KissMeData/000500/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	183100	1512505600	19300	19300	19300	19300	2841
3	20231127	183000	1512505600	19300	19300	19300	19300	0
4	20231127	182900	1512505600	19300	19300	19300	19300	0
5	20231127	182800	1512505600	19300	19300	19300	19300	0
6	20231127	182700	1512505600	19300	19300	19300	19300	0
7	20231127	182600	1512505600	19300	19300	19300	19300	0
8	20231127	182500	1512505600	19300	19300	19300	19300	0
9	20231127	182400	1512505600	19300	19300	19300	19300	0
10	20231127	182300	1512505600	19300	19300	19300	19300	0
11	20231127	182200	1512505600	19300	19300	19300	19300	0
12	20231127	182100	1512505600	19300	19300	19300	19300	0
13	20231127	182000	1512505600	19300	19300	19300	19300	0
14	20231127	181900	1512505600	19300	19300	19300	19300	0
15	20231127	181800	1512505600	19300	19300	19300	19300	0
16	20231127	181700	1512505600	19300	19300	19300	19300	0
17	20231127	181600	1512505600	19300	19300	19300	19300	0
18	20231127	181500	1512505600	19300	19300	19300	19300	0
19	20231127	181400	1512505600	19300	19300	19300	19300	0
20	20231127	181300	1512505600	19300	19300	19300	19300	0
21	20231127	181200	1512505600	19300	19300	19300	19300	0
22	20231127	181100	1512505600	19300	19300	19300	19300	0
23	20231127	181000	1512505600	19300	19300	19300	19300	0
24	20231127	180900	1512505600	19300	19300	19300	19300	0
25	20231127	180800	1512505600	19300	19300	19300	19300	0
26	20231127	180700	1512505600	19300	19300	19300	19300	0
27	20231127	180600	1512505600	19300	19300	19300	19300	0
28	20231127	180500	1512505600	19300	19300	19300	19300	0
29	20231127	180400	1512505600	19300	19300	19300	19300	0
30	20231127	180300	1512505600	19300	19300	19300	19300	0
31	20231127	180200	1512505600	19300	19300	19300	19300	0
32	20231127	180100	1512505600	19300	19300	19300	19300	2841
33	20231127	180000	1512505600	19300	19300	19300	19300	0
34	20231127	175900	1512505600	19300	19300	19300	19300	0
35	20231127	175800	1512505600	19300	19300	19300	19300	0
36	20231127	175700	1512505600	19300	19300	19300	19300	0
37	20231127	175600	1512505600	19300	19300	19300	19300	0
38	20231127	175500	1512505600	19300	19300	19300	19300	0
39	20231127	175400	1512505600	19300	19300	19300	19300	0
40	20231127	175300	1512505600	19300	19300	19300	19300	0
41	20231127	175200	1512505600	19300	19300	19300	19300	0
42	20231127	175100	1512505600	19300	19300	19300	19300	0
43	20231127	175000	1512505600	19300	19300	19300	19300	0
44	20231127	174900	1512505600	19300	19300	19300	19300	0
45	20231127	174800	1512505600	19300	19300	19300	19300	0
46	20231127	174700	1512505600	19300	19300	19300	19300	0
47	20231127	174600	1512505600	19300	19300	19300	19300	0
48	20231127	174500	1512505600	19300	19300	19300	19300	0
49	20231127	174400	1512505600	19300	19300	19300	19300	0
50	20231127	174300	1512505600	19300	19300	19300	19300	0
51	20231127	174200	1512505600	19300	19300	19300	19300	0
52	20231127	174100	1512505600	19300	19300	19300	19300	0
53	20231127	174000	1512505600	19300	19300	19300	19300	0
54	20231127	173900	1512505600	19300	19300	19300	19300	0
55	20231127	173800	1512505600	19300	19300	19300	19300	0
56	20231127	173700	1512505600	19300	19300	19300	19300	0
57	20231127	173600	1512505600	19300	19300	19300	19300	0
58	20231127	173500	1512505600	19300	19300	19300	19300	0
59	20231127	173400	1512505600	19300	19300	19300	19300	0
60	20231127	173300	1512505600	19300	19300	19300	19300	0
61	20231127	173200	1512505600	19300	19300	19300	19300	0
62	20231127	173100	1512505600	19300	19300	19300	19300	2841
63	20231127	173000	1512505600	19300	19300	19300	19300	0
64	20231127	172900	1512505600	19300	19300	19300	19300	0
65	20231127	172800	1512505600	19300	19300	19300	19300	0
66	20231127	172700	1512505600	19300	19300	19300	19300	0
67	20231127	172600	1512505600	19300	19300	19300	19300	0
68	20231127	172500	1512505600	19300	19300	19300	19300	0
69	20231127	172400	1512505600	19300	19300	19300	19300	0
70	20231127	172300	1512505600	19300	19300	19300	19300	0
71	20231127	172200	1512505600	19300	19300	19300	19300	0
72	20231127	172100	1512505600	19300	19300	19300	19300	0
73	20231127	172000	1512505600	19300	19300	19300	19300	0
74	20231127	171900	1512505600	19300	19300	19300	19300	0
75	20231127	171800	1512505600	19300	19300	19300	19300	0
76	20231127	171700	1512505600	19300	19300	19300	19300	0
77	20231127	171600	1512505600	19300	19300	19300	19300	0
78	20231127	171500	1512505600	19300	19300	19300	19300	0
79	20231127	171400	1512505600	19300	19300	19300	19300	0
80	20231127	171300	1512505600	19300	19300	19300	19300	0
81	20231127	171200	1512505600	19300	19300	19300	19300	0
82	20231127	171100	1512505600	19300	19300	19300	19300	0
83	20231127	171000	1512505600	19300	19300	19300	19300	0
84	20231127	170900	1512505600	19300	19300	19300	19300	0
85	20231127	170800	1512505600	19300	19300	19300	19300	0
86	20231127	170700	1512505600	19300	19300	19300	19300	0
87	20231127	170600	1512505600	19300	19300	19300	19300	0
88	20231127	170500	1512505600	19300	19300	19300	19300	0
89	20231127	170400	1512505600	19300	19300	19300	19300	0
90	20231127	170300	1512505600	19300	19300	19300	19300	0
91	20231127	170200	1512505600	19300	19300	19300	19300	0
92	20231127	170100	1512505600	19300	19300	19300	19300	2841
93	20231127	170000	1512505600	19300	19300	19300	19300	0
94	20231127	165900	1512505600	19300	19300	19300	19300	0
95	20231127	165800	1512505600	19300	19300	19300	19300	0
96	20231127	165700	1512505600	19300	19300	19300	19300	0
97	20231127	165600	1512505600	19300	19300	19300	19300	0
98	20231127	165500	1512505600	19300	19300	19300	19300	0
99	20231127	165400	1512505600	19300	19300	19300	19300	0
100	20231127	165300	1512505600	19300	19300	19300	19300	0
101	20231127	165200	1512505600	19300	19300	19300	19300	0
102	20231127	165100	1512505600	19300	19300	19300	19300	0
103	20231127	165000	1512505600	19300	19300	19300	19300	0
104	20231127	164900	1512505600	19300	19300	19300	19300	0
105	20231127	164800	1512505600	19300	19300	19300	19300	0
106	20231127	164700	1512505600	19300	19300	19300	19300	0
107	20231127	164600	1512505600	19300	19300	19300	19300	0
108	20231127	164500	1512505600	19300	19300	19300	19300	0
109	20231127	164400	1512505600	19300	19300	19300	19300	0
110	20231127	164300	1512505600	19300	19300	19300	19300	0
111	20231127	164200	1512505600	19300	19300	19300	19300	0
112	20231127	164100	1512505600	19300	19300	19300	19300	0
113	20231127	164000	1512505600	19300	19300	19300	19300	0
114	20231127	163900	1512505600	19300	19300	19300	19300	0
115	20231127	163800	1512505600	19300	19300	19300	19300	0
116	20231127	163700	1512505600	19300	19300	19300	19300	0
117	20231127	163600	1512505600	19300	19300	19300	19300	0
118	20231127	163500	1512505600	19300	19300	19300	19300	0
119	20231127	163400	1512505600	19300	19300	19300	19300	0
120	20231127	163300	1512505600	19300	19300	19300	19300	0
121	20231127	163200	1512505600	19300	19300	19300	19300	0
122	20231127	163100	1512505600	19300	19300	19300	19300	2841
123	20231127	163000	1512505600	19300	19300	19300	19300	0
124	20231127	162900	1512505600	19300	19300	19300	19300	0
125	20231127	162800	1512505600	19300	19300	19300	19300	0
126	20231127	162700	1512505600	19300	19300	19300	19300	0
127	20231127	162600	1512505600	19300	19300	19300	19300	0
128	20231127	162500	1512505600	19300	19300	19300	19300	0
129	20231127	162400	1512505600	19300	19300	19300	19300	0
130	20231127	162300	1512505600	19300	19300	19300	19300	0
131	20231127	162200	1512505600	19300	19300	19300	19300	0
132	20231127	162100	1512505600	19300	19300	19300	19300	0
133	20231127	162000	1512505600	19300	19300	19300	19300	0
134	20231127	161900	1512505600	19300	19300	19300	19300	0
135	20231127	161800	1512505600	19300	19300	19300	19300	0
136	20231127	161700	1512505600	19300	19300	19300	19300	0
137	20231127	161600	1512505600	19300	19300	19300	19300	0
138	20231127	161500	1512505600	19300	19300	19300	19300	0
139	20231127	161400	1512505600	19300	19300	19300	19300	0
140	20231127	161300	1512505600	19300	19300	19300	19300	0
141	20231127	161200	1512505600	19300	19300	19300	19300	0
142	20231127	161100	1512505600	19300	19300	19300	19300	0
143	20231127	161000	1512505600	19300	19300	19300	19300	0
144	20231127	160900	1512505600	19300	19300	19300	19300	0
145	20231127	160800	1512505600	19300	19300	19300	19300	0
146	20231127	160700	1512505600	19300	19300	19300	19300	0
147	20231127	160600	1512505600	19300	19300	19300	19300	0
148	20231127	160500	1512505600	19300	19300	19300	19300	0
149	20231127	160400	1512505600	19300	19300	19300	19300	0
150	20231127	160300	1512505600	19300	19300	19300	19300	0
151	20231127	160200	1512505600	19300	19300	19300	19300	0
152	20231127	160100	1512505600	19300	19300	19300	19300	2841
153	20231127	160000	1512505600	19300	19300	19300	19300	0
154	20231127	155900	1512505600	19300	19300	19300	19300	0
155	20231127	155800	1512505600	19300	19300	19300	19300	0
156	20231127	155700	1512505600	19300	19300	19300	19300	0
157	20231127	155600	1512505600	19300	19300	19300	19300	0
158	20231127	155500	1512505600	19300	19300	19300	19300	0
159	20231127	155400	1512505600	19300	19300	19300	19300	0
160	20231127	155300	1512505600	19300	19300	19300	19300	0
161	20231127	155200	1512505600	19300	19300	19300	19300	0
162	20231127	155100	1512505600	19300	19300	19300	19300	0
163	20231127	155000	1512505600	19300	19300	19300	19300	0
164	20231127	154900	1512505600	19300	19300	19300	19300	0
165	20231127	154800	1512505600	19300	19300	19300	19300	0
166	20231127	154700	1512505600	19300	19300	19300	19300	0
167	20231127	154600	1512505600	19300	19300	19300	19300	0
168	20231127	154500	1512505600	19300	19300	19300	19300	0
169	20231127	154400	1512505600	19300	19300	19300	19300	0
170	20231127	154300	1512505600	19300	19300	19300	19300	0
171	20231127	154200	1512505600	19300	19300	19300	19300	0
172	20231127	154100	1512505600	19300	19300	19300	19300	0
173	20231127	154000	1512505600	19300	19300	19300	19300	0
174	20231127	153900	1512505600	19300	19300	19300	19300	0
175	20231127	153800	1512505600	19300	19300	19300	19300	0
176	20231127	153700	1512505600	19300	19300	19300	19300	0
177	20231127	153600	1512505600	19300	19300	19300	19300	0
178	20231127	153500	1512505600	19300	19300	19300	19300	0
179	20231127	153400	1512505600	19300	19300	19300	19300	0
180	20231127	153300	1512505600	19300	19300	19300	19300	0
181	20231127	153200	1512505600	19300	19300	19300	19300	0
182	20231127	153100	1512505600	19300	19300	19300	19300	2841
183	20231127	153000	1512505600	19300	19300	19300	19300	2841
184	20231127	152900	1457674300	19260	19260	19260	19260	0
185	20231127	152800	1457674300	19260	19260	19260	19260	0
186	20231127	152700	1457674300	19260	19260	19260	19260	0
187	20231127	152600	1457674300	19260	19260	19260	19260	0
188	20231127	152500	1457674300	19260	19260	19260	19260	0
189	20231127	152400	1457674300	19260	19260	19260	19260	0
190	20231127	152300	1457674300	19260	19260	19260	19260	0
191	20231127	152200	1457674300	19260	19260	19260	19260	0
192	20231127	152100	1457674300	19260	19260	19260	19260	0
193	20231127	152000	1457674300	19260	19260	19260	19260	0
194	20231127	151900	1457674300	19260	19130	19260	19130	116
195	20231127	151800	1455454620	19130	19140	19140	19130	56
196	20231127	151700	1454383330	19150	19160	19160	19150	314
197	20231127	151600	1448367930	19160	19200	19200	19150	179
198	20231127	151500	1444936580	19200	19200	19200	19200	83
199	20231127	151400	1443342980	19200	19220	19220	19200	165
200	20231127	151300	1440173730	19200	19210	19210	19200	1000
201	20231127	151200	1420972730	19200	19300	19330	19200	656
202	20231127	151100	1408314870	19320	19320	19320	19320	0
203	20231127	151000	1408314870	19320	19320	19320	19320	1
204	20231127	150900	1408295550	19330	19330	19330	19330	1
205	20231127	150800	1408276220	19340	19340	19340	19340	3
206	20231127	150700	1408218200	19340	19340	19340	19340	2000
207	20231127	150600	1369538200	19180	19370	19370	19180	22
208	20231127	150500	1369115860	19370	19370	19370	19370	21
209	20231127	150400	1368709090	19370	19130	19370	19130	1020
210	20231127	150300	1349001080	19110	19130	19130	19110	211
211	20231127	150200	1344967930	19110	19120	19120	19110	15
212	20231127	150100	1344681150	19110	19140	19140	19100	357
213	20231127	150000	1337857630	19150	19250	19250	19150	20
214	20231127	145900	1337474130	19250	19170	19260	19150	230
215	20231127	145800	1333068660	19160	19170	19180	19160	1100
216	20231127	145700	1311991290	19260	19250	19260	19250	113
217	20231127	145600	1309815410	19260	19260	19260	19260	0
218	20231127	145500	1309815410	19260	19260	19260	19260	0
219	20231127	145400	1309815410	19260	19260	19260	19260	0
220	20231127	145300	1309815410	19260	19180	19260	19140	1045
221	20231127	145200	1289812130	19180	19200	19210	19170	268
222	20231127	145100	1284673050	19200	19200	19200	19200	7
223	20231127	145000	1284538650	19190	19200	19220	19190	211
224	20231127	144900	1280487980	19250	19250	19250	19250	0
225	20231127	144800	1280487980	19250	19250	19250	19250	24
226	20231127	144700	1280025980	19200	19220	19220	19200	30
227	20231127	144600	1279449960	19250	19250	19250	19250	2
228	20231127	144500	1279411460	19200	19210	19210	19200	51
229	20231127	144400	1278432240	19210	19210	19210	19210	0
230	20231127	144300	1278432240	19210	19210	19210	19210	11
231	20231127	144200	1278220930	19200	19220	19220	19190	70
232	20231127	144100	1276877040	19250	19270	19270	19250	243
233	20231127	144000	1272195270	19270	19270	19270	19270	0
234	20231127	143900	1272195270	19270	19270	19270	19270	0
235	20231127	143800	1272195270	19270	19270	19270	19270	1
236	20231127	143700	1272176000	19300	19310	19310	19300	900
237	20231127	143600	1254803680	19300	19360	19360	19300	851
238	20231127	143500	1238374030	19340	19340	19340	19340	60
239	20231127	143400	1237213630	19330	19330	19330	19330	13
240	20231127	143300	1236962340	19360	19370	19370	19360	34
241	20231127	143200	1236303910	19370	19420	19420	19370	409
242	20231127	143100	1228380080	19420	19370	19420	19370	222
243	20231127	143000	1224071570	19350	19340	19350	19340	122
244	20231127	142900	1221711870	19400	19400	19400	19400	117
245	20231127	142800	1219442070	19400	19340	19400	19330	1606
246	20231127	142700	1188306100	19340	19340	19340	19340	0
247	20231127	142600	1188306100	19340	19340	19340	19340	20
248	20231127	142500	1187919300	19340	19390	19390	19340	114
249	20231127	142400	1185712370	19400	19400	19400	19400	4
250	20231127	142300	1185634770	19430	19430	19430	19430	0
251	20231127	142200	1185634770	19430	19410	19430	19400	337
252	20231127	142100	1179091340	19410	19400	19410	19400	164
253	20231127	142000	1175909450	19400	19390	19400	19390	269
254	20231127	141900	1170691460	19390	19390	19390	19390	201
255	20231127	141800	1166794070	19390	19390	19400	19390	175
256	20231127	141700	1163400810	19390	19400	19420	19390	460
257	20231127	141600	1154481040	19390	19390	19390	19390	58
258	20231127	141500	1153356420	19400	19440	19440	19400	277
259	20231127	141400	1147978900	19440	19400	19440	19390	1101
260	20231127	141300	1126601790	19420	19280	19430	19280	4815
261	20231127	141200	1033436670	19290	19270	19290	19190	1714
262	20231127	141100	1000390520	19160	19220	19280	19160	2580
263	20231127	141000	950728280	19140	19200	19210	19140	229
264	20231127	140900	946330930	19200	19200	19200	19190	62
265	20231127	140800	945140820	19200	19140	19200	19140	2507
266	20231127	140700	897045640	19100	19100	19100	19100	0
267	20231127	140600	897045640	19100	19100	19100	19100	0
268	20231127	140500	897045640	19100	19140	19140	19100	54
269	20231127	140400	896013870	19130	19140	19140	19130	350
270	20231127	140300	889317870	19170	19170	19190	19130	902
271	20231127	140200	872017750	19170	19170	19170	19170	1
272	20231127	140100	871998580	19190	19160	19210	19160	351
273	20231127	140000	865265220	19210	19210	19210	19210	240
274	20231127	135900	860654820	19200	19150	19200	19130	3524
275	20231127	135800	793059230	19150	19130	19160	19130	501
276	20231127	135700	783469470	19130	19130	19130	19130	34
277	20231127	135600	782819050	19130	19130	19130	19120	30
278	20231127	135500	782245160	19130	19130	19130	19120	215
279	20231127	135400	778132510	19130	19130	19130	19120	161
280	20231127	135300	775053580	19120	19100	19120	19100	822
281	20231127	135200	759345340	19090	19090	19090	19090	209
282	20231127	135100	755355530	19090	19090	19090	19090	147
283	20231127	135000	752549300	19090	19060	19090	19060	491
284	20231127	134900	743183530	19040	19040	19040	19040	56
285	20231127	134800	742117290	19060	18990	19060	18990	2924
286	20231127	134700	686526670	19000	18900	19000	18900	3000
287	20231127	134600	629602100	18900	18900	18900	18900	0
288	20231127	134500	629602100	18900	18900	18900	18900	31
289	20231127	134400	629016200	18900	18900	18900	18900	0
290	20231127	134300	629016200	18900	18900	18900	18900	20
291	20231127	134200	628638200	18890	18890	18890	18890	0
292	20231127	134100	628638200	18890	18890	18890	18890	0
293	20231127	134000	628638200	18890	18890	18890	18890	0
294	20231127	133900	628638200	18890	18890	18890	18890	154
295	20231127	133800	625729140	18810	18810	18810	18810	0
296	20231127	133700	625729140	18810	18810	18810	18810	36
297	20231127	133600	625051980	18810	18810	18810	18810	0
298	20231127	133500	625051980	18810	18810	18810	18810	0
299	20231127	133400	625051980	18810	18810	18810	18810	3
300	20231127	133300	624995550	18800	18800	18800	18800	0
301	20231127	133200	624995550	18800	18800	18800	18800	0
302	20231127	133100	624995550	18800	18800	18800	18800	0
303	20231127	133000	624995550	18800	18800	18800	18800	0
304	20231127	132900	624995550	18800	18800	18800	18800	0
305	20231127	132800	624995550	18800	18800	18800	18800	0
306	20231127	132700	624995550	18800	18800	18800	18800	0
307	20231127	132600	624995550	18800	18800	18800	18800	0
308	20231127	132500	624995550	18800	18800	18800	18800	0
309	20231127	132400	624995550	18800	18800	18800	18800	0
310	20231127	132300	624995550	18800	18800	18800	18800	0
311	20231127	132200	624995550	18800	18800	18800	18800	0
312	20231127	132100	624995550	18800	18800	18800	18800	0
313	20231127	132000	624995550	18800	18800	18800	18800	0
314	20231127	131900	624995550	18800	18800	18800	18800	0
315	20231127	131800	624995550	18800	18800	18800	18800	10
316	20231127	131700	624807550	18800	18800	18800	18800	15
317	20231127	131600	624525550	18800	18800	18800	18800	0
318	20231127	131500	624525550	18800	18800	18800	18800	64
319	20231127	131400	623322350	18790	18790	18790	18790	0
320	20231127	131300	623322350	18790	18790	18790	18790	2
321	20231127	131200	623284770	18800	18800	18800	18800	458
322	20231127	131100	614674370	18800	18800	18800	18800	0
323	20231127	131000	614674370	18800	18800	18800	18800	0
324	20231127	130900	614674370	18800	18800	18800	18800	0
325	20231127	130800	614674370	18800	18800	18800	18800	13
326	20231127	130700	614429970	18800	18800	18800	18800	0
327	20231127	130600	614429970	18800	18800	18800	18800	0
328	20231127	130500	614429970	18800	18800	18800	18800	523
329	20231127	130400	604597570	18800	18800	18800	18800	150
330	20231127	130300	601777570	18800	18800	18800	18800	10
331	20231127	130200	601589570	18800	18800	18800	18800	0
332	20231127	130100	601589570	18800	18800	18800	18800	20
333	20231127	130000	601213570	18800	18800	18800	18800	1
334	20231127	125900	601194770	18800	18800	18800	18800	3
335	20231127	125800	601138370	18800	18800	18800	18800	0
336	20231127	125700	601138370	18800	18800	18800	18800	0
337	20231127	125600	601138370	18800	18800	18800	18800	0
338	20231127	125500	601138370	18800	18800	18800	18800	0
339	20231127	125400	601138370	18800	18800	18800	18800	0
340	20231127	125300	601138370	18800	18800	18800	18800	202
341	20231127	125200	597340770	18800	18800	18800	18800	535
342	20231127	125100	587282770	18800	18820	18820	18800	473
343	20231127	125000	578387570	18850	18850	18850	18850	0
344	20231127	124900	578387570	18850	18850	18850	18850	0
345	20231127	124800	578387570	18850	18850	18850	18850	0
346	20231127	124700	578387570	18850	18850	18850	18850	0
347	20231127	124600	578387570	18850	18850	18850	18850	181
348	20231127	124500	574975720	18880	18880	18880	18880	0
349	20231127	124400	574975720	18880	18880	18880	18880	2
350	20231127	124300	574937960	18890	18890	18890	18890	0
351	20231127	124200	574937960	18890	18890	18890	18890	0
352	20231127	124100	574937960	18890	18890	18890	18890	1
353	20231127	124000	574919070	18890	18890	18890	18890	0
354	20231127	123900	574919070	18890	18890	18890	18890	1
355	20231127	123800	574900180	18890	18890	18890	18890	0
356	20231127	123700	574900180	18890	18890	18890	18890	0
357	20231127	123600	574900180	18890	18890	18890	18890	2
358	20231127	123500	574862400	18890	18890	18890	18890	0
359	20231127	123400	574862400	18890	18890	18890	18890	0
360	20231127	123300	574862400	18890	18890	18890	18890	0
361	20231127	123200	574862400	18890	18890	18890	18890	8
362	20231127	123100	574711280	18890	18890	18890	18890	0
363	20231127	123000	574711280	18890	18890	18890	18890	0
364	20231127	122900	574711280	18890	18890	18890	18890	0
365	20231127	122800	574711280	18890	18890	18890	18890	0
366	20231127	122700	574711280	18890	18890	18890	18890	0
367	20231127	122600	574711280	18890	18900	18900	18890	14
368	20231127	122500	574446720	18960	18960	18960	18960	0
369	20231127	122400	574446720	18960	18960	18960	18960	100
370	20231127	122300	572550720	18960	18960	18960	18960	0
371	20231127	122200	572550720	18960	18960	18960	18960	6
372	20231127	122100	572436960	18970	18970	18970	18970	0
373	20231127	122000	572436960	18970	18970	18970	18970	0
374	20231127	121900	572436960	18970	18970	18970	18970	0
375	20231127	121800	572436960	18970	18970	18970	18970	0
376	20231127	121700	572436960	18970	18970	18970	18970	0
377	20231127	121600	572436960	18970	18970	18970	18970	28
378	20231127	121500	571905800	18980	18980	18980	18980	0
379	20231127	121400	571905800	18980	18980	18980	18980	0
380	20231127	121300	571905800	18980	18980	18980	18980	20
381	20231127	121200	571526200	18980	18940	18980	18900	319
382	20231127	121100	565487640	18940	18940	18940	18940	42
383	20231127	121000	564692160	18990	18990	18990	18990	0
384	20231127	120900	564692160	18990	18990	18990	18990	1
385	20231127	120800	564673170	19000	19000	19000	19000	0
386	20231127	120700	564673170	19000	19000	19000	19000	33
387	20231127	120600	564046170	18990	18990	18990	18990	420
388	20231127	120500	556070370	18990	18940	18990	18940	528
389	20231127	120400	546054200	18940	18940	18940	18940	3
390	20231127	120300	545997380	18950	18950	18950	18950	0
391	20231127	120200	545997380	18950	18950	18950	18950	0
392	20231127	120100	545997380	18950	18910	18950	18910	100
393	20231127	120000	544103540	18900	18900	18900	18900	0
394	20231127	115900	544103540	18900	18900	18900	18900	0
395	20231127	115800	544103540	18900	18900	18900	18900	510
396	20231127	115700	534464540	18900	18870	18900	18870	2458
397	20231127	115600	488016130	18830	18830	18830	18830	8
398	20231127	115500	487865490	18850	18850	18850	18850	0
399	20231127	115400	487865490	18850	18850	18850	18850	0
400	20231127	115300	487865490	18850	18850	18850	18850	0
401	20231127	115200	487865490	18850	18840	18850	18840	55
402	20231127	115100	486828750	18770	18760	18770	18760	9
403	20231127	115000	486659830	18760	18760	18760	18760	30
404	20231127	114900	486097030	18760	18760	18760	18760	1
405	20231127	114800	486078270	18760	18770	18770	18760	479
406	20231127	114700	477091990	18770	18770	18770	18770	77
407	20231127	114600	475646700	18770	18780	18780	18770	663
408	20231127	114500	463202150	18780	18780	18780	18780	15
409	20231127	114400	462920450	18780	18790	18790	18780	220
410	20231127	114300	458788800	18780	18780	18780	18780	0
411	20231127	114200	458788800	18780	18800	18800	18780	308
412	20231127	114100	453002230	18880	18880	18880	18880	0
413	20231127	114000	453002230	18880	18880	18880	18880	0
414	20231127	113900	453002230	18880	18880	18880	18880	0
415	20231127	113800	453002230	18880	18880	18880	18880	0
416	20231127	113700	453002230	18880	18880	18880	18880	0
417	20231127	113600	453002230	18880	18880	18880	18880	0
418	20231127	113500	453002230	18880	18880	18880	18880	0
419	20231127	113400	453002230	18880	18880	18880	18880	0
420	20231127	113300	453002230	18880	18880	18880	18880	0
421	20231127	113200	453002230	18880	18880	18880	18880	0
422	20231127	113100	453002230	18880	18890	18890	18780	184
423	20231127	113000	449539160	18800	18800	18800	18800	0
424	20231127	112900	449539160	18800	18800	18800	18800	104
425	20231127	112800	447583960	18800	18800	18800	18800	1
426	20231127	112700	447565160	18890	18890	18890	18890	8
427	20231127	112600	447414040	18810	18810	18810	18810	0
428	20231127	112500	447414040	18810	18810	18810	18810	78
429	20231127	112400	445946860	18810	18820	18820	18810	142
430	20231127	112300	443275740	18830	18830	18830	18830	118
431	20231127	112200	441053800	18830	18890	18890	18830	6
432	20231127	112100	440940680	18900	18880	18900	18870	259
433	20231127	112000	436048070	18830	18830	18830	18830	0
434	20231127	111900	436048070	18830	18830	18830	18830	0
435	20231127	111800	436048070	18830	18830	18830	18830	0
436	20231127	111700	436048070	18830	18830	18830	18830	3
437	20231127	111600	435991580	18830	18830	18830	18830	0
438	20231127	111500	435991580	18830	18830	18830	18830	0
439	20231127	111400	435991580	18830	18830	18830	18830	0
440	20231127	111300	435991580	18830	18830	18830	18830	0
441	20231127	111200	435991580	18830	18890	18890	18830	10
442	20231127	111100	435803100	18820	18820	18820	18820	0
443	20231127	111000	435803100	18820	18820	18820	18820	0
444	20231127	110900	435803100	18820	18820	18820	18820	135
445	20231127	110800	433262400	18820	18820	18820	18820	0
446	20231127	110700	433262400	18820	18820	18820	18820	30
447	20231127	110600	432697800	18810	18810	18810	18810	0
448	20231127	110500	432697800	18810	18810	18810	18810	0
449	20231127	110400	432697800	18810	18810	18810	18810	0
450	20231127	110300	432697800	18810	18810	18810	18810	0
451	20231127	110200	432697800	18810	18810	18810	18810	0
452	20231127	110100	432697800	18810	18810	18810	18810	0
453	20231127	110000	432697800	18810	18810	18810	18810	0
454	20231127	105900	432697800	18810	18810	18810	18810	0
455	20231127	105800	432697800	18810	18810	18810	18810	0
456	20231127	105700	432697800	18810	18810	18810	18810	0
457	20231127	105600	432697800	18810	18810	18810	18810	253
458	20231127	105500	427938870	18890	18810	18890	18810	30
459	20231127	105400	427372250	18900	18900	18900	18900	0
460	20231127	105300	427372250	18900	18900	18900	18900	0
461	20231127	105200	427372250	18900	18900	18900	18900	0
462	20231127	105100	427372250	18900	18900	18900	18900	0
463	20231127	105000	427372250	18900	18900	18900	18900	0
464	20231127	104900	427372250	18900	18900	18900	18900	0
465	20231127	104800	427372250	18900	18900	18900	18900	46
466	20231127	104700	426502850	18800	18800	18800	18800	7
467	20231127	104600	426371250	18800	18800	18800	18800	0
468	20231127	104500	426371250	18800	18800	18800	18800	0
469	20231127	104400	426371250	18800	18800	18800	18800	0
470	20231127	104300	426371250	18800	18800	18800	18800	0
471	20231127	104200	426371250	18800	18860	18860	18800	558
472	20231127	104100	415880370	18860	18860	18860	18860	0
473	20231127	104000	415880370	18860	18860	18860	18860	2
474	20231127	103900	415842650	18800	18800	18800	18800	0
475	20231127	103800	415842650	18800	18800	18800	18800	0
476	20231127	103700	415842650	18800	18800	18800	18800	100
477	20231127	103600	413962650	18800	18800	18800	18800	0
478	20231127	103500	413962650	18800	18810	18810	18800	510
479	20231127	103400	404374350	18800	18850	18880	18800	301
480	20231127	103300	398711140	18850	18850	18850	18850	1
481	20231127	103200	398692290	18850	18860	18860	18850	12
482	20231127	103100	398466000	18860	18860	18860	18860	30
483	20231127	103000	397900200	18860	18860	18860	18860	262
484	20231127	102900	392958880	18890	18890	18890	18890	0
485	20231127	102800	392958880	18890	18890	18890	18890	76
486	20231127	102700	391523240	18900	18900	18900	18900	0
487	20231127	102600	391523240	18900	18870	18900	18870	5
488	20231127	102500	391428800	18860	18860	18860	18860	20
489	20231127	102400	391051600	18850	18850	18850	18850	0
490	20231127	102300	391051600	18850	18850	18850	18850	0
491	20231127	102200	391051600	18850	18850	18850	18850	0
492	20231127	102100	391051600	18850	18850	18850	18850	15
493	20231127	102000	390768850	18850	18850	18850	18850	20
494	20231127	101900	390391850	18850	18850	18850	18850	0
495	20231127	101800	390391850	18850	18850	18850	18850	5
496	20231127	101700	390297600	18850	18850	18850	18850	0
497	20231127	101600	390297600	18850	18850	18850	18850	0
498	20231127	101500	390297600	18850	18850	18850	18850	0
499	20231127	101400	390297600	18850	18850	18850	18850	13
500	20231127	101300	390052550	18870	18870	18870	18870	0
501	20231127	101200	390052550	18870	18870	18870	18870	753
502	20231127	101100	375843440	18850	18850	18870	18850	215
503	20231127	101000	371790490	18850	18850	18850	18850	10
504	20231127	100900	371601990	18850	18850	18850	18850	1
505	20231127	100800	371583140	18770	18770	18770	18770	0
506	20231127	100700	371583140	18770	18780	18780	18770	140
507	20231127	100600	368954480	18770	18770	18770	18770	0
508	20231127	100500	368954480	18770	18770	18770	18770	0
509	20231127	100400	368954480	18770	18770	18770	18770	0
510	20231127	100300	368954480	18770	18770	18770	18770	5
511	20231127	100200	368860630	18770	18770	18770	18770	0
512	20231127	100100	368860630	18770	18830	18830	18770	650
513	20231127	100000	356644180	18830	18840	18840	18830	119
514	20231127	095900	354402360	18850	18860	18860	18850	263
515	20231127	095800	349443820	18860	18860	18860	18860	0
516	20231127	095700	349443820	18860	18870	18870	18860	101
517	20231127	095600	347538950	18870	18870	18870	18870	200
518	20231127	095500	343764950	18850	18850	18850	18850	0
519	20231127	095400	343764950	18850	18850	18850	18850	0
520	20231127	095300	343764950	18850	18850	18850	18850	3
521	20231127	095200	343708400	18850	18850	18850	18850	0
522	20231127	095100	343708400	18850	18850	18850	18850	2
523	20231127	095000	343670700	18850	18850	18850	18850	0
524	20231127	094900	343670700	18850	18850	18850	18850	0
525	20231127	094800	343670700	18850	18860	18860	18850	212
526	20231127	094700	339674460	18930	18870	18930	18850	110
527	20231127	094600	337599060	18930	18930	18930	18930	0
528	20231127	094500	337599060	18930	18930	18930	18930	4
529	20231127	094400	337523340	18930	18930	18930	18930	18
530	20231127	094300	337182600	18930	18930	18990	18930	40
531	20231127	094200	336423520	18930	18970	18970	18930	28
532	20231127	094100	335892760	18980	18980	18980	18980	15
533	20231127	094000	335608060	18980	19010	19010	18980	794
534	20231127	093900	320523580	19060	19060	19060	19060	0
535	20231127	093800	320523580	19060	19050	19060	19050	62
536	20231127	093700	319342460	19050	19050	19050	19050	200
537	20231127	093600	315532460	19060	19060	19060	19060	0
538	20231127	093500	315532460	19060	19060	19060	19060	0
539	20231127	093400	315532460	19060	19060	19060	19060	0
540	20231127	093300	315532460	19060	19060	19060	19060	28
541	20231127	093200	314998780	19060	19060	19060	19060	0
542	20231127	093100	314998780	19060	19070	19070	19060	120
543	20231127	093000	312711080	19070	19100	19100	19070	105
544	20231127	092900	310707980	19100	19070	19110	19070	1453
545	20231127	092800	282970320	19070	19000	19070	19000	625
546	20231127	092700	271077390	19000	19000	19000	19000	0
547	20231127	092600	271077390	19000	19010	19050	19000	26
548	20231127	092500	270583200	19050	18910	19050	18910	2059
549	20231127	092400	231470040	18910	18790	18910	18770	488
550	20231127	092300	222284040	18840	18840	18850	18770	1567
551	20231127	092200	192793700	18850	18850	18850	18850	5
552	20231127	092100	192699450	18850	18850	18850	18850	127
553	20231127	092000	190305500	18920	18910	18920	18880	361
554	20231127	091900	183482190	18900	18870	18900	18840	249
555	20231127	091800	178781660	18880	18870	18880	18870	100
556	20231127	091700	176893670	18880	18890	18890	18880	6
557	20231127	091600	176780380	18810	18810	18810	18810	27
558	20231127	091500	176272510	18810	18820	18820	18810	6
559	20231127	091400	176159610	18800	18800	18800	18800	0
560	20231127	091300	176159610	18800	18800	18800	18800	50
561	20231127	091200	175219610	18770	18910	18920	18770	1050
562	20231127	091100	155419140	18910	18910	18910	18910	28
563	20231127	091000	154889660	19000	19000	19000	19000	48
564	20231127	090900	153977660	19000	18980	19000	18900	211
565	20231127	090800	149971000	18980	19000	19000	18950	501
566	20231127	090700	140459460	19000	19000	19000	19000	84
567	20231127	090600	138863460	19000	18870	19000	18870	89
568	20231127	090500	137176980	18900	18960	18990	18840	1939
569	20231127	090400	100535550	18970	18970	19000	18930	138
570	20231127	090300	97921070	18970	19240	19280	18970	675
571	20231127	090200	84963720	19250	19010	19280	18930	795
572	20231127	090100	69865380	19360	18890	19420	18880	3230
573	20231127	090000	7975870	18890	18900	18900	18890	128