KissMeData/290560/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	205700	4003275090	12470	12470	12470	12470	17618
3	20231127	205600	4003275090	12470	12470	12470	12470	0
4	20231127	205500	4003275090	12470	12470	12470	12470	0
5	20231127	205400	4003275090	12470	12470	12470	12470	0
6	20231127	205300	4003275090	12470	12470	12470	12470	0
7	20231127	205200	4003275090	12470	12470	12470	12470	0
8	20231127	205100	4003275090	12470	12470	12470	12470	0
9	20231127	205000	4003275090	12470	12470	12470	12470	0
10	20231127	204900	4003275090	12470	12470	12470	12470	0
11	20231127	204800	4003275090	12470	12470	12470	12470	0
12	20231127	204700	4003275090	12470	12470	12470	12470	0
13	20231127	204600	4003275090	12470	12470	12470	12470	0
14	20231127	204500	4003275090	12470	12470	12470	12470	0
15	20231127	204400	4003275090	12470	12470	12470	12470	0
16	20231127	204300	4003275090	12470	12470	12470	12470	0
17	20231127	204200	4003275090	12470	12470	12470	12470	0
18	20231127	204100	4003275090	12470	12470	12470	12470	0
19	20231127	204000	4003275090	12470	12470	12470	12470	0
20	20231127	203900	4003275090	12470	12470	12470	12470	0
21	20231127	203800	4003275090	12470	12470	12470	12470	0
22	20231127	203700	4003275090	12470	12470	12470	12470	0
23	20231127	203600	4003275090	12470	12470	12470	12470	0
24	20231127	203500	4003275090	12470	12470	12470	12470	0
25	20231127	203400	4003275090	12470	12470	12470	12470	0
26	20231127	203300	4003275090	12470	12470	12470	12470	0
27	20231127	203200	4003275090	12470	12470	12470	12470	0
28	20231127	203100	4003275090	12470	12470	12470	12470	0
29	20231127	203000	4003275090	12470	12470	12470	12470	0
30	20231127	202900	4003275090	12470	12470	12470	12470	0
31	20231127	202800	4003275090	12470	12470	12470	12470	0
32	20231127	202700	4003275090	12470	12470	12470	12470	17618
33	20231127	202600	4003275090	12470	12470	12470	12470	0
34	20231127	202500	4003275090	12470	12470	12470	12470	0
35	20231127	202400	4003275090	12470	12470	12470	12470	0
36	20231127	202300	4003275090	12470	12470	12470	12470	0
37	20231127	202200	4003275090	12470	12470	12470	12470	0
38	20231127	202100	4003275090	12470	12470	12470	12470	0
39	20231127	202000	4003275090	12470	12470	12470	12470	0
40	20231127	201900	4003275090	12470	12470	12470	12470	0
41	20231127	201800	4003275090	12470	12470	12470	12470	0
42	20231127	201700	4003275090	12470	12470	12470	12470	0
43	20231127	201600	4003275090	12470	12470	12470	12470	0
44	20231127	201500	4003275090	12470	12470	12470	12470	0
45	20231127	201400	4003275090	12470	12470	12470	12470	0
46	20231127	201300	4003275090	12470	12470	12470	12470	0
47	20231127	201200	4003275090	12470	12470	12470	12470	0
48	20231127	201100	4003275090	12470	12470	12470	12470	0
49	20231127	201000	4003275090	12470	12470	12470	12470	0
50	20231127	200900	4003275090	12470	12470	12470	12470	0
51	20231127	200800	4003275090	12470	12470	12470	12470	0
52	20231127	200700	4003275090	12470	12470	12470	12470	0
53	20231127	200600	4003275090	12470	12470	12470	12470	0
54	20231127	200500	4003275090	12470	12470	12470	12470	0
55	20231127	200400	4003275090	12470	12470	12470	12470	0
56	20231127	200300	4003275090	12470	12470	12470	12470	0
57	20231127	200200	4003275090	12470	12470	12470	12470	0
58	20231127	200100	4003275090	12470	12470	12470	12470	0
59	20231127	200000	4003275090	12470	12470	12470	12470	0
60	20231127	195900	4003275090	12470	12470	12470	12470	0
61	20231127	195800	4003275090	12470	12470	12470	12470	0
62	20231127	195700	4003275090	12470	12470	12470	12470	17618
63	20231127	195600	4003275090	12470	12470	12470	12470	0
64	20231127	195500	4003275090	12470	12470	12470	12470	0
65	20231127	195400	4003275090	12470	12470	12470	12470	0
66	20231127	195300	4003275090	12470	12470	12470	12470	0
67	20231127	195200	4003275090	12470	12470	12470	12470	0
68	20231127	195100	4003275090	12470	12470	12470	12470	0
69	20231127	195000	4003275090	12470	12470	12470	12470	0
70	20231127	194900	4003275090	12470	12470	12470	12470	0
71	20231127	194800	4003275090	12470	12470	12470	12470	0
72	20231127	194700	4003275090	12470	12470	12470	12470	0
73	20231127	194600	4003275090	12470	12470	12470	12470	0
74	20231127	194500	4003275090	12470	12470	12470	12470	0
75	20231127	194400	4003275090	12470	12470	12470	12470	0
76	20231127	194300	4003275090	12470	12470	12470	12470	0
77	20231127	194200	4003275090	12470	12470	12470	12470	0
78	20231127	194100	4003275090	12470	12470	12470	12470	0
79	20231127	194000	4003275090	12470	12470	12470	12470	0
80	20231127	193900	4003275090	12470	12470	12470	12470	0
81	20231127	193800	4003275090	12470	12470	12470	12470	0
82	20231127	193700	4003275090	12470	12470	12470	12470	0
83	20231127	193600	4003275090	12470	12470	12470	12470	0
84	20231127	193500	4003275090	12470	12470	12470	12470	0
85	20231127	193400	4003275090	12470	12470	12470	12470	0
86	20231127	193300	4003275090	12470	12470	12470	12470	0
87	20231127	193200	4003275090	12470	12470	12470	12470	0
88	20231127	193100	4003275090	12470	12470	12470	12470	0
89	20231127	193000	4003275090	12470	12470	12470	12470	0
90	20231127	192900	4003275090	12470	12470	12470	12470	0
91	20231127	192800	4003275090	12470	12470	12470	12470	0
92	20231127	192700	4003275090	12470	12470	12470	12470	17618
93	20231127	192600	4003275090	12470	12470	12470	12470	0
94	20231127	192500	4003275090	12470	12470	12470	12470	0
95	20231127	192400	4003275090	12470	12470	12470	12470	0
96	20231127	192300	4003275090	12470	12470	12470	12470	0
97	20231127	192200	4003275090	12470	12470	12470	12470	0
98	20231127	192100	4003275090	12470	12470	12470	12470	0
99	20231127	192000	4003275090	12470	12470	12470	12470	0
100	20231127	191900	4003275090	12470	12470	12470	12470	0
101	20231127	191800	4003275090	12470	12470	12470	12470	0
102	20231127	191700	4003275090	12470	12470	12470	12470	0
103	20231127	191600	4003275090	12470	12470	12470	12470	0
104	20231127	191500	4003275090	12470	12470	12470	12470	0
105	20231127	191400	4003275090	12470	12470	12470	12470	0
106	20231127	191300	4003275090	12470	12470	12470	12470	0
107	20231127	191200	4003275090	12470	12470	12470	12470	0
108	20231127	191100	4003275090	12470	12470	12470	12470	0
109	20231127	191000	4003275090	12470	12470	12470	12470	0
110	20231127	190900	4003275090	12470	12470	12470	12470	0
111	20231127	190800	4003275090	12470	12470	12470	12470	0
112	20231127	190700	4003275090	12470	12470	12470	12470	0
113	20231127	190600	4003275090	12470	12470	12470	12470	0
114	20231127	190500	4003275090	12470	12470	12470	12470	0
115	20231127	190400	4003275090	12470	12470	12470	12470	0
116	20231127	190300	4003275090	12470	12470	12470	12470	0
117	20231127	190200	4003275090	12470	12470	12470	12470	0
118	20231127	190100	4003275090	12470	12470	12470	12470	0
119	20231127	190000	4003275090	12470	12470	12470	12470	0
120	20231127	185900	4003275090	12470	12470	12470	12470	0
121	20231127	185800	4003275090	12470	12470	12470	12470	0
122	20231127	185700	4003275090	12470	12470	12470	12470	17618
123	20231127	185600	4003275090	12470	12470	12470	12470	0
124	20231127	185500	4003275090	12470	12470	12470	12470	0
125	20231127	185400	4003275090	12470	12470	12470	12470	0
126	20231127	185300	4003275090	12470	12470	12470	12470	0
127	20231127	185200	4003275090	12470	12470	12470	12470	0
128	20231127	185100	4003275090	12470	12470	12470	12470	0
129	20231127	185000	4003275090	12470	12470	12470	12470	0
130	20231127	184900	4003275090	12470	12470	12470	12470	0
131	20231127	184800	4003275090	12470	12470	12470	12470	0
132	20231127	184700	4003275090	12470	12470	12470	12470	0
133	20231127	184600	4003275090	12470	12470	12470	12470	0
134	20231127	184500	4003275090	12470	12470	12470	12470	0
135	20231127	184400	4003275090	12470	12470	12470	12470	0
136	20231127	184300	4003275090	12470	12470	12470	12470	0
137	20231127	184200	4003275090	12470	12470	12470	12470	0
138	20231127	184100	4003275090	12470	12470	12470	12470	0
139	20231127	184000	4003275090	12470	12470	12470	12470	0
140	20231127	183900	4003275090	12470	12470	12470	12470	0
141	20231127	183800	4003275090	12470	12470	12470	12470	0
142	20231127	183700	4003275090	12470	12470	12470	12470	0
143	20231127	183600	4003275090	12470	12470	12470	12470	0
144	20231127	183500	4003275090	12470	12470	12470	12470	0
145	20231127	183400	4003275090	12470	12470	12470	12470	0
146	20231127	183300	4003275090	12470	12470	12470	12470	0
147	20231127	183200	4003275090	12470	12470	12470	12470	0
148	20231127	183100	4003275090	12470	12470	12470	12470	0
149	20231127	183000	4003275090	12470	12470	12470	12470	0
150	20231127	182900	4003275090	12470	12470	12470	12470	0
151	20231127	182800	4003275090	12470	12470	12470	12470	0
152	20231127	182700	4003275090	12470	12470	12470	12470	17618
153	20231127	182600	4003275090	12470	12470	12470	12470	0
154	20231127	182500	4003275090	12470	12470	12470	12470	0
155	20231127	182400	4003275090	12470	12470	12470	12470	0
156	20231127	182300	4003275090	12470	12470	12470	12470	0
157	20231127	182200	4003275090	12470	12470	12470	12470	0
158	20231127	182100	4003275090	12470	12470	12470	12470	0
159	20231127	182000	4003275090	12470	12470	12470	12470	0
160	20231127	181900	4003275090	12470	12470	12470	12470	0
161	20231127	181800	4003275090	12470	12470	12470	12470	0
162	20231127	181700	4003275090	12470	12470	12470	12470	0
163	20231127	181600	4003275090	12470	12470	12470	12470	0
164	20231127	181500	4003275090	12470	12470	12470	12470	0
165	20231127	181400	4003275090	12470	12470	12470	12470	0
166	20231127	181300	4003275090	12470	12470	12470	12470	0
167	20231127	181200	4003275090	12470	12470	12470	12470	0
168	20231127	181100	4003275090	12470	12470	12470	12470	0
169	20231127	181000	4003275090	12470	12470	12470	12470	0
170	20231127	180900	4003275090	12470	12470	12470	12470	0
171	20231127	180800	4003275090	12470	12470	12470	12470	0
172	20231127	180700	4003275090	12470	12470	12470	12470	0
173	20231127	180600	4003275090	12470	12470	12470	12470	0
174	20231127	180500	4003275090	12470	12470	12470	12470	0
175	20231127	180400	4003275090	12470	12470	12470	12470	0
176	20231127	180300	4003275090	12470	12470	12470	12470	0
177	20231127	180200	4003275090	12470	12470	12470	12470	0
178	20231127	180100	4003275090	12470	12470	12470	12470	0
179	20231127	180000	4003275090	12470	12470	12470	12470	0
180	20231127	175900	4003275090	12470	12470	12470	12470	0
181	20231127	175800	4003275090	12470	12470	12470	12470	0
182	20231127	175700	4003275090	12470	12470	12470	12470	17618
183	20231127	175600	4003275090	12470	12470	12470	12470	0
184	20231127	175500	4003275090	12470	12470	12470	12470	0
185	20231127	175400	4003275090	12470	12470	12470	12470	0
186	20231127	175300	4003275090	12470	12470	12470	12470	0
187	20231127	175200	4003275090	12470	12470	12470	12470	0
188	20231127	175100	4003275090	12470	12470	12470	12470	0
189	20231127	175000	4003275090	12470	12470	12470	12470	0
190	20231127	174900	4003275090	12470	12470	12470	12470	0
191	20231127	174800	4003275090	12470	12470	12470	12470	0
192	20231127	174700	4003275090	12470	12470	12470	12470	0
193	20231127	174600	4003275090	12470	12470	12470	12470	0
194	20231127	174500	4003275090	12470	12470	12470	12470	0
195	20231127	174400	4003275090	12470	12470	12470	12470	0
196	20231127	174300	4003275090	12470	12470	12470	12470	0
197	20231127	174200	4003275090	12470	12470	12470	12470	0
198	20231127	174100	4003275090	12470	12470	12470	12470	0
199	20231127	174000	4003275090	12470	12470	12470	12470	0
200	20231127	173900	4003275090	12470	12470	12470	12470	0
201	20231127	173800	4003275090	12470	12470	12470	12470	0
202	20231127	173700	4003275090	12470	12470	12470	12470	0
203	20231127	173600	4003275090	12470	12470	12470	12470	0
204	20231127	173500	4003275090	12470	12470	12470	12470	0
205	20231127	173400	4003275090	12470	12470	12470	12470	0
206	20231127	173300	4003275090	12470	12470	12470	12470	0
207	20231127	173200	4003275090	12470	12470	12470	12470	0
208	20231127	173100	4003275090	12470	12470	12470	12470	0
209	20231127	173000	4003275090	12470	12470	12470	12470	0
210	20231127	172900	4003275090	12470	12470	12470	12470	0
211	20231127	172800	4003275090	12470	12470	12470	12470	0
212	20231127	172700	4003275090	12470	12470	12470	12470	17618
213	20231127	172600	4003275090	12470	12470	12470	12470	0
214	20231127	172500	4003275090	12470	12470	12470	12470	0
215	20231127	172400	4003275090	12470	12470	12470	12470	0
216	20231127	172300	4003275090	12470	12470	12470	12470	0
217	20231127	172200	4003275090	12470	12470	12470	12470	0
218	20231127	172100	4003275090	12470	12470	12470	12470	0
219	20231127	172000	4003275090	12470	12470	12470	12470	0
220	20231127	171900	4003275090	12470	12470	12470	12470	0
221	20231127	171800	4003275090	12470	12470	12470	12470	0
222	20231127	171700	4003275090	12470	12470	12470	12470	0
223	20231127	171600	4003275090	12470	12470	12470	12470	0
224	20231127	171500	4003275090	12470	12470	12470	12470	0
225	20231127	171400	4003275090	12470	12470	12470	12470	0
226	20231127	171300	4003275090	12470	12470	12470	12470	0
227	20231127	171200	4003275090	12470	12470	12470	12470	0
228	20231127	171100	4003275090	12470	12470	12470	12470	0
229	20231127	171000	4003275090	12470	12470	12470	12470	0
230	20231127	170900	4003275090	12470	12470	12470	12470	0
231	20231127	170800	4003275090	12470	12470	12470	12470	0
232	20231127	170700	4003275090	12470	12470	12470	12470	0
233	20231127	170600	4003275090	12470	12470	12470	12470	0
234	20231127	170500	4003275090	12470	12470	12470	12470	0
235	20231127	170400	4003275090	12470	12470	12470	12470	0
236	20231127	170300	4003275090	12470	12470	12470	12470	0
237	20231127	170200	4003275090	12470	12470	12470	12470	0
238	20231127	170100	4003275090	12470	12470	12470	12470	0
239	20231127	170000	4003275090	12470	12470	12470	12470	0
240	20231127	165900	4003275090	12470	12470	12470	12470	0
241	20231127	165800	4003275090	12470	12470	12470	12470	0
242	20231127	165700	4003275090	12470	12470	12470	12470	17618
243	20231127	165600	4003275090	12470	12470	12470	12470	0
244	20231127	165500	4003275090	12470	12470	12470	12470	0
245	20231127	165400	4003275090	12470	12470	12470	12470	0
246	20231127	165300	4003275090	12470	12470	12470	12470	0
247	20231127	165200	4003275090	12470	12470	12470	12470	0
248	20231127	165100	4003275090	12470	12470	12470	12470	0
249	20231127	165000	4003275090	12470	12470	12470	12470	0
250	20231127	164900	4003275090	12470	12470	12470	12470	0
251	20231127	164800	4003275090	12470	12470	12470	12470	0
252	20231127	164700	4003275090	12470	12470	12470	12470	0
253	20231127	164600	4003275090	12470	12470	12470	12470	0
254	20231127	164500	4003275090	12470	12470	12470	12470	0
255	20231127	164400	4003275090	12470	12470	12470	12470	0
256	20231127	164300	4003275090	12470	12470	12470	12470	0
257	20231127	164200	4003275090	12470	12470	12470	12470	0
258	20231127	164100	4003275090	12470	12470	12470	12470	0
259	20231127	164000	4003275090	12470	12470	12470	12470	0
260	20231127	163900	4003275090	12470	12470	12470	12470	0
261	20231127	163800	4003275090	12470	12470	12470	12470	0
262	20231127	163700	4003275090	12470	12470	12470	12470	0
263	20231127	163600	4003275090	12470	12470	12470	12470	0
264	20231127	163500	4003275090	12470	12470	12470	12470	0
265	20231127	163400	4003275090	12470	12470	12470	12470	0
266	20231127	163300	4003275090	12470	12470	12470	12470	0
267	20231127	163200	4003275090	12470	12470	12470	12470	0
268	20231127	163100	4003275090	12470	12470	12470	12470	0
269	20231127	163000	4003275090	12470	12470	12470	12470	0
270	20231127	162900	4003275090	12470	12470	12470	12470	0
271	20231127	162800	4003275090	12470	12470	12470	12470	0
272	20231127	162700	4003275090	12470	12470	12470	12470	17618
273	20231127	162600	4003275090	12470	12470	12470	12470	0
274	20231127	162500	4003275090	12470	12470	12470	12470	0
275	20231127	162400	4003275090	12470	12470	12470	12470	0
276	20231127	162300	4003275090	12470	12470	12470	12470	0
277	20231127	162200	4003275090	12470	12470	12470	12470	0
278	20231127	162100	4003275090	12470	12470	12470	12470	0
279	20231127	162000	4003275090	12470	12470	12470	12470	0
280	20231127	161900	4003275090	12470	12470	12470	12470	0
281	20231127	161800	4003275090	12470	12470	12470	12470	0
282	20231127	161700	4003275090	12470	12470	12470	12470	0
283	20231127	161600	4003275090	12470	12470	12470	12470	0
284	20231127	161500	4003275090	12470	12470	12470	12470	0
285	20231127	161400	4003275090	12470	12470	12470	12470	0
286	20231127	161300	4003275090	12470	12470	12470	12470	0
287	20231127	161200	4003275090	12470	12470	12470	12470	0
288	20231127	161100	4003275090	12470	12470	12470	12470	0
289	20231127	161000	4003275090	12470	12470	12470	12470	0
290	20231127	160900	4003275090	12470	12470	12470	12470	0
291	20231127	160800	4003275090	12470	12470	12470	12470	0
292	20231127	160700	4003275090	12470	12470	12470	12470	0
293	20231127	160600	4003275090	12470	12470	12470	12470	0
294	20231127	160500	4003275090	12470	12470	12470	12470	0
295	20231127	160400	4003275090	12470	12470	12470	12470	0
296	20231127	160300	4003275090	12470	12470	12470	12470	0
297	20231127	160200	4003275090	12470	12470	12470	12470	0
298	20231127	160100	4003275090	12470	12470	12470	12470	0
299	20231127	160000	4003275090	12470	12470	12470	12470	0
300	20231127	155900	4003275090	12470	12470	12470	12470	0
301	20231127	155800	4003275090	12470	12470	12470	12470	0
302	20231127	155700	4003275090	12470	12470	12470	12470	17618
303	20231127	155600	4003275090	12470	12470	12470	12470	0
304	20231127	155500	4003275090	12470	12470	12470	12470	0
305	20231127	155400	4003275090	12470	12470	12470	12470	0
306	20231127	155300	4003275090	12470	12470	12470	12470	0
307	20231127	155200	4003275090	12470	12470	12470	12470	0
308	20231127	155100	4003275090	12470	12470	12470	12470	0
309	20231127	155000	4003275090	12470	12470	12470	12470	0
310	20231127	154900	4003275090	12470	12470	12470	12470	0
311	20231127	154800	4003275090	12470	12470	12470	12470	0
312	20231127	154700	4003275090	12470	12470	12470	12470	0
313	20231127	154600	4003275090	12470	12470	12470	12470	0
314	20231127	154500	4003275090	12470	12470	12470	12470	0
315	20231127	154400	4003275090	12470	12470	12470	12470	0
316	20231127	154300	4003275090	12470	12470	12470	12470	0
317	20231127	154200	4003275090	12470	12470	12470	12470	0
318	20231127	154100	4003275090	12470	12470	12470	12470	0
319	20231127	154000	4003275090	12470	12470	12470	12470	0
320	20231127	153900	4003275090	12470	12470	12470	12470	0
321	20231127	153800	4003275090	12470	12470	12470	12470	0
322	20231127	153700	4003275090	12470	12470	12470	12470	0
323	20231127	153600	4003275090	12470	12470	12470	12470	0
324	20231127	153500	4003275090	12470	12470	12470	12470	0
325	20231127	153400	4003275090	12470	12470	12470	12470	0
326	20231127	153300	4003275090	12470	12470	12470	12470	0
327	20231127	153200	4003275090	12470	12470	12470	12470	0
328	20231127	153100	4003275090	12470	12470	12470	12470	0
329	20231127	153000	4003275090	12470	12470	12470	12470	17618
330	20231127	152900	3783578630	12600	12600	12600	12600	0
331	20231127	152800	3783578630	12600	12600	12600	12600	0
332	20231127	152700	3783578630	12600	12600	12600	12600	0
333	20231127	152600	3783578630	12600	12600	12600	12600	0
334	20231127	152500	3783578630	12600	12600	12600	12600	0
335	20231127	152400	3783578630	12600	12600	12600	12600	0
336	20231127	152300	3783578630	12600	12600	12600	12600	0
337	20231127	152200	3783578630	12600	12600	12600	12600	0
338	20231127	152100	3783578630	12600	12600	12600	12600	0
339	20231127	152000	3783578630	12600	12600	12600	12600	0
340	20231127	151900	3783578630	12600	12600	12620	12600	2807
341	20231127	151800	3748198370	12610	12610	12610	12590	1477
342	20231127	151700	3729587290	12610	12600	12610	12590	1661
343	20231127	151600	3708663220	12610	12620	12630	12600	2147
344	20231127	151500	3681585690	12620	12630	12630	12610	318
345	20231127	151400	3677573710	12630	12600	12630	12600	56
346	20231127	151300	3676868000	12600	12620	12620	12600	3586
347	20231127	151200	3631669600	12610	12620	12620	12610	600
348	20231127	151100	3624101790	12620	12630	12640	12620	182
349	20231127	151000	3621803080	12630	12630	12630	12630	293
350	20231127	150900	3618102490	12610	12610	12620	12610	1058
351	20231127	150800	3604758960	12610	12630	12630	12610	304
352	20231127	150700	3600925440	12640	12610	12640	12610	1628
353	20231127	150600	3580347820	12610	12610	12610	12610	271
354	20231127	150500	3576930510	12610	12630	12630	12610	332
355	20231127	150400	3572743010	12630	12620	12630	12600	367
356	20231127	150300	3568111320	12620	12600	12620	12600	618
357	20231127	150200	3560319630	12610	12600	12640	12600	97
358	20231127	150100	3559096590	12590	12590	12600	12590	243
359	20231127	150000	3556035870	12580	12620	12620	12580	1464
360	20231127	145900	3537594400	12660	12660	12660	12660	0
361	20231127	145800	3537594400	12660	12660	12660	12660	19
362	20231127	145700	3537353860	12600	12610	12610	12600	2012
363	20231127	145600	3511999650	12610	12610	12620	12610	32
364	20231127	145500	3511596030	12620	12610	12620	12610	173
365	20231127	145400	3509412830	12610	12610	12690	12610	64
366	20231127	145300	3508605700	12610	12610	12610	12610	97
367	20231127	145200	3507382530	12610	12610	12610	12610	158
368	20231127	145100	3505390150	12610	12630	12630	12610	68
369	20231127	145000	3504532090	12700	12620	12700	12620	68
370	20231127	144900	3503670740	12620	12650	12650	12620	57
371	20231127	144800	3502951190	12610	12650	12650	12610	82
372	20231127	144700	3501915060	12650	12650	12650	12650	5
373	20231127	144600	3501851810	12650	12580	12650	12570	3720
374	20231127	144500	3455045000	12580	12590	12620	12570	985
375	20231127	144400	3442653120	12580	12580	12580	12580	512
376	20231127	144300	3436212160	12570	12600	12610	12570	368
377	20231127	144200	3431579990	12680	12680	12680	12580	1246
378	20231127	144100	3415889700	12630	12660	12690	12630	518
379	20231127	144000	3409330400	12700	12700	12700	12700	123
380	20231127	143900	3407768300	12650	12650	12710	12650	62
381	20231127	143800	3406983940	12700	12700	12700	12700	50
382	20231127	143700	3406348940	12660	12700	12700	12660	22
383	20231127	143600	3406070180	12710	12660	12710	12650	282
384	20231127	143500	3402502210	12720	12660	12720	12660	506
385	20231127	143400	3396082850	12650	12630	12650	12550	3451
386	20231127	143300	3352642290	12630	12650	12650	12630	385
387	20231127	143200	3347779300	12650	12670	12670	12650	100
388	20231127	143100	3346512320	12670	12620	12670	12610	134
389	20231127	143000	3344819400	12610	12610	12610	12610	2
390	20231127	142900	3344794180	12600	12630	12630	12600	300
391	20231127	142800	3341010530	12630	12610	12680	12610	47
392	20231127	142700	3340417090	12700	12680	12700	12600	1550
393	20231127	142600	3320841790	12670	12670	12670	12670	100
394	20231127	142500	3319574790	12670	12660	12670	12660	72
395	20231127	142400	3318662560	12660	12670	12670	12660	23
396	20231127	142300	3318371180	12670	12660	12680	12660	326
397	20231127	142200	3314241560	12660	12590	12660	12520	437
398	20231127	142100	3308733070	12510	12710	12710	12500	5729
399	20231127	142000	3236761420	12800	12720	12800	12710	264
400	20231127	141900	3233403760	12730	12750	12820	12730	1167
401	20231127	141800	3218536900	12760	12760	12820	12760	478
402	20231127	141700	3212437440	12830	12830	12830	12830	0
403	20231127	141600	3212437440	12830	12760	12830	12750	181
404	20231127	141500	3210129600	12830	12800	12830	12750	102
405	20231127	141400	3208827520	12860	12860	12860	12860	0
406	20231127	141300	3208827520	12860	12860	12860	12860	7
407	20231127	141200	3208737500	12860	12860	12860	12770	55
408	20231127	141100	3208030350	12860	12860	12860	12860	23
409	20231127	141000	3207734570	12850	12840	12850	12840	30
410	20231127	140900	3207349350	12760	12850	12850	12750	307
411	20231127	140800	3203423580	12850	12820	12850	12820	103
412	20231127	140700	3202101620	12820	12820	12820	12820	0
413	20231127	140600	3202101620	12820	12820	12820	12820	100
414	20231127	140500	3200819620	12850	12850	12850	12820	59
415	20231127	140400	3200062610	12850	12860	12870	12850	526
416	20231127	140300	3193303190	12880	12880	12880	12880	140
417	20231127	140200	3191499990	12820	12830	12880	12820	244
418	20231127	140100	3188360440	12820	12800	12820	12740	562
419	20231127	140000	3181161130	12800	12730	12800	12730	296
420	20231127	135900	3177392630	12730	12740	12740	12730	593
421	20231127	135800	3169839450	12740	12740	12740	12740	336
422	20231127	135700	3165558810	12740	12800	12800	12740	328
423	20231127	135600	3161371560	12800	12750	12800	12750	450
424	20231127	135500	3155633810	12750	12770	12770	12750	163
425	20231127	135400	3153554110	12770	12770	12770	12770	9
426	20231127	135300	3153439180	12800	12800	12800	12800	20
427	20231127	135200	3153183180	12800	12750	12800	12750	13
428	20231127	135100	3153017110	12800	12810	12810	12750	102
429	20231127	135000	3151713770	12810	12800	12810	12800	26
430	20231127	134900	3151380950	12800	12820	12820	12800	58
431	20231127	134800	3150637970	12830	12860	12860	12830	24
432	20231127	134700	3150329450	12860	12850	12860	12850	16
433	20231127	134600	3150123790	12860	12820	12860	12820	250
434	20231127	134500	3146914590	12820	12820	12820	12820	37
435	20231127	134400	3146440250	12820	12820	12820	12820	0
436	20231127	134300	3146440250	12820	12820	12820	12820	79
437	20231127	134200	3145427470	12810	12770	12810	12770	2
438	20231127	134100	3145401890	12770	12820	12820	12770	50
439	20231127	134000	3144761390	12820	12770	12820	12770	2
440	20231127	133900	3144735800	12820	12770	12820	12770	39
441	20231127	133800	3144237720	12820	12820	12820	12820	14
442	20231127	133700	3144058240	12820	12820	12820	12820	2
443	20231127	133600	3144032600	12820	12820	12820	12820	12
444	20231127	133500	3143878760	12820	12820	12820	12820	20
445	20231127	133400	3143622360	12820	12820	12820	12820	2
446	20231127	133300	3143596720	12760	12760	12760	12760	1
447	20231127	133200	3143583960	12750	12770	12810	12750	384
448	20231127	133100	3138684640	12830	12830	12840	12810	242
449	20231127	133000	3135579360	12810	12730	12810	12710	617
450	20231127	132900	3127696790	12710	12670	12720	12660	759
451	20231127	132800	3118059630	12660	12670	12710	12660	875
452	20231127	132700	3106966220	12650	12680	12680	12650	497
453	20231127	132600	3100676570	12700	12700	12700	12660	684
454	20231127	132500	3092002310	12700	12700	12710	12700	129
455	20231127	132400	3090363780	12710	12710	12710	12710	8
456	20231127	132300	3090262100	12710	12710	12710	12700	811
457	20231127	132200	3079959490	12750	12750	12760	12710	1013
458	20231127	132100	3067080550	12760	12760	12760	12760	1
459	20231127	132000	3067067790	12760	12760	12760	12710	469
460	20231127	131900	3061104650	12760	12710	12760	12710	12
461	20231127	131800	3060951580	12710	12730	12770	12700	2192
462	20231127	131700	3033089010	12770	12780	12780	12730	641
463	20231127	131600	3024917960	12790	12800	12800	12760	82
464	20231127	131500	3023870660	12750	12730	12800	12730	167
465	20231127	131400	3021742760	12800	12740	12800	12730	184
466	20231127	131300	3019394740	12730	12760	12760	12730	345
467	20231127	131200	3014993590	12730	12720	12760	12720	279
468	20231127	131100	3011443260	12720	12810	12810	12700	4232
469	20231127	131000	2957539610	12810	12870	12870	12810	1775
470	20231127	130900	2934745150	12920	12860	12920	12860	69
471	20231127	130800	2933853930	12860	12870	12920	12860	250
472	20231127	130700	2930637170	12920	12870	12920	12870	2
473	20231127	130600	2930611380	12920	12920	12920	12920	0
474	20231127	130500	2930611380	12920	12920	12920	12920	0
475	20231127	130400	2930611380	12920	12920	12920	12920	5
476	20231127	130300	2930546780	12920	12900	12920	12850	1154
477	20231127	130200	2915679190	12920	12920	12920	12920	0
478	20231127	130100	2915679190	12920	12880	12920	12880	22
479	20231127	130000	2915395760	12880	12910	12910	12880	63
480	20231127	125900	2914583330	12910	12920	12920	12910	31
481	20231127	125800	2914182820	12950	12950	12950	12950	10
482	20231127	125700	2914053320	12950	12960	12960	12950	12
483	20231127	125600	2913897900	12960	12960	12960	12960	3
484	20231127	125500	2913859020	12980	12910	12980	12910	180
485	20231127	125400	2911535150	12910	12870	12910	12860	1691
486	20231127	125300	2889785720	12870	12900	12910	12870	805
487	20231127	125200	2879414380	12900	12920	12920	12900	57
488	20231127	125100	2878678780	12910	12910	12910	12910	0
489	20231127	125000	2878678780	12910	12930	12930	12910	99
490	20231127	124900	2877399610	12930	12920	12930	12920	7
491	20231127	124800	2877309160	12910	12910	12910	12910	0
492	20231127	124700	2877309160	12910	12930	12930	12910	97
493	20231127	124600	2876056540	12920	13000	13000	12920	1487
494	20231127	124500	2856810660	13000	13000	13000	13000	683
495	20231127	124400	2847931660	13000	13030	13030	13000	46
496	20231127	124300	2847332310	13030	13030	13030	13000	767
497	20231127	124200	2837346170	13030	13030	13030	13030	0
498	20231127	124100	2837346170	13030	13030	13030	13030	0
499	20231127	124000	2837346170	13030	13030	13030	13030	77
500	20231127	123900	2836342860	13030	13030	13030	13030	83
501	20231127	123800	2835261370	13030	13030	13030	13030	133
502	20231127	123700	2833528380	13070	13070	13070	13070	20
503	20231127	123600	2833266980	13030	13080	13080	13030	12
504	20231127	123500	2833110120	13080	13080	13080	13080	0
505	20231127	123400	2833110120	13080	13080	13080	13080	79
506	20231127	123300	2832076800	13080	13050	13080	13020	130
507	20231127	123200	2830381660	13080	13080	13080	13080	5
508	20231127	123100	2830316260	13100	13050	13100	13050	303
509	20231127	123000	2826362010	13050	13100	13100	13050	357
510	20231127	122900	2821700070	13130	13130	13130	13060	202
511	20231127	122800	2819060240	13130	13070	13130	13060	129
512	20231127	122700	2817375350	13130	13090	13130	13090	415
513	20231127	122600	2811931720	13090	13070	13090	13070	367
514	20231127	122500	2807134430	13080	13030	13080	13030	139
515	20231127	122400	2805318210	13090	13100	13100	13090	182
516	20231127	122300	2802934180	13100	13040	13100	13040	260
517	20231127	122200	2799533050	13030	13030	13030	13030	0
518	20231127	122100	2799533050	13030	13030	13030	13030	0
519	20231127	122000	2799533050	13030	13030	13030	13030	46
520	20231127	121900	2798933670	13030	13030	13030	13030	70
521	20231127	121800	2798021570	13030	13030	13030	13030	2
522	20231127	121700	2797995510	13000	13000	13000	13000	0
523	20231127	121600	2797995510	13000	13000	13000	13000	0
524	20231127	121500	2797995510	13000	13000	13020	13000	6
525	20231127	121400	2797917470	13000	13000	13000	13000	2
526	20231127	121300	2797891470	13000	13000	13000	13000	0
527	20231127	121200	2797891470	13000	13000	13000	13000	103
528	20231127	121100	2796552470	13000	13000	13000	13000	4
529	20231127	121000	2796500470	13000	13000	13000	13000	79
530	20231127	120900	2795473470	13000	13000	13000	13000	254
531	20231127	120800	2792171470	13000	13000	13000	13000	182
532	20231127	120700	2789805470	13000	13000	13000	13000	397
533	20231127	120600	2784644470	13000	13010	13010	13000	449
534	20231127	120500	2778803710	13000	13010	13010	13000	17
535	20231127	120400	2778582620	13010	13050	13050	13010	211
536	20231127	120300	2775835570	13050	13050	13050	13050	5
537	20231127	120200	2775770320	13050	13050	13050	13050	100
538	20231127	120100	2774465320	13030	13040	13040	13030	35
539	20231127	120000	2774009180	13040	13050	13050	13040	206
540	20231127	115900	2771322440	13050	13120	13130	13050	318
541	20231127	115800	2767152040	13120	13070	13120	13020	1145
542	20231127	115700	2752149910	13070	13010	13070	13010	1129
543	20231127	115600	2737416730	13000	13000	13000	13000	39
544	20231127	115500	2736909730	13000	13000	13000	13000	98
545	20231127	115400	2735635730	13000	12980	13000	12980	131
546	20231127	115300	2733935300	12960	12960	12960	12960	4
547	20231127	115200	2733883460	12960	12960	13000	12960	91
548	20231127	115100	2732701900	13000	13000	13000	13000	2
549	20231127	115000	2732675900	12940	12950	12950	12940	225
550	20231127	114900	2729764240	12960	13000	13000	12960	46
551	20231127	114800	2729167820	13000	13000	13000	13000	7
552	20231127	114700	2729076820	13000	13000	13000	13000	21
553	20231127	114600	2728803820	13000	12930	13000	12930	335
554	20231127	114500	2724456050	12930	12930	12930	12930	0
555	20231127	114400	2724456050	12930	12940	12940	12920	33
556	20231127	114300	2724029390	12920	12920	12920	12920	40
557	20231127	114200	2723512590	12910	12910	12910	12910	101
558	20231127	114100	2722208680	12910	12910	12910	12910	9
559	20231127	114000	2722092490	12900	12900	12930	12900	850
560	20231127	113900	2711125660	12900	12930	12930	12890	1297
561	20231127	113800	2694397540	12930	12930	12930	12930	1
562	20231127	113700	2694384610	12960	12930	12960	12920	18
563	20231127	113600	2694151990	12910	12910	12910	12910	0
564	20231127	113500	2694151990	12910	12960	12960	12900	3
565	20231127	113400	2694113220	12900	12910	12910	12900	835
566	20231127	113300	2683340670	12960	12960	12960	12960	2
567	20231127	113200	2683314750	12960	12910	12960	12900	87
568	20231127	113100	2682191770	12900	12900	12900	12900	305
569	20231127	113000	2678257270	12940	12930	12940	12930	2
570	20231127	112900	2678231400	12960	12900	12960	12890	736
571	20231127	112800	2668735480	12890	12890	12890	12890	0
572	20231127	112700	2668735480	12890	12920	12920	12890	344
573	20231127	112600	2664300030	12880	12890	12900	12880	156
574	20231127	112500	2662289240	12890	12920	12920	12890	327
575	20231127	112400	2658067020	12920	12880	12920	12860	1197
576	20231127	112300	2642645000	12880	12920	12920	12880	794
577	20231127	112200	2632405680	12920	12920	12920	12920	842
578	20231127	112100	2621527040	12920	12930	12930	12920	3452
579	20231127	112000	2576916040	12930	12950	12960	12930	3655
580	20231127	111900	2529638550	12960	12950	12960	12950	96
581	20231127	111800	2528394650	12950	12940	12950	12940	187
582	20231127	111700	2525973280	12950	12950	12950	12940	282
583	20231127	111600	2522323640	12940	12950	12970	12940	412
584	20231127	111500	2516990800	12980	12990	12990	12950	59
585	20231127	111400	2516225210	12980	12980	12980	12980	33
586	20231127	111300	2515796870	12990	12950	12990	12950	179
587	20231127	111200	2513476920	12960	12950	12960	12940	190
588	20231127	111100	2511017470	12960	12970	12970	12950	41
589	20231127	111000	2510486130	12970	12960	12970	12960	43
590	20231127	110900	2509928840	12960	12940	12960	12940	152
591	20231127	110800	2507958940	12940	12940	12980	12940	262
592	20231127	110700	2504567320	12940	12980	12980	12930	810
593	20231127	110600	2494085760	12940	12990	12990	12940	2393
594	20231127	110500	2463045130	12990	13000	13030	12990	387
595	20231127	110400	2458011410	13020	12990	13020	12990	191
596	20231127	110300	2455529900	12990	13020	13050	12990	164
597	20231127	110200	2453395160	13020	13010	13030	13010	105
598	20231127	110100	2452029080	13010	13000	13030	13000	42
599	20231127	110000	2451482750	13040	13000	13050	13000	51
600	20231127	105900	2450819080	13000	13020	13020	12990	783
601	20231127	105800	2440640930	13020	13020	13080	13010	229
602	20231127	105700	2437659090	13030	13030	13030	13030	28
603	20231127	105600	2437294250	13030	13070	13070	13030	30
604	20231127	105500	2436902830	13070	13080	13090	13070	107
605	20231127	105400	2435503180	13100	13090	13100	13090	51
606	20231127	105300	2434835110	13090	13090	13090	13080	15
607	20231127	105200	2434638770	13110	13100	13110	13090	106
608	20231127	105100	2433250130	13100	13010	13100	13010	107
609	20231127	105000	2431854050	13000	13040	13040	13000	2674
610	20231127	104900	2397067680	13020	13030	13030	13020	836
611	20231127	104800	2386175100	13020	13040	13040	13020	505
612	20231127	104700	2379594730	13030	13040	13050	13030	156
613	20231127	104600	2377560310	13030	13070	13070	13030	708
614	20231127	104500	2368323940	13060	13060	13060	13060	22
615	20231127	104400	2368036620	13060	13060	13060	13060	0
616	20231127	104300	2368036620	13060	13060	13060	13060	0
617	20231127	104200	2368036620	13060	13050	13060	13050	18
618	20231127	104100	2367801640	13040	13040	13040	13040	0
619	20231127	104000	2367801640	13040	13100	13100	13040	322
620	20231127	103900	2363600770	13040	13040	13050	13040	1085
621	20231127	103800	2349452220	13040	13060	13060	13040	1386
622	20231127	103700	2331375780	13050	13100	13110	13050	675
623	20231127	103600	2322536440	13110	13050	13110	13040	524
624	20231127	103500	2315680100	13040	13050	13050	13040	681
625	20231127	103400	2306793990	13050	13050	13060	13050	999
626	20231127	103300	2293754340	13050	13050	13060	13050	526
627	20231127	103200	2286889550	13050	13050	13050	13050	484
628	20231127	103100	2280573350	13060	13070	13070	13060	382
629	20231127	103000	2275584260	13060	13060	13060	13060	56
630	20231127	102900	2274852900	13060	13070	13070	13060	632
631	20231127	102800	2266598740	13070	13120	13120	13070	39
632	20231127	102700	2266087210	13120	13120	13130	13120	160
633	20231127	102600	2263987900	13130	13040	13130	13040	71
634	20231127	102500	2263057390	13040	13090	13090	13040	1964
635	20231127	102400	2237443090	13040	13120	13130	13040	304
636	20231127	102300	2233472880	13130	13090	13130	13070	45
637	20231127	102200	2232883510	13110	13100	13130	13100	24
638	20231127	102100	2232568560	13070	13080	13080	13070	136
639	20231127	102000	2230790080	13060	13100	13100	13060	543
640	20231127	101900	2223687370	13100	13130	13130	13100	165
641	20231127	101800	2221521370	13130	13090	13130	13070	218
642	20231127	101700	2218667710	13080	13070	13080	13070	119
643	20231127	101600	2217111370	13030	13100	13100	13030	65
644	20231127	101500	2216261940	13050	13000	13050	12940	2813
645	20231127	101400	2179620380	13030	12970	13030	12920	1097
646	20231127	101300	2165361020	12920	13020	13020	12920	4651
647	20231127	101200	2105025170	13010	13040	13040	13010	3672
648	20231127	101100	2057196470	13040	13060	13060	13040	1642
649	20231127	101000	2035783310	13070	13040	13070	13040	606
650	20231127	100900	2027879260	13050	13040	13070	13040	2484
651	20231127	100800	1995463620	13050	13080	13080	13050	2081
652	20231127	100700	1968284420	13080	13110	13110	13070	4606
653	20231127	100600	1908016480	13110	13130	13130	13110	2859
654	20231127	100500	1870498020	13130	13150	13150	13130	3029
655	20231127	100400	1830708660	13150	13160	13160	13140	306
656	20231127	100300	1826686760	13150	13160	13160	13150	245
657	20231127	100200	1823464920	13160	13140	13160	13140	75
658	20231127	100100	1822478690	13150	13140	13160	13140	1615
659	20231127	100000	1801253560	13140	13150	13160	13140	2449
660	20231127	095900	1769051380	13150	13140	13170	13140	1285
661	20231127	095800	1752158030	13140	13140	13180	13140	1135
662	20231127	095700	1737244050	13140	13170	13180	13140	2643
663	20231127	095600	1702471060	13170	13180	13180	13150	1264
664	20231127	095500	1685826620	13160	13190	13200	13160	4379
665	20231127	095400	1628149170	13190	13200	13200	13190	305
666	20231127	095300	1624123670	13250	13240	13250	13240	73
667	20231127	095200	1623156450	13190	13210	13210	13190	370
668	20231127	095100	1618274210	13250	13220	13250	13190	113
669	20231127	095000	1616783230	13200	13220	13240	13200	110
670	20231127	094900	1615330770	13240	13180	13240	13180	462
671	20231127	094800	1609238120	13180	13190	13190	13180	56
672	20231127	094700	1608499970	13180	13180	13190	13170	2162
673	20231127	094600	1580020920	13250	13190	13250	13170	1988
674	20231127	094500	1553816130	13190	13220	13250	13190	1028
675	20231127	094400	1540243250	13250	13210	13250	13200	734
676	20231127	094300	1530531280	13210	13170	13210	13170	1303
677	20231127	094200	1513357470	13170	13210	13210	13170	2236
678	20231127	094100	1483875710	13200	13230	13230	13200	176
679	20231127	094000	1481551290	13200	13210	13210	13200	377
680	20231127	093900	1476574580	13210	13210	13210	13210	36
681	20231127	093800	1476099020	13210	13230	13250	13200	637
682	20231127	093700	1467686770	13250	13210	13250	13210	378
683	20231127	093600	1462686550	13190	13220	13270	13190	560
684	20231127	093500	1455292100	13230	13230	13290	13230	553
685	20231127	093400	1447975110	13290	13250	13290	13220	646
686	20231127	093300	1439429300	13230	13250	13270	13230	948
687	20231127	093200	1426869080	13270	13290	13290	13250	1686
688	20231127	093100	1404505590	13290	13310	13310	13280	2148
689	20231127	093000	1375969700	13350	13300	13350	13300	142
690	20231127	092900	1374080690	13340	13310	13340	13290	1107
691	20231127	092800	1359332970	13350	13350	13360	13300	573
692	20231127	092700	1351697620	13360	13290	13370	13280	931
693	20231127	092600	1339290160	13290	13270	13350	13270	95
694	20231127	092500	1338027430	13260	13360	13370	13250	532
695	20231127	092400	1330938840	13340	13180	13670	13170	8638
696	20231127	092300	1214217680	13170	13250	13250	13160	4284
697	20231127	092200	1157749820	13240	13270	13310	13210	3678
698	20231127	092100	1109016730	13270	13300	13300	13260	3371
699	20231127	092000	1064271360	13300	13340	13480	13280	2633
700	20231127	091900	1029198990	13400	13510	13520	13340	2041
701	20231127	091800	1001699750	13510	13580	13590	13500	3636
702	20231127	091700	952447840	13580	13570	13630	13540	4679
703	20231127	091600	888828370	13630	13590	13630	13490	7388
704	20231127	091500	788649850	13590	13510	13640	13450	13333
705	20231127	091400	607786790	13540	13270	13540	13270	8195
706	20231127	091300	497759780	13260	13280	13280	13250	1572
707	20231127	091200	476904400	13280	13280	13290	13280	776
708	20231127	091100	466596890	13280	13300	13340	13280	910
709	20231127	091000	454502680	13300	13370	13370	13300	469
710	20231127	090900	448251250	13360	13350	13370	13350	1588
711	20231127	090800	427025330	13360	13290	13360	13280	2072
712	20231127	090700	399483690	13290	13260	13300	13260	1186
713	20231127	090600	383728770	13270	13340	13340	13260	1508
714	20231127	090500	363693550	13340	13370	13370	13340	3012
715	20231127	090400	323441100	13370	13250	13380	13230	1955
716	20231127	090300	297355670	13250	13320	13350	13220	3010
717	20231127	090200	257427010	13310	13250	13400	13230	8292
718	20231127	090100	146695980	13270	13190	13270	13170	3463
719	20231127	090000	100944980	13190	13280	13290	13190	7466