20231127	165100	2852547790	17960	17960	17960	17960	0
251	20231127	165000	2852547790	17960	17960	17960	17960	0
252	20231127	164900	2852547790	17960	17960	17960	17960	0
253	20231127	164800	2852547790	17960	17960	17960	17960	0
254	20231127	164700	2852547790	17960	17960	17960	17960	0
255	20231127	164600	2852547790	17960	17960	17960	17960	0
256	20231127	164500	2852547790	17960	17960	17960	17960	0
257	20231127	164400	2852547790	17960	17960	17960	17960	0
258	20231127	164300	2852547790	17960	17960	17960	17960	0
259	20231127	164200	2852547790	17960	17960	17960	17960	0
260	20231127	164100	2852547790	17960	17960	17960	17960	0
261	20231127	164000	2852547790	17960	17960	17960	17960	0
262	20231127	163900	2852547790	17960	17960	17960	17960	0
263	20231127	163800	2852547790	17960	17960	17960	17960	0
264	20231127	163700	2852547790	17960	17960	17960	17960	0
265	20231127	163600	2852547790	17960	17960	17960	17960	0
266	20231127	163500	2852547790	17960	17960	17960	17960	0
267	20231127	163400	2852547790	17960	17960	17960	17960	0
268	20231127	163300	2852547790	17960	17960	17960	17960	0
269	20231127	163200	2852547790	17960	17960	17960	17960	0
270	20231127	163100	2852547790	17960	17960	17960	17960	0
271	20231127	163000	2852547790	17960	17960	17960	17960	0
272	20231127	162900	2852547790	17960	17960	17960	17960	2066
273	20231127	162800	2852547790	17960	17960	17960	17960	0
274	20231127	162700	2852547790	17960	17960	17960	17960	0
275	20231127	162600	2852547790	17960	17960	17960	17960	0
276	20231127	162500	2852547790	17960	17960	17960	17960	0
277	20231127	162400	2852547790	17960	17960	17960	17960	0
278	20231127	162300	2852547790	17960	17960	17960	17960	0
279	20231127	162200	2852547790	17960	17960	17960	17960	0
280	20231127	162100	2852547790	17960	17960	17960	17960	0
281	20231127	162000	2852547790	17960	17960	17960	17960	0
282	20231127	161900	2852547790	17960	17960	17960	17960	0
283	20231127	161800	2852547790	17960	17960	17960	17960	0
284	20231127	161700	2852547790	17960	17960	17960	17960	0
285	20231127	161600	2852547790	17960	17960	17960	17960	0
286	20231127	161500	2852547790	17960	17960	17960	17960	0
287	20231127	161400	2852547790	17960	17960	17960	17960	0
288	20231127	161300	2852547790	17960	17960	17960	17960	0
289	20231127	161200	2852547790	17960	17960	17960	17960	0
290	20231127	161100	2852547790	17960	17960	17960	17960	0
291	20231127	161000	2852547790	17960	17960	17960	17960	0
292	20231127	160900	2852547790	17960	17960	17960	17960	0
293	20231127	160800	2852547790	17960	17960	17960	17960	0
294	20231127	160700	2852547790	17960	17960	17960	17960	0
295	20231127	160600	2852547790	17960	17960	17960	17960	0
296	20231127	160500	2852547790	17960	17960	17960	17960	0
297	20231127	160400	2852547790	17960	17960	17960	17960	0
298	20231127	160300	2852547790	17960	17960	17960	17960	0
299	20231127	160200	2852547790	17960	17960	17960	17960	0
300	20231127	160100	2852547790	17960	17960	17960	17960	0
301	20231127	160000	2852547790	17960	17960	17960	17960	0
302	20231127	155900	2852547790	17960	17960	17960	17960	2066
303	20231127	155800	2852547790	17960	17960	17960	17960	0
304	20231127	155700	2852547790	17960	17960	17960	17960	0
305	20231127	155600	2852547790	17960	17960	17960	17960	0
306	20231127	155500	2852547790	17960	17960	17960	17960	0
307	20231127	155400	2852547790	17960	17960	17960	17960	0
308	20231127	155300	2852547790	17960	17960	17960	17960	0
309	20231127	155200	2852547790	17960	17960	17960	17960	0
310	20231127	155100	2852547790	17960	17960	17960	17960	0
311	20231127	155000	2852547790	17960	17960	17960	17960	0
312	20231127	154900	2852547790	17960	17960	17960	17960	0
313	20231127	154800	2852547790	17960	17960	17960	17960	0
314	20231127	154700	2852547790	17960	17960	17960	17960	0
315	20231127	154600	2852547790	17960	17960	17960	17960	0
316	20231127	154500	2852547790	17960	17960	17960	17960	0
317	20231127	154400	2852547790	17960	17960	17960	17960	0
318	20231127	154300	2852547790	17960	17960	17960	17960	0
319	20231127	154200	2852547790	17960	17960	17960	17960	0
320	20231127	154100	2852547790	17960	17960	17960	17960	0
321	20231127	154000	2852547790	17960	17960	17960	17960	0
322	20231127	153900	2852547790	17960	17960	17960	17960	0
323	20231127	153800	2852547790	17960	17960	17960	17960	0
324	20231127	153700	2852547790	17960	17960	17960	17960	0
325	20231127	153600	2852547790	17960	17960	17960	17960	0
326	20231127	153500	2852547790	17960	17960	17960	17960	0
327	20231127	153400	2852547790	17960	17960	17960	17960	0
328	20231127	153300	2852547790	17960	17960	17960	17960	0
329	20231127	153200	2852547790	17960	17960	17960	17960	0
330	20231127	153100	2852547790	17960	17960	17960	17960	0
331	20231127	153000	2852547790	17960	17960	17960	17960	2066
332	20231127	152900	2815442430	17950	17950	17950	17950	0
333	20231127	152800	2815442430	17950	17950	17950	17950	0
334	20231127	152700	2815442430	17950	17950	17950	17950	0
335	20231127	152600	2815442430	17950	17950	17950	17950	0
336	20231127	152500	2815442430	17950	17950	17950	17950	0
337	20231127	152400	2815442430	17950	17950	17950	17950	0
338	20231127	152300	2815442430	17950	17950	17950	17950	0
339	20231127	152200	2815442430	17950	17950	17950	17950	0
340	20231127	152100	2815442430	17950	17950	17950	17950	0
341	20231127	152000	2815442430	17950	17950	17950	17950	0
342	20231127	151900	2815442430	17950	17920	17950	17910	736
343	20231127	151800	2802243590	17920	17900	17920	17900	199
344	20231127	151700	2798679720	17910	17900	17910	17890	171
345	20231127	151600	2795619050	17900	17920	17920	17890	138
346	20231127	151500	2793147990	17920	17910	17920	17890	164
347	20231127	151400	2790211390	17900	17900	17910	17890	103
348	20231127	151300	2788368250	17900	17900	17900	17880	45
349	20231127	151200	2787563170	17900	17900	17900	17890	59
350	20231127	151100	2786507470	17900	17900	17900	17890	151
351	20231127	151000	2783805670	17900	17890	17900	17880	182
352	20231127	150900	2780549930	17890	17880	17890	17880	73
353	20231127	150800	2779244310	17890	17890	17890	17880	200
354	20231127	150700	2775666540	17890	17900	17900	17880	105
355	20231127	150600	2773788330	17890	17890	17890	17880	184
356	20231127	150500	2770497030	17890	17890	17890	17880	385
357	20231127	150400	2763612000	17890	17890	17890	17880	153
358	20231127	150300	2760875090	17890	17880	17890	17870	639
359	20231127	150200	2749449990	17880	17880	17880	17870	147
360	20231127	150100	2746821860	17880	17880	17880	17870	99
361	20231127	150000	2745051970	17880	17880	17880	17870	304
362	20231127	145900	2739616680	17890	17890	17890	17870	147
363	20231127	145800	2736988240	17890	17880	17890	17870	114
364	20231127	145700	2734949830	17870	17880	17890	17870	82
365	20231127	145600	2733483720	17880	17880	17880	17870	102
366	20231127	145500	2731660380	17870	17880	17890	17870	118
367	20231127	145400	2729550580	17890	17880	17890	17870	52
368	20231127	145300	2728620900	17890	17880	17890	17870	61
369	20231127	145200	2727530280	17890	17890	17890	17870	152
370	20231127	145100	2724812270	17880	17880	17890	17870	481
371	20231127	145000	2716212150	17880	17880	17880	17870	67
372	20231127	144900	2715014470	17880	17880	17880	17870	74
373	20231127	144800	2713691790	17880	17890	17890	17870	199
374	20231127	144700	2710133740	17890	17880	17890	17870	324
375	20231127	144600	2704340910	17880	17880	17880	17860	74
376	20231127	144500	2703018400	17880	17870	17880	17870	535
377	20231127	144400	2693457190	17870	17870	17880	17870	193
378	20231127	144300	2690007930	17870	17870	17880	17870	382
379	20231127	144200	2683181220	17880	17880	17880	17870	58
380	20231127	144100	2682144500	17880	17890	17890	17870	277
381	20231127	144000	2677191750	17890	17880	17890	17870	136
382	20231127	143900	2674760930	17880	17880	17880	17870	62
383	20231127	143800	2673652580	17890	17890	17890	17880	232
384	20231127	143700	2669503940	17880	17880	17880	17870	55
385	20231127	143600	2668520630	17880	17890	17890	17870	46
386	20231127	143500	2667698220	17870	17890	17890	17860	2858
387	20231127	143400	2616621410	17890	17890	17890	17880	90
388	20231127	143300	2615011780	17880	17900	17900	17880	1621
389	20231127	143200	2586005350	17910	17940	17940	17910	1819
390	20231127	143100	2553422700	17920	17930	17940	17920	190
391	20231127	143000	2550015950	17940	17920	17940	17920	106
392	20231127	142900	2548115810	17930	17920	17930	17920	78
393	20231127	142800	2546717710	17930	17920	17930	17920	48
394	20231127	142700	2545857500	17920	17910	17930	17910	69
395	20231127	142600	2544620970	17910	17920	17930	17910	200
396	20231127	142500	2541036990	17920	17920	17930	17910	53
397	20231127	142400	2540087430	17910	17930	17930	17910	60
398	20231127	142300	2539012440	17930	17920	17930	17910	92
399	20231127	142200	2537364160	17910	17910	17920	17910	89
400	20231127	142100	2535770060	17920	17920	17920	17910	68
401	20231127	142000	2534551910	17910	17930	17930	17910	24
402	20231127	141900	2534121960	17920	17920	17920	17910	78
403	20231127	141800	2532724630	17910	17910	17930	17910	572
404	20231127	141700	2522479630	17920	17930	17930	17910	174
405	20231127	141600	2519361540	17920	17940	17940	17920	169
406	20231127	141500	2516332520	17930	17940	17940	17930	34
407	20231127	141400	2515722870	17930	17930	17950	17920	1116
408	20231127	141300	2495691850	17930	17940	17950	17920	101
409	20231127	141200	2493880570	17940	17950	17950	17940	75
410	20231127	141100	2492534950	17950	17910	17950	17910	938
411	20231127	141000	2475709790	17920	17900	17920	17900	209
412	20231127	140900	2471966900	17890	17910	17910	17890	74
413	20231127	140800	2470642250	17910	17890	17910	17890	57
414	20231127	140700	2469622320	17890	17890	17900	17880	77
415	20231127	140600	2468244870	17880	17890	17900	17880	51
416	20231127	140500	2467332830	17900	17890	17900	17880	60
417	20231127	140400	2466259230	17890	17890	17890	17880	90
418	20231127	140300	2464649570	17890	17890	17900	17880	74
419	20231127	140200	2463325900	17900	17890	17910	17890	65
420	20231127	140100	2462162740	17900	17900	17910	17890	55
421	20231127	140000	2461178470	17910	17890	17910	17880	105
422	20231127	135900	2459300180	17890	17900	17900	17880	88
423	20231127	135800	2457725960	17880	17910	17910	17880	226
424	20231127	135700	2453682640	17910	17900	17910	17880	81
425	20231127	135600	2452233480	17890	17910	17920	17880	1679
426	20231127	135500	2422190290	17910	17900	17920	17900	144
427	20231127	135400	2419611260	17900	17900	17910	17900	53
428	20231127	135300	2418662480	17900	17910	17920	17900	42
429	20231127	135200	2417910310	17910	17910	17920	17900	67
430	20231127	135100	2416710500	17910	17910	17920	17900	48
431	20231127	135000	2415850930	17900	17900	17910	17900	59
432	20231127	134900	2414794670	17900	17900	17920	17900	63
433	20231127	134800	2413666700	17910	17910	17920	17900	55
434	20231127	134700	2412681890	17910	17930	17930	17900	86
435	20231127	134600	2411141720	17930	17920	17930	17910	159
436	20231127	134500	2408292400	17920	17920	17930	17920	36
437	20231127	134400	2407647250	17930	17950	17960	17930	220
438	20231127	134300	2403702380	17950	17940	17970	17930	114
439	20231127	134200	2401655770	17940	17950	17960	17930	28
440	20231127	134100	2401153530	17940	17960	17960	17930	86
441	20231127	134000	2399609870	17960	17960	17960	17950	47
442	20231127	133900	2398766140	17950	17950	17960	17950	122
443	20231127	133800	2396575960	17970	17970	17970	17950	38
444	20231127	133700	2395893510	17960	17970	17970	17960	90
445	20231127	133600	2394277010	17970	17960	17970	17950	52
446	20231127	133500	2393343040	17960	17980	17980	17960	91
447	20231127	133400	2391708150	17980	17940	17980	17930	85
448	20231127	133300	2390182360	17930	17920	17940	17910	96
449	20231127	133200	2388461180	17930	17930	17930	17910	68
450	20231127	133100	2387242610	17930	17920	17930	17910	53
451	20231127	133000	2386293150	17910	17900	17930	17900	85
452	20231127	132900	2384770680	17910	17890	17910	17890	120
453	20231127	132800	2382623330	17900	17890	17910	17890	46
454	20231127	132700	2381800200	17900	17910	17910	17890	112
455	20231127	132600	2379795300	17910	17910	17910	17900	55
456	20231127	132500	2378810750	17900	17900	17910	17890	140
457	20231127	132400	2376304760	17910	17910	17910	17890	58
458	20231127	132300	2375266390	17910	17900	17910	17890	83
459	20231127	132200	2373780230	17910	17890	17910	17880	789
460	20231127	132100	2359665600	17890	17890	17890	17880	41
461	20231127	132000	2358932460	17880	17880	17890	17880	107
462	20231127	131900	2357019280	17890	17880	17890	17880	83
463	20231127	131800	2355535100	17880	17890	17890	17880	92
464	20231127	131700	2353889830	17880	17910	17920	17880	3249
465	20231127	131600	2295751390	17910	17920	17930	17910	144
466	20231127	131500	2293171970	17920	17910	17920	17910	51
467	20231127	131400	2292258330	17920	17920	17930	17910	115
468	20231127	131300	2290198070	17920	17910	17920	17910	15
469	20231127	131200	2289929360	17910	17920	17930	17910	69
470	20231127	131100	2288693100	17930	17930	17930	17920	143
471	20231127	131000	2286130190	17930	17930	17930	17930	55
472	20231127	130900	2285144040	17930	17920	17930	17920	94
473	20231127	130800	2283458780	17920	17920	17930	17920	39
474	20231127	130700	2282759840	17930	17930	17930	17920	120
475	20231127	130600	2280608880	17930	17930	17930	17930	56
476	20231127	130500	2279604800	17930	17930	17940	17930	36
477	20231127	130400	2278959310	17940	17940	17950	17940	80
478	20231127	130300	2277524100	17940	17940	17950	17940	98
479	20231127	130200	2275765480	17940	17940	17950	17940	54
480	20231127	130100	2274796710	17940	17940	17940	17940	66
481	20231127	130000	2273612670	17940	17940	17950	17940	65
482	20231127	125900	2272446360	17950	17950	17960	17950	341
483	20231127	125800	2266325170	17950	17970	17970	17950	66
484	20231127	125700	2265140060	17950	17960	17980	17950	205
485	20231127	125600	2261456010	17950	17950	17960	17950	43
486	20231127	125500	2260684050	17950	17960	17980	17950	257
487	20231127	125400	2256068820	17960	17990	17990	17960	1491
488	20231127	125300	2229262270	17990	17990	17990	17980	66
489	20231127	125200	2228075240	17980	17990	18000	17980	47
490	20231127	125100	2227230080	18000	17990	18000	17980	55
491	20231127	125000	2226240540	17990	17980	17990	17980	79
492	20231127	124900	2224819990	17990	17980	18000	17980	211
493	20231127	124800	2221026120	17980	18010	18030	17980	771
494	20231127	124700	2207148470	18010	18000	18030	17990	451
495	20231127	124600	2199030520	17990	18000	18000	17990	58
496	20231127	124500	2197986820	18000	17990	18000	17990	128
497	20231127	124400	2195683500	18000	17990	18000	17990	71
498	20231127	124300	2194406110	17990	17990	18000	17990	55
499	20231127	124200	2193416560	18000	17980	18000	17980	174
500	20231127	124100	2190286800	17980	17990	17990	17970	19
501	20231127	124000	2189945220	17980	17960	17990	17960	127
502	20231127	123900	2187663400	17970	17970	17980	17960	39
503	20231127	123800	2186962510	17960	17960	17970	17960	50
504	20231127	123700	2186064440	17970	17970	17970	17960	78
505	20231127	123600	2184663390	17970	17950	17980	17950	138
506	20231127	123500	2182184680	17950	17930	17970	17930	65
507	20231127	123400	2181018300	17940	17920	17950	17920	92
508	20231127	123300	2179368260	17930	17940	17940	17920	53
509	20231127	123200	2178417980	17950	17920	17950	17920	119
510	20231127	123100	2176283940	17920	17930	17930	17920	54
511	20231127	123000	2175316070	17930	17930	17930	17920	59
512	20231127	122900	2174258610	17930	17930	17930	17920	133
513	20231127	122800	2171874170	17930	17920	17930	17920	50
514	20231127	122700	2170978090	17920	17920	17930	17920	140
515	20231127	122600	2168468240	17920	17920	17930	17920	13
516	20231127	122500	2168235210	17920	17930	17930	17920	104
517	20231127	122400	2166371120	17930	17940	17940	17920	39
518	20231127	122300	2165671590	17920	17910	17920	17910	153
519	20231127	122200	2162930260	17910	17930	17930	17910	40
520	20231127	122100	2162213830	17910	17920	17930	17910	37
521	20231127	122000	2161550780	17920	17920	17930	17910	114
522	20231127	121900	2159508000	17910	17910	17930	17910	84
523	20231127	121800	2158003030	17920	17930	17930	17910	45
524	20231127	121700	2157196970	17920	17910	17920	17910	137
525	20231127	121600	2154742380	17910	17920	17920	17910	38
526	20231127	121500	2154061700	17920	17900	17920	17900	66
527	20231127	121400	2152879720	17900	17900	17910	17900	139
528	20231127	121300	2150390490	17900	17910	17910	17900	64
529	20231127	121200	2149244680	17900	17920	17920	17900	70
530	20231127	121100	2147991280	17910	17910	17920	17910	77
531	20231127	121000	2146612190	17910	17910	17920	17910	194
532	20231127	120900	2143137550	17920	17920	17920	17910	53
533	20231127	120800	2142188080	17920	17930	17930	17910	33
534	20231127	120700	2141596870	17930	17910	17930	17910	140
535	20231127	120600	2139088540	17910	17920	17930	17910	34
536	20231127	120500	2138479410	17920	17920	17920	17910	55
537	20231127	120400	2137494250	17910	17930	17930	17910	11
538	20231127	120300	2137297190	17910	17910	17920	17910	79
539	20231127	120200	2135882260	17910	17910	17910	17910	31
540	20231127	120100	2135327050	17910	17910	17920	17910	51
541	20231127	120000	2134413550	17910	17910	17930	17900	236
542	20231127	115900	2130187060	17900	17900	17910	17900	75
543	20231127	115800	2128844530	17900	17900	17910	17900	48
544	20231127	115700	2127985320	17900	17930	17930	17900	246
545	20231127	115600	2123577170	17930	17900	17970	17900	22
546	20231127	115500	2123182660	17900	17890	17900	17890	90
547	20231127	115400	2121572360	17900	17900	17910	17890	319
548	20231127	115300	2115864010	17900	17880	17900	17880	55
549	20231127	115200	2114880120	17880	17890	17890	17880	130
550	20231127	115100	2112554640	17890	17900	17900	17880	103
551	20231127	115000	2110711460	17880	17890	17900	17880	106
552	20231127	114900	2108814780	17890	17880	17890	17880	47
553	20231127	114800	2107973990	17880	17880	17900	17880	50
554	20231127	114700	2107079960	17880	17870	17880	17870	239
555	20231127	114600	2102807080	17870	17870	17870	17870	101
556	20231127	114500	2101002210	17870	17870	17880	17870	477
557	20231127	114400	2092477920	17870	17880	17890	17870	79
558	20231127	114300	2091065370	17880	17880	17880	17880	191
559	20231127	114200	2087650290	17880	17880	17890	17880	22
560	20231127	114100	2087256790	17880	17880	17900	17880	53
561	20231127	114000	2086308850	17880	17870	17880	17870	325
562	20231127	113900	2080498470	17870	17870	17880	17870	87
563	20231127	113800	2078943630	17870	17870	17880	17860	847
564	20231127	113700	2063807730	17870	17870	17870	17870	42
565	20231127	113600	2063057190	17870	17880	17880	17870	164
566	20231127	113500	2060126390	17870	17870	17880	17870	107
567	20231127	113400	2058213670	17870	17870	17880	17870	101
568	20231127	113300	2056408780	17870	17870	17870	17870	162
569	20231127	113200	2053513840	17870	17880	17880	17870	90
570	20231127	113100	2051905450	17870	17870	17890	17870	51
571	20231127	113000	2050993940	17880	17870	17880	17870	70
572	20231127	112900	2049742560	17880	17870	17880	17870	121
573	20231127	112800	2047580100	17870	17880	17880	17870	294
574	20231127	112700	2042326310	17870	17880	17880	17870	78
575	20231127	112600	2040931820	17880	17890	17890	17880	30
576	20231127	112500	2040395310	17890	17880	17890	17880	86
577	20231127	112400	2038857550	17880	17870	17900	17870	120
578	20231127	112300	2036711940	17870	17870	17880	17870	817
579	20231127	112200	2022111680	17870	17870	17880	17870	47
580	20231127	112100	2021271670	17870	17920	17920	17870	3098
581	20231127	112000	1965824230	17920	17960	17970	17920	4173
582	20231127	111900	1890976580	17960	17970	17980	17960	56
583	20231127	111800	1889970170	17960	17950	17960	17950	316
584	20231127	111700	1884295310	17950	17960	17960	17950	40
585	20231127	111600	1883576990	17960	17960	17960	17950	52
586	20231127	111500	1882643250	17960	17960	17970	17950	139
587	20231127	111400	1880146840	17960	17970	17970	17960	105
588	20231127	111300	1878260230	17970	17980	17980	17970	228
589	20231127	111200	1874162070	17970	17970	17980	17970	50
590	20231127	111100	1873263490	17970	17980	17990	17970	86
591	20231127	111000	1871716830	17980	17980	17990	17980	106
592	20231127	110900	1869810820	17990	18000	18000	17990	551
593	20231127	110800	1859894980	18000	18000	18010	18000	59
594	20231127	110700	1858832920	18000	18000	18010	18000	214
595	20231127	110600	1854980100	18000	18010	18010	18000	102
596	20231127	110500	1853143090	18010	18010	18020	18010	135
597	20231127	110400	1850711720	18020	18020	18020	18010	38
598	20231127	110300	1850027130	18050	18020	18050	18010	105
599	20231127	110200	1848135210	18040	18050	18130	18020	68
600	20231127	110100	1846906840	18050	18010	18050	18010	88
601	20231127	110000	1845319740	18050	18010	18050	18000	110
602	20231127	105900	1843336530	18000	18020	18040	18000	564
603	20231127	105800	1833182920	18020	18010	18020	18010	61
604	20231127	105700	1832084090	18010	18010	18020	18010	59
605	20231127	105600	1831021230	18020	18030	18030	18010	107
606	20231127	105500	1829092750	18030	18030	18030	18010	188
607	20231127	105400	1825703870	18020	18030	18030	18020	96
608	20231127	105300	1823973750	18020	18020	18030	18020	95
609	20231127	105200	1822261580	18020	18020	18030	18010	96
610	20231127	105100	1820531790	18020	18060	18060	18020	812
611	20231127	105000	1805889680	18060	18060	18070	18050	91
612	20231127	104900	1804246550	18050	18070	18070	18050	84
613	20231127	104800	1802729900	18050	18030	18080	18030	381
614	20231127	104700	1795852010	18030	18040	18040	18030	72
615	20231127	104600	1794553440	18040	18040	18050	18030	74
616	20231127	104500	1793218520	18040	18040	18040	18030	128
617	20231127	104400	1790909700	18030	18030	18040	18030	68
618	20231127	104300	1789683450	18030	18030	18040	18030	163
619	20231127	104200	1786744290	18040	18040	18050	18030	153
620	20231127	104100	1783984190	18040	18040	18040	18030	87
621	20231127	104000	1782415200	18030	18030	18040	18030	111
622	20231127	103900	1780413390	18040	18050	18050	18030	141
623	20231127	103800	1777870180	18050	18040	18050	18040	290
624	20231127	103700	1772636630	18030	18040	18050	18030	118
625	20231127	103600	1770508040	18030	18040	18040	18030	219
626	20231127	103500	1766557920	18050	18060	18060	18040	123
627	20231127	103400	1764338060	18060	18050	18080	18040	123
628	20231127	103300	1762117030	18050	18050	18050	18040	79
629	20231127	103200	1760691410	18040	18020	18050	18020	74
630	20231127	103100	1759356570	18020	18060	18060	18020	93
631	20231127	103000	1757680190	18060	18030	18120	18010	1097
632	20231127	102900	1737844380	18020	18020	18030	18010	108
633	20231127	102800	1735898960	18010	18000	18030	18000	181
634	20231127	102700	1732640620	18010	17990	18010	17990	300
635	20231127	102600	1727241050	18000	17980	18000	17980	137
636	20231127	102500	1724777040	17980	17960	17980	17960	120
637	20231127	102400	1722620210	17960	17960	17980	17960	450
638	20231127	102300	1714537930	17960	17980	17980	17960	282
639	20231127	102200	1709471590	17970	17980	17980	17960	68
640	20231127	102100	1708249590	17980	17970	17980	17960	88
641	20231127	102000	1706668830	17970	17960	17970	17960	232
642	20231127	101900	1702501590	17960	17960	17970	17950	138
643	20231127	101800	1700023610	17950	17960	17960	17950	70
644	20231127	101700	1698766880	17960	17950	17960	17940	172
645	20231127	101600	1695679710	17950	17950	17960	17940	142
646	20231127	101500	1693130580	17950	17960	17960	17950	230
647	20231127	101400	1689000740	17960	17950	17970	17950	69
648	20231127	101300	1687761590	17960	17960	17980	17960	126
649	20231127	101200	1685497830	17950	17980	17980	17950	74
650	20231127	101100	1684168100	17950	17970	18000	17950	1184
651	20231127	101000	1662903220	17970	17970	17980	17960	93
652	20231127	100900	1661232230	17970	17980	17980	17960	215
653	20231127	100800	1657369790	17970	17980	17980	17960	436
654	20231127	100700	1649531250	17980	17950	17980	17930	722
655	20231127	100600	1636574660	17970	17930	17970	17930	447
656	20231127	100500	1628547890	17940	17950	17960	17940	121
657	20231127	100400	1626376440	17950	17940	17960	17930	710
658	20231127	100300	1613638270	17920	17910	17940	17910	351
659	20231127	100200	1607345480	17910	17910	17920	17910	86
660	20231127	100100	1605805000	17930	17930	17940	17910	1210
661	20231127	100000	1584128750	17940	17930	17950	17930	83
662	20231127	095900	1582639750	17930	17960	17960	17930	130
663	20231127	095800	1580307540	17940	17920	17950	17920	208
664	20231127	095700	1576577800	17900	17890	17910	17890	89
665	20231127	095600	1574984540	17900	17890	17900	17890	85
666	20231127	095500	1573463500	17900	17890	17900	17880	566
667	20231127	095400	1563340900	17890	17870	17890	17870	294
668	20231127	095300	1558081510	17870	17880	17880	17870	96
669	20231127	095200	1556365520	17870	17870	17880	17870	85
670	20231127	095100	1554846260	17870	17870	17880	17860	335
671	20231127	095000	1548861030	17860	17880	17910	17860	672
672	20231127	094900	1536846170	17870	17860	17870	17850	4237
673	20231127	094800	1461168920	17860	17850	17860	17850	106
674	20231127	094700	1459276090	17850	17850	17860	17850	1104
675	20231127	094600	1439569130	17860	17870	17870	17850	245
676	20231127	094500	1435193530	17860	17870	17870	17860	766
677	20231127	094400	1421512390	17870	17860	17880	17850	2252
678	20231127	094300	1381284870	17850	17850	17860	17840	1147
679	20231127	094200	1360810850	17860	17850	17860	17840	361
680	20231127	094100	1354366570	17850	17850	17860	17840	561
681	20231127	094000	1344352700	17850	17850	17860	17850	313
682	20231127	093900	1338764390	17850	17860	17870	17850	471
683	20231127	093800	1330352030	17870	17850	17880	17840	1732
684	20231127	093700	1299405560	17850	17850	17860	17850	1257
685	20231127	093600	1276962420	17860	17840	17860	17830	1641
686	20231127	093500	1247681590	17850	17850	17860	17840	1077
687	20231127	093400	1228455570	17850	17850	17870	17840	293
688	20231127	093300	1223225730	17840	17860	17870	17840	3066
689	20231127	093200	1168523260	17860	17880	17890	17850	526
690	20231127	093100	1159122990	17880	17830	17880	17830	885
691	20231127	093000	1143338310	17830	17860	17860	17810	3677
692	20231127	092900	1077780390	17870	17880	17880	17850	1443
693	20231127	092800	1052001560	17880	17890	17900	17860	3756
694	20231127	092700	984861870	17890	17900	17900	17880	1144
695	20231127	092600	964406200	17890	17890	17890	17880	823
696	20231127	092500	949688370	17890	17910	17910	17880	5323
697	20231127	092400	854437880	17910	17960	17960	17910	946
698	20231127	092300	837491450	17950	17940	17960	17910	2157
699	20231127	092200	798833390	17950	17940	17960	17930	1015
700	20231127	092100	780626400	17940	17950	17950	17930	4506
701	20231127	092000	699823820	17950	17970	17980	17930	3780
702	20231127	091900	631981230	17970	18040	18040	17970	2039
703	20231127	091800	595269950	18050	17980	18060	17980	360
704	20231127	091700	588781280	17970	17990	18000	17960	2603
705	20231127	091600	541983650	17990	18070	18070	17970	5585
706	20231127	091500	441385150	18070	18100	18110	18060	3709
707	20231127	091400	374328760	18100	18120	18120	18090	2125
708	20231127	091300	335856040	18120	18150	18150	18120	2659
709	20231127	091200	287646540	18150	18130	18160	18120	221
710	20231127	091100	283639220	18130	18160	18170	18130	1768
711	20231127	091000	251561500	18160	18150	18200	18150	1866
712	20231127	090900	217676100	18150	18190	18200	18150	1415
713	20231127	090800	191970540	18190	18220	18220	18180	474
714	20231127	090700	183347690	18220	18240	18240	18200	1723
715	20231127	090600	151973650	18240	18240	18250	18210	761
716	20231127	090500	138104080	18240	18280	18310	18240	1227
717	20231127	090400	115701140	18280	18330	18330	18240	1366
718	20231127	090300	90737590	18320	18420	18420	18320	2939
719	20231127	090200	36654250	18420	18450	18480	18410	280
720	20231127	090100	31495430	18500	18420	18530	18400	467
721	20231127	090000	22869920	18430	18540	18540	18430	1236