KissMeData/035250/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	191500	7225457390	15600	15600	15600	15600	26148
3	20231128	191400	7225457390	15600	15600	15600	15600	0
4	20231128	191300	7225457390	15600	15600	15600	15600	0
5	20231128	191200	7225457390	15600	15600	15600	15600	0
6	20231128	191100	7225457390	15600	15600	15600	15600	0
7	20231128	191000	7225457390	15600	15600	15600	15600	0
8	20231128	190900	7225457390	15600	15600	15600	15600	0
9	20231128	190800	7225457390	15600	15600	15600	15600	0
10	20231128	190700	7225457390	15600	15600	15600	15600	0
11	20231128	190600	7225457390	15600	15600	15600	15600	0
12	20231128	190500	7225457390	15600	15600	15600	15600	0
13	20231128	190400	7225457390	15600	15600	15600	15600	0
14	20231128	190300	7225457390	15600	15600	15600	15600	0
15	20231128	190200	7225457390	15600	15600	15600	15600	0
16	20231128	190100	7225457390	15600	15600	15600	15600	0
17	20231128	190000	7225457390	15600	15600	15600	15600	0
18	20231128	185900	7225457390	15600	15600	15600	15600	0
19	20231128	185800	7225457390	15600	15600	15600	15600	0
20	20231128	185700	7225457390	15600	15600	15600	15600	0
21	20231128	185600	7225457390	15600	15600	15600	15600	0
22	20231128	185500	7225457390	15600	15600	15600	15600	0
23	20231128	185400	7225457390	15600	15600	15600	15600	0
24	20231128	185300	7225457390	15600	15600	15600	15600	0
25	20231128	185200	7225457390	15600	15600	15600	15600	0
26	20231128	185100	7225457390	15600	15600	15600	15600	0
27	20231128	185000	7225457390	15600	15600	15600	15600	0
28	20231128	184900	7225457390	15600	15600	15600	15600	0
29	20231128	184800	7225457390	15600	15600	15600	15600	0
30	20231128	184700	7225457390	15600	15600	15600	15600	0
31	20231128	184600	7225457390	15600	15600	15600	15600	0
32	20231128	184500	7225457390	15600	15600	15600	15600	26148
33	20231128	184400	7225457390	15600	15600	15600	15600	0
34	20231128	184300	7225457390	15600	15600	15600	15600	0
35	20231128	184200	7225457390	15600	15600	15600	15600	0
36	20231128	184100	7225457390	15600	15600	15600	15600	0
37	20231128	184000	7225457390	15600	15600	15600	15600	0
38	20231128	183900	7225457390	15600	15600	15600	15600	0
39	20231128	183800	7225457390	15600	15600	15600	15600	0
40	20231128	183700	7225457390	15600	15600	15600	15600	0
41	20231128	183600	7225457390	15600	15600	15600	15600	0
42	20231128	183500	7225457390	15600	15600	15600	15600	0
43	20231128	183400	7225457390	15600	15600	15600	15600	0
44	20231128	183300	7225457390	15600	15600	15600	15600	0
45	20231128	183200	7225457390	15600	15600	15600	15600	0
46	20231128	183100	7225457390	15600	15600	15600	15600	0
47	20231128	183000	7225457390	15600	15600	15600	15600	0
48	20231128	182900	7225457390	15600	15600	15600	15600	0
49	20231128	182800	7225457390	15600	15600	15600	15600	0
50	20231128	182700	7225457390	15600	15600	15600	15600	0
51	20231128	182600	7225457390	15600	15600	15600	15600	0
52	20231128	182500	7225457390	15600	15600	15600	15600	0
53	20231128	182400	7225457390	15600	15600	15600	15600	0
54	20231128	182300	7225457390	15600	15600	15600	15600	0
55	20231128	182200	7225457390	15600	15600	15600	15600	0
56	20231128	182100	7225457390	15600	15600	15600	15600	0
57	20231128	182000	7225457390	15600	15600	15600	15600	0
58	20231128	181900	7225457390	15600	15600	15600	15600	0
59	20231128	181800	7225457390	15600	15600	15600	15600	0
60	20231128	181700	7225457390	15600	15600	15600	15600	0
61	20231128	181600	7225457390	15600	15600	15600	15600	0
62	20231128	181500	7225457390	15600	15600	15600	15600	26148
63	20231128	181400	7225457390	15600	15600	15600	15600	0
64	20231128	181300	7225457390	15600	15600	15600	15600	0
65	20231128	181200	7225457390	15600	15600	15600	15600	0
66	20231128	181100	7225457390	15600	15600	15600	15600	0
67	20231128	181000	7225457390	15600	15600	15600	15600	0
68	20231128	180900	7225457390	15600	15600	15600	15600	0
69	20231128	180800	7225457390	15600	15600	15600	15600	0
70	20231128	180700	7225457390	15600	15600	15600	15600	0
71	20231128	180600	7225457390	15600	15600	15600	15600	0
72	20231128	180500	7225457390	15600	15600	15600	15600	0
73	20231128	180400	7225457390	15600	15600	15600	15600	0
74	20231128	180300	7225457390	15600	15600	15600	15600	0
75	20231128	180200	7225457390	15600	15600	15600	15600	0
76	20231128	180100	7225457390	15600	15600	15600	15600	0
77	20231128	180000	7225457390	15600	15600	15600	15600	0
78	20231128	175900	7225457390	15600	15600	15600	15600	0
79	20231128	175800	7225457390	15600	15600	15600	15600	0
80	20231128	175700	7225457390	15600	15600	15600	15600	0
81	20231128	175600	7225457390	15600	15600	15600	15600	0
82	20231128	175500	7225457390	15600	15600	15600	15600	0
83	20231128	175400	7225457390	15600	15600	15600	15600	0
84	20231128	175300	7225457390	15600	15600	15600	15600	0
85	20231128	175200	7225457390	15600	15600	15600	15600	0
86	20231128	175100	7225457390	15600	15600	15600	15600	0
87	20231128	175000	7225457390	15600	15600	15600	15600	0
88	20231128	174900	7225457390	15600	15600	15600	15600	0
89	20231128	174800	7225457390	15600	15600	15600	15600	0
90	20231128	174700	7225457390	15600	15600	15600	15600	0
91	20231128	174600	7225457390	15600	15600	15600	15600	0
92	20231128	174500	7225457390	15600	15600	15600	15600	26148
93	20231128	174400	7225457390	15600	15600	15600	15600	0
94	20231128	174300	7225457390	15600	15600	15600	15600	0
95	20231128	174200	7225457390	15600	15600	15600	15600	0
96	20231128	174100	7225457390	15600	15600	15600	15600	0
97	20231128	174000	7225457390	15600	15600	15600	15600	0
98	20231128	173900	7225457390	15600	15600	15600	15600	0
99	20231128	173800	7225457390	15600	15600	15600	15600	0
100	20231128	173700	7225457390	15600	15600	15600	15600	0
101	20231128	173600	7225457390	15600	15600	15600	15600	0
102	20231128	173500	7225457390	15600	15600	15600	15600	0
103	20231128	173400	7225457390	15600	15600	15600	15600	0
104	20231128	173300	7225457390	15600	15600	15600	15600	0
105	20231128	173200	7225457390	15600	15600	15600	15600	0
106	20231128	173100	7225457390	15600	15600	15600	15600	0
107	20231128	173000	7225457390	15600	15600	15600	15600	0
108	20231128	172900	7225457390	15600	15600	15600	15600	0
109	20231128	172800	7225457390	15600	15600	15600	15600	0
110	20231128	172700	7225457390	15600	15600	15600	15600	0
111	20231128	172600	7225457390	15600	15600	15600	15600	0
112	20231128	172500	7225457390	15600	15600	15600	15600	0
113	20231128	172400	7225457390	15600	15600	15600	15600	0
114	20231128	172300	7225457390	15600	15600	15600	15600	0
115	20231128	172200	7225457390	15600	15600	15600	15600	0
116	20231128	172100	7225457390	15600	15600	15600	15600	0
117	20231128	172000	7225457390	15600	15600	15600	15600	0
118	20231128	171900	7225457390	15600	15600	15600	15600	0
119	20231128	171800	7225457390	15600	15600	15600	15600	0
120	20231128	171700	7225457390	15600	15600	15600	15600	0
121	20231128	171600	7225457390	15600	15600	15600	15600	0
122	20231128	171500	7225457390	15600	15600	15600	15600	26148
123	20231128	171400	7225457390	15600	15600	15600	15600	0
124	20231128	171300	7225457390	15600	15600	15600	15600	0
125	20231128	171200	7225457390	15600	15600	15600	15600	0
126	20231128	171100	7225457390	15600	15600	15600	15600	0
127	20231128	171000	7225457390	15600	15600	15600	15600	0
128	20231128	170900	7225457390	15600	15600	15600	15600	0
129	20231128	170800	7225457390	15600	15600	15600	15600	0
130	20231128	170700	7225457390	15600	15600	15600	15600	0
131	20231128	170600	7225457390	15600	15600	15600	15600	0
132	20231128	170500	7225457390	15600	15600	15600	15600	0
133	20231128	170400	7225457390	15600	15600	15600	15600	0
134	20231128	170300	7225457390	15600	15600	15600	15600	0
135	20231128	170200	7225457390	15600	15600	15600	15600	0
136	20231128	170100	7225457390	15600	15600	15600	15600	0
137	20231128	170000	7225457390	15600	15600	15600	15600	0
138	20231128	165900	7225457390	15600	15600	15600	15600	0
139	20231128	165800	7225457390	15600	15600	15600	15600	0
140	20231128	165700	7225457390	15600	15600	15600	15600	0
141	20231128	165600	7225457390	15600	15600	15600	15600	0
142	20231128	165500	7225457390	15600	15600	15600	15600	0
143	20231128	165400	7225457390	15600	15600	15600	15600	0
144	20231128	165300	7225457390	15600	15600	15600	15600	0
145	20231128	165200	7225457390	15600	15600	15600	15600	0
146	20231128	165100	7225457390	15600	15600	15600	15600	0
147	20231128	165000	7225457390	15600	15600	15600	15600	0
148	20231128	164900	7225457390	15600	15600	15600	15600	0
149	20231128	164800	7225457390	15600	15600	15600	15600	0
150	20231128	164700	7225457390	15600	15600	15600	15600	0
151	20231128	164600	7225457390	15600	15600	15600	15600	0
152	20231128	164500	7225457390	15600	15600	15600	15600	26148
153	20231128	164400	7225457390	15600	15600	15600	15600	0
154	20231128	164300	7225457390	15600	15600	15600	15600	0
155	20231128	164200	7225457390	15600	15600	15600	15600	0
156	20231128	164100	7225457390	15600	15600	15600	15600	0
157	20231128	164000	7225457390	15600	15600	15600	15600	0
158	20231128	163900	7225457390	15600	15600	15600	15600	0
159	20231128	163800	7225457390	15600	15600	15600	15600	0
160	20231128	163700	7225457390	15600	15600	15600	15600	0
161	20231128	163600	7225457390	15600	15600	15600	15600	0
162	20231128	163500	7225457390	15600	15600	15600	15600	0
163	20231128	163400	7225457390	15600	15600	15600	15600	0
164	20231128	163300	7225457390	15600	15600	15600	15600	0
165	20231128	163200	7225457390	15600	15600	15600	15600	0
166	20231128	163100	7225457390	15600	15600	15600	15600	0
167	20231128	163000	7225457390	15600	15600	15600	15600	0
168	20231128	162900	7225457390	15600	15600	15600	15600	0
169	20231128	162800	7225457390	15600	15600	15600	15600	0
170	20231128	162700	7225457390	15600	15600	15600	15600	0
171	20231128	162600	7225457390	15600	15600	15600	15600	0
172	20231128	162500	7225457390	15600	15600	15600	15600	0
173	20231128	162400	7225457390	15600	15600	15600	15600	0
174	20231128	162300	7225457390	15600	15600	15600	15600	0
175	20231128	162200	7225457390	15600	15600	15600	15600	0
176	20231128	162100	7225457390	15600	15600	15600	15600	0
177	20231128	162000	7225457390	15600	15600	15600	15600	0
178	20231128	161900	7225457390	15600	15600	15600	15600	0
179	20231128	161800	7225457390	15600	15600	15600	15600	0
180	20231128	161700	7225457390	15600	15600	15600	15600	0
181	20231128	161600	7225457390	15600	15600	15600	15600	0
182	20231128	161500	7225457390	15600	15600	15600	15600	26148
183	20231128	161400	7225457390	15600	15600	15600	15600	0
184	20231128	161300	7225457390	15600	15600	15600	15600	0
185	20231128	161200	7225457390	15600	15600	15600	15600	0
186	20231128	161100	7225457390	15600	15600	15600	15600	0
187	20231128	161000	7225457390	15600	15600	15600	15600	0
188	20231128	160900	7225457390	15600	15600	15600	15600	0
189	20231128	160800	7225457390	15600	15600	15600	15600	0
190	20231128	160700	7225457390	15600	15600	15600	15600	0
191	20231128	160600	7225457390	15600	15600	15600	15600	0
192	20231128	160500	7225457390	15600	15600	15600	15600	0
193	20231128	160400	7225457390	15600	15600	15600	15600	0
194	20231128	160300	7225457390	15600	15600	15600	15600	0
195	20231128	160200	7225457390	15600	15600	15600	15600	0
196	20231128	160100	7225457390	15600	15600	15600	15600	0
197	20231128	160000	7225457390	15600	15600	15600	15600	0
198	20231128	155900	7225457390	15600	15600	15600	15600	0
199	20231128	155800	7225457390	15600	15600	15600	15600	0
200	20231128	155700	7225457390	15600	15600	15600	15600	0
201	20231128	155600	7225457390	15600	15600	15600	15600	0
202	20231128	155500	7225457390	15600	15600	15600	15600	0
203	20231128	155400	7225457390	15600	15600	15600	15600	0
204	20231128	155300	7225457390	15600	15600	15600	15600	0
205	20231128	155200	7225457390	15600	15600	15600	15600	0
206	20231128	155100	7225457390	15600	15600	15600	15600	0
207	20231128	155000	7225457390	15600	15600	15600	15600	0
208	20231128	154900	7225457390	15600	15600	15600	15600	0
209	20231128	154800	7225457390	15600	15600	15600	15600	0
210	20231128	154700	7225457390	15600	15600	15600	15600	0
211	20231128	154600	7225457390	15600	15600	15600	15600	0
212	20231128	154500	7225457390	15600	15600	15600	15600	26148
213	20231128	154400	7225457390	15600	15600	15600	15600	0
214	20231128	154300	7225457390	15600	15600	15600	15600	0
215	20231128	154200	7225457390	15600	15600	15600	15600	0
216	20231128	154100	7225457390	15600	15600	15600	15600	0
217	20231128	154000	7225457390	15600	15600	15600	15600	0
218	20231128	153900	7225457390	15600	15600	15600	15600	0
219	20231128	153800	7225457390	15600	15600	15600	15600	0
220	20231128	153700	7225457390	15600	15600	15600	15600	0
221	20231128	153600	7225457390	15600	15600	15600	15600	0
222	20231128	153500	7225457390	15600	15600	15600	15600	0
223	20231128	153400	7225457390	15600	15600	15600	15600	0
224	20231128	153300	7225457390	15600	15600	15600	15600	0
225	20231128	153200	7225457390	15600	15600	15600	15600	0
226	20231128	153100	7225457390	15600	15600	15600	15600	0
227	20231128	153000	7225457390	15600	15600	15600	15600	26148
228	20231128	152900	6817548590	15650	15650	15650	15650	0
229	20231128	152800	6817548590	15650	15650	15650	15650	0
230	20231128	152700	6817548590	15650	15650	15650	15650	0
231	20231128	152600	6817548590	15650	15650	15650	15650	0
232	20231128	152500	6817548590	15650	15650	15650	15650	0
233	20231128	152400	6817548590	15650	15650	15650	15650	0
234	20231128	152300	6817548590	15650	15650	15650	15650	0
235	20231128	152200	6817548590	15650	15650	15650	15650	0
236	20231128	152100	6817548590	15650	15650	15650	15650	0
237	20231128	152000	6817548590	15650	15650	15650	15650	0
238	20231128	151900	6817548590	15650	15660	15660	15640	1548
239	20231128	151800	6793322910	15640	15640	15650	15640	963
240	20231128	151700	6778252840	15650	15640	15650	15640	1055
241	20231128	151600	6761751100	15650	15650	15650	15590	4349
242	20231128	151500	6693860170	15610	15610	15650	15610	461
243	20231128	151400	6686651100	15640	15650	15650	15610	919
244	20231128	151300	6672285360	15650	15640	15650	15610	1053
245	20231128	151200	6655823850	15650	15640	15650	15610	1104
246	20231128	151100	6638569760	15640	15600	15640	15600	69
247	20231128	151000	6637492060	15600	15650	15650	15600	1846
248	20231128	150900	6608672860	15650	15650	15650	15650	1
249	20231128	150800	6608657210	15600	15640	15640	15600	2377
250	20231128	150700	6571514920	15650	15600	15650	15600	1839
251	20231128	150600	6542767140	15600	15600	15610	15590	1425
252	20231128	150500	6520529900	15590	15590	15610	15590	455
253	20231128	150400	6513429970	15590	15600	15600	15590	69
254	20231128	150300	6512353640	15600	15610	15610	15600	694
255	20231128	150200	6501525290	15600	15600	15600	15600	1679
256	20231128	150100	6475332890	15590	15590	15600	15590	40
257	20231128	150000	6474708920	15590	15590	15600	15590	1015
258	20231128	145900	6458876210	15600	15610	15610	15590	1884
259	20231128	145800	6429488900	15600	15590	15610	15590	815
260	20231128	145700	6416778850	15610	15590	15610	15590	660
261	20231128	145600	6406481810	15610	15600	15610	15600	880
262	20231128	145500	6392751530	15590	15600	15600	15590	741
263	20231128	145400	6381194300	15590	15590	15600	15590	509
264	20231128	145300	6373257980	15600	15600	15610	15590	186
265	20231128	145200	6370356470	15610	15610	15610	15590	704
266	20231128	145100	6359371370	15590	15610	15610	15590	44
267	20231128	145000	6358685340	15610	15610	15610	15590	1700
268	20231128	144900	6332168460	15600	15620	15620	15600	1705
269	20231128	144800	6305554170	15610	15610	15620	15610	331
270	20231128	144700	6300385890	15610	15620	15620	15610	5
271	20231128	144600	6300307810	15620	15610	15620	15610	75
272	20231128	144500	6299137050	15620	15620	15620	15620	34
273	20231128	144400	6298605970	15610	15610	15620	15610	8
274	20231128	144300	6298481040	15620	15620	15620	15610	448
275	20231128	144200	6291484970	15620	15600	15620	15600	1081
276	20231128	144100	6274619830	15600	15600	15600	15590	230
277	20231128	144000	6271032460	15590	15590	15600	15590	37
278	20231128	143900	6270455610	15590	15590	15600	15590	319
279	20231128	143800	6265480870	15600	15610	15610	15590	269
280	20231128	143700	6261283300	15610	15620	15630	15600	5230
281	20231128	143600	6179600780	15620	15630	15630	15620	183
282	20231128	143500	6176742310	15620	15630	15630	15620	491
283	20231128	143400	6169069140	15630	15630	15630	15620	831
284	20231128	143300	6156087890	15630	15650	15650	15620	2120
285	20231128	143200	6122957200	15620	15610	15650	15590	18418
286	20231128	143100	5835275760	15610	15600	15610	15590	170
287	20231128	143000	5832624680	15600	15610	15610	15590	148
288	20231128	142900	5830315200	15610	15610	15610	15580	1569
289	20231128	142800	5805838140	15600	15600	15610	15590	3556
290	20231128	142700	5750368590	15590	15580	15600	15570	363
291	20231128	142600	5744712620	15580	15580	15600	15570	4582
292	20231128	142500	5673327480	15580	15590	15590	15580	405
293	20231128	142400	5667014040	15590	15580	15590	15580	695
294	20231128	142300	5656179320	15590	15590	15590	15580	25
295	20231128	142200	5655789600	15580	15580	15600	15580	248
296	20231128	142100	5651925740	15600	15600	15600	15580	542
297	20231128	142000	5643478670	15580	15580	15600	15580	294
298	20231128	141900	5638895220	15580	15600	15600	15580	580
299	20231128	141800	5629853620	15600	15600	15600	15590	510
300	20231128	141700	5621901040	15600	15590	15600	15580	303
301	20231128	141600	5617177780	15600	15600	15600	15580	950
302	20231128	141500	5602359830	15600	15590	15600	15580	451
303	20231128	141400	5595329060	15580	15590	15590	15580	6226
304	20231128	141300	5498272190	15600	15600	15600	15600	22
305	20231128	141200	5497928990	15590	15600	15600	15590	392
306	20231128	141100	5491813800	15610	15590	15610	15590	579
307	20231128	141000	5482776610	15600	15610	15610	15590	5323
308	20231128	140900	5399743620	15610	15610	15610	15600	256
309	20231128	140800	5395747860	15610	15600	15610	15590	1200
310	20231128	140700	5377024060	15590	15590	15590	15580	751
311	20231128	140600	5365316620	15590	15580	15590	15580	256
312	20231128	140500	5361328130	15570	15580	15580	15570	1773
313	20231128	140400	5333715060	15580	15580	15580	15570	245
314	20231128	140300	5329898270	15580	15570	15580	15570	352
315	20231128	140200	5324414740	15570	15570	15570	15560	3070
316	20231128	140100	5276616350	15560	15570	15570	15560	347
317	20231128	140000	5271214210	15570	15570	15570	15560	137
318	20231128	135900	5269081670	15560	15580	15580	15560	166
319	20231128	135800	5266497240	15570	15570	15580	15560	1889
320	20231128	135700	5237077750	15560	15570	15570	15560	231
321	20231128	135600	5233481410	15570	15580	15580	15560	609
322	20231128	135500	5223996680	15580	15560	15580	15560	808
323	20231128	135400	5211416960	15580	15570	15580	15560	634
324	20231128	135300	5201546670	15560	15580	15580	15560	726
325	20231128	135200	5190244040	15580	15560	15580	15550	2375
326	20231128	135100	5153291320	15560	15580	15580	15560	2
327	20231128	135000	5153260180	15580	15580	15590	15580	214
328	20231128	134900	5149926050	15590	15570	15590	15570	413
329	20231128	134800	5143494850	15570	15560	15570	15560	2857
330	20231128	134700	5099013550	15570	15570	15570	15560	473
331	20231128	134600	5091652130	15570	15560	15570	15550	3391
332	20231128	134500	5038919480	15560	15560	15570	15550	917
333	20231128	134400	5024650060	15560	15570	15570	15560	459
334	20231128	134300	5017507870	15560	15560	15560	15550	4736
335	20231128	134200	4943820750	15570	15570	15570	15560	260
336	20231128	134100	4939772870	15570	15570	15570	15560	855
337	20231128	134000	4926466550	15560	15580	15580	15560	1217
338	20231128	133900	4907512210	15580	15570	15580	15570	484
339	20231128	133800	4899975830	15570	15570	15580	15560	716
340	20231128	133700	4888826180	15580	15570	15580	15570	291
341	20231128	133600	4884293190	15570	15570	15580	15560	1360
342	20231128	133500	4863122860	15570	15590	15590	15570	481
343	20231128	133400	4855630720	15590	15580	15590	15580	202
344	20231128	133300	4852482960	15580	15590	15590	15580	65
345	20231128	133200	4851470090	15590	15590	15590	15590	16
346	20231128	133100	4851220650	15570	15570	15570	15560	1374
347	20231128	133000	4829828760	15560	15570	15570	15560	483
348	20231128	132900	4822308900	15590	15590	15590	15560	2502
349	20231128	132800	4783350130	15600	15580	15600	15580	2
350	20231128	132700	4783318950	15570	15600	15600	15570	1101
351	20231128	132600	4766165510	15600	15610	15610	15580	336
352	20231128	132500	4760924060	15580	15600	15610	15580	1360
353	20231128	132400	4739711850	15600	15590	15600	15590	7
354	20231128	132300	4739602710	15600	15600	15600	15600	9
355	20231128	132200	4739462310	15590	15590	15590	15580	1334
356	20231128	132100	4718666700	15590	15580	15590	15580	981
357	20231128	132000	4703382710	15580	15570	15580	15560	797
358	20231128	131900	4690973220	15570	15580	15580	15570	817
359	20231128	131800	4678251140	15570	15570	15580	15570	161
360	20231128	131700	4675744330	15580	15580	15580	15570	8
361	20231128	131600	4675619740	15570	15580	15580	15570	51
362	20231128	131500	4674825170	15580	15560	15580	15560	711
363	20231128	131400	4663760040	15560	15560	15580	15550	4223
364	20231128	131300	4598051070	15570	15570	15570	15560	1333
365	20231128	131200	4577299450	15570	15570	15580	15560	1596
366	20231128	131100	4552452280	15580	15580	15590	15570	1478
367	20231128	131000	4529426440	15570	15580	15590	15570	1015
368	20231128	130900	4513617230	15580	15580	15580	15570	3043
369	20231128	130800	4466218030	15590	15590	15590	15580	380
370	20231128	130700	4460297210	15580	15590	15590	15580	102
371	20231128	130600	4458708030	15580	15580	15590	15580	185
372	20231128	130500	4455825520	15580	15590	15590	15580	92
373	20231128	130400	4454392050	15590	15590	15590	15590	141
374	20231128	130300	4452193860	15590	15590	15590	15580	115
375	20231128	130200	4450401030	15580	15580	15590	15580	470
376	20231128	130100	4443076910	15580	15580	15580	15570	1147
377	20231128	130000	4425207920	15580	15580	15590	15570	677
378	20231128	125900	4414661200	15580	15590	15590	15570	7353
379	20231128	125800	4300109790	15600	15580	15600	15580	297
380	20231128	125700	4295480360	15590	15590	15600	15580	779
381	20231128	125600	4283337040	15590	15590	15590	15580	522
382	20231128	125500	4275201070	15580	15590	15590	15580	452
383	20231128	125400	4268155270	15590	15600	15600	15580	767
384	20231128	125300	4256198220	15580	15590	15600	15580	1193
385	20231128	125200	4237600210	15600	15590	15600	15580	977
386	20231128	125100	4222368830	15580	15580	15590	15580	683
387	20231128	125000	4211724200	15590	15590	15600	15580	1903
388	20231128	124900	4182059000	15590	15610	15610	15590	1224
389	20231128	124800	4162967240	15600	15610	15610	15600	98
390	20231128	124700	4161437550	15610	15600	15610	15600	159
391	20231128	124600	4158956570	15600	15610	15610	15600	282
392	20231128	124500	4154555060	15620	15620	15620	15620	1
393	20231128	124400	4154539440	15600	15610	15620	15600	4061
394	20231128	124300	4091157990	15610	15630	15630	15610	1978
395	20231128	124200	4060264070	15630	15620	15630	15620	91
396	20231128	124100	4058842150	15630	15630	15630	15630	53
397	20231128	124000	4058013760	15620	15630	15630	15620	2377
398	20231128	123900	4020863800	15630	15640	15640	15630	376
399	20231128	123800	4014983710	15640	15640	15640	15640	334
400	20231128	123700	4009759950	15640	15630	15640	15630	50
401	20231128	123600	4008978330	15640	15640	15640	15630	515
402	20231128	123500	4000924710	15640	15640	15640	15640	1
403	20231128	123400	4000909070	15640	15640	15640	15630	144
404	20231128	123300	3998656960	15640	15640	15640	15620	2440
405	20231128	123200	3960519310	15640	15640	15640	15640	152
406	20231128	123100	3958142030	15630	15650	15650	15630	115
407	20231128	123000	3956342580	15630	15640	15650	15630	504
408	20231128	122900	3948458770	15640	15630	15640	15630	1535
409	20231128	122800	3924463510	15620	15620	15630	15620	158
410	20231128	122700	3921994180	15630	15630	15630	15620	69
411	20231128	122600	3920916200	15630	15630	15630	15620	482
412	20231128	122500	3913383330	15630	15630	15630	15620	15
413	20231128	122400	3913148890	15630	15630	15630	15620	143
414	20231128	122300	3910913850	15620	15620	15620	15620	183
415	20231128	122200	3908055390	15600	15600	15600	15600	8
416	20231128	122100	3907930590	15600	15600	15630	15600	268
417	20231128	122000	3903744700	15620	15620	15630	15620	197
418	20231128	121900	3900667540	15590	15600	15620	15590	2308
419	20231128	121800	3864660140	15600	15590	15600	15590	64
420	20231128	121700	3863662140	15590	15600	15600	15590	58
421	20231128	121600	3862757620	15590	15600	15600	15590	13
422	20231128	121500	3862554840	15600	15600	15600	15590	690
423	20231128	121400	3851791840	15600	15600	15600	15590	119
424	20231128	121300	3849935480	15600	15590	15600	15590	166
425	20231128	121200	3847346130	15590	15600	15600	15590	1074
426	20231128	121100	3830602460	15600	15600	15600	15590	301
427	20231128	121000	3825907430	15600	15600	15600	15590	157
428	20231128	120900	3823458280	15590	15590	15590	15590	0
429	20231128	120800	3823458280	15590	15590	15600	15580	383
430	20231128	120700	3817487780	15590	15580	15590	15580	463
431	20231128	120600	3810269990	15590	15580	15590	15580	345
432	20231128	120500	3804893460	15580	15590	15590	15580	194
433	20231128	120400	3801869060	15590	15590	15590	15580	2488
434	20231128	120300	3763083880	15600	15600	15600	15590	94
435	20231128	120200	3761618310	15600	15590	15600	15590	44
436	20231128	120100	3760931920	15600	15600	15600	15580	2356
437	20231128	120000	3724202620	15600	15600	15600	15590	53
438	20231128	115900	3723376330	15600	15610	15620	15590	2830
439	20231128	115800	3679225190	15620	15610	15620	15610	593
440	20231128	115700	3669963400	15620	15610	15620	15610	3
441	20231128	115600	3669916550	15610	15610	15620	15610	144
442	20231128	115500	3667668600	15610	15610	15610	15600	1227
443	20231128	115400	3648526810	15600	15610	15620	15600	418
444	20231128	115300	3642002360	15610	15610	15610	15610	142
445	20231128	115200	3639785740	15610	15630	15630	15600	96
446	20231128	115100	3638287220	15610	15630	15630	15610	353
447	20231128	115000	3632773030	15630	15630	15630	15620	42
448	20231128	114900	3632116790	15620	15610	15630	15600	1324
449	20231128	114800	3611456000	15630	15620	15630	15600	136
450	20231128	114700	3609331500	15620	15620	15630	15620	355
451	20231128	114600	3603785020	15630	15620	15630	15600	5310
452	20231128	114500	3520914390	15630	15620	15630	15620	14
453	20231128	114400	3520695690	15630	15630	15630	15620	289
454	20231128	114300	3516181490	15620	15630	15630	15620	22
455	20231128	114200	3515837750	15630	15630	15630	15620	162
456	20231128	114100	3513305930	15630	15620	15630	15620	325
457	20231128	114000	3508228930	15630	15640	15640	15630	1226
458	20231128	113900	3489064980	15640	15630	15640	15630	102
459	20231128	113800	3487469860	15640	15640	15640	15640	156
460	20231128	113700	3485030020	15640	15640	15640	15630	54
461	20231128	113600	3484185510	15640	15650	15650	15630	446
462	20231128	113500	3477206880	15650	15630	15650	15630	528
463	20231128	113400	3468950330	15640	15640	15640	15640	190
464	20231128	113300	3465978730	15650	15650	15650	15650	1
465	20231128	113200	3465963080	15640	15610	15650	15610	149
466	20231128	113100	3463632520	15650	15630	15650	15600	6830
467	20231128	113000	3357009510	15630	15640	15650	15630	388
468	20231128	112900	3350939790	15650	15650	15650	15650	22
469	20231128	112800	3350595490	15640	15650	15650	15630	902
470	20231128	112700	3336484370	15650	15660	15660	15650	605
471	20231128	112600	3327016110	15650	15650	15650	15640	393
472	20231128	112500	3320867700	15650	15640	15650	15640	1025
473	20231128	112400	3304826510	15640	15670	15670	15640	2200
474	20231128	112300	3270380330	15660	15670	15670	15660	354
475	20231128	112200	3264833320	15670	15670	15670	15660	1396
476	20231128	112100	3242959940	15670	15670	15670	15660	467
477	20231128	112000	3235642760	15670	15670	15670	15660	9
478	20231128	111900	3235501780	15660	15660	15670	15660	299
479	20231128	111800	3230818070	15660	15670	15670	15660	188
480	20231128	111700	3227872170	15670	15660	15670	15660	346
481	20231128	111600	3222452440	15660	15660	15670	15660	194
482	20231128	111500	3219414200	15660	15660	15660	15660	349
483	20231128	111400	3213948860	15660	15670	15670	15660	170
484	20231128	111300	3211285280	15660	15670	15670	15660	1036
485	20231128	111200	3195051210	15670	15670	15670	15670	1203
486	20231128	111100	3176200200	15670	15660	15670	15660	5613
487	20231128	111000	3088250760	15660	15670	15670	15660	221
488	20231128	110900	3084788600	15650	15660	15660	15650	594
489	20231128	110800	3075486570	15660	15660	15660	15650	154
490	20231128	110700	3073074990	15660	15660	15670	15660	1468
491	20231128	110600	3050085350	15660	15660	15660	15650	2272
492	20231128	110500	3014514060	15660	15660	15660	15660	2
493	20231128	110400	3014482740	15660	15660	15670	15650	702
494	20231128	110300	3003490570	15650	15640	15650	15640	453
495	20231128	110200	2996401480	15640	15640	15640	15640	381
496	20231128	110100	2990442640	15630	15640	15640	15630	76
497	20231128	110000	2989254170	15640	15630	15650	15630	336
498	20231128	105900	2983999120	15630	15660	15660	15630	138
499	20231128	105800	2981838070	15660	15630	15660	15630	11
500	20231128	105700	2981666110	15660	15640	15660	15630	1862
501	20231128	105600	2952546720	15650	15650	15650	15650	50
502	20231128	105500	2951764220	15650	15640	15650	15640	33
503	20231128	105400	2951247890	15650	15640	15650	15630	1004
504	20231128	105300	2935539820	15640	15640	15640	15630	394
505	20231128	105200	2929379710	15630	15650	15650	15630	408
506	20231128	105100	2922998700	15640	15640	15640	15640	151
507	20231128	105000	2920637060	15640	15640	15640	15630	16
508	20231128	104900	2920386940	15630	15630	15630	15630	116
509	20231128	104800	2918573860	15630	15620	15630	15620	543
510	20231128	104700	2910087390	15620	15620	15620	15610	166
511	20231128	104600	2907494520	15630	15630	15640	15620	1340
512	20231128	104500	2886558650	15630	15640	15640	15630	111
513	20231128	104400	2884823670	15640	15650	15650	15640	364
514	20231128	104300	2879130410	15650	15640	15650	15630	1848
515	20231128	104200	2850233390	15640	15650	15650	15640	251
516	20231128	104100	2846306040	15650	15650	15650	15650	148
517	20231128	104000	2843989840	15640	15650	15650	15640	366
518	20231128	103900	2838262890	15660	15670	15670	15660	308
519	20231128	103800	2833439580	15670	15650	15670	15650	503
520	20231128	103700	2825564360	15670	15660	15670	15650	1028
521	20231128	103600	2809456260	15670	15660	15680	15660	782
522	20231128	103500	2797198430	15660	15660	15660	15650	290
523	20231128	103400	2792657500	15660	15650	15660	15650	677
524	20231128	103300	2782057590	15650	15640	15650	15640	359
525	20231128	103200	2776439400	15640	15650	15650	15630	110
526	20231128	103100	2774719010	15640	15640	15650	15640	158
527	20231128	103000	2772247770	15630	15630	15630	15620	420
528	20231128	102900	2765683220	15630	15630	15630	15630	381
529	20231128	102800	2759728190	15620	15630	15630	15620	219
530	20231128	102700	2756305390	15610	15620	15650	15610	1645
531	20231128	102600	2730610780	15620	15620	15620	15610	238
532	20231128	102500	2726893340	15640	15610	15640	15610	838
533	20231128	102400	2713801970	15610	15620	15620	15600	2555
534	20231128	102300	2673924350	15620	15610	15620	15610	368
535	20231128	102200	2668177940	15610	15660	15660	15600	4425
536	20231128	102100	2599096320	15670	15680	15680	15610	10190
537	20231128	102000	2439619110	15680	15670	15680	15670	73
538	20231128	101900	2438474510	15670	15680	15680	15670	1204
539	20231128	101800	2419596650	15690	15680	15690	15670	1066
540	20231128	101700	2402874060	15680	15680	15700	15670	88
541	20231128	101600	2401494760	15680	15680	15690	15670	2270
542	20231128	101500	2365891220	15680	15680	15680	15680	131
543	20231128	101400	2363837140	15680	15710	15710	15670	928
544	20231128	101300	2349274010	15680	15700	15710	15670	397
545	20231128	101200	2343046960	15690	15680	15690	15670	478
546	20231128	101100	2335549240	15680	15670	15680	15670	1400
547	20231128	101000	2313605390	15670	15660	15670	15660	302
548	20231128	100900	2308876060	15660	15660	15670	15660	63
549	20231128	100800	2307889470	15660	15680	15680	15660	3296
550	20231128	100700	2256235580	15680	15690	15690	15680	401
551	20231128	100600	2249944910	15690	15660	15690	15660	615
552	20231128	100500	2240308320	15660	15660	15660	15650	366
553	20231128	100400	2234576770	15660	15660	15660	15650	374
554	20231128	100300	2228719990	15660	15650	15660	15650	1333
555	20231128	100200	2207858280	15650	15650	15650	15640	1222
556	20231128	100100	2188734540	15650	15650	15650	15640	1490
557	20231128	100000	2165417280	15660	15660	15670	15650	219
558	20231128	095900	2161989730	15670	15670	15670	15650	640
559	20231128	095800	2151960950	15670	15670	15670	15670	0
560	20231128	095700	2151960950	15670	15680	15680	15660	2515
561	20231128	095600	2112563580	15680	15680	15680	15670	1146
562	20231128	095500	2094600320	15680	15660	15680	15660	331
563	20231128	095400	2089413290	15670	15680	15680	15670	528
564	20231128	095300	2081139140	15680	15670	15680	15660	556
565	20231128	095200	2072425260	15670	15660	15670	15660	1889
566	20231128	095100	2042830800	15660	15660	15670	15660	1689
567	20231128	095000	2016380960	15660	15650	15660	15650	1639
568	20231128	094900	1990727930	15650	15650	15650	15650	19
569	20231128	094800	1990430580	15650	15640	15650	15630	538
570	20231128	094700	1982016150	15640	15650	15650	15630	530
571	20231128	094600	1973727410	15650	15640	15650	15640	573
572	20231128	094500	1964763510	15640	15630	15640	15630	211
573	20231128	094400	1961464710	15620	15610	15620	15610	595
574	20231128	094300	1952172830	15610	15620	15620	15610	535
575	20231128	094200	1943820970	15620	15600	15630	15600	64
576	20231128	094100	1942821940	15630	15590	15630	15580	1733
577	20231128	094000	1915774760	15590	15590	15620	15580	294
578	20231128	093900	1911191360	15590	15560	15620	15560	733
579	20231128	093800	1899774630	15610	15570	15610	15550	5741
580	20231128	093700	1810409660	15570	15590	15610	15560	811
581	20231128	093600	1797771820	15610	15570	15630	15520	15027
582	20231128	093500	1564236390	15630	15630	15630	15550	9095
583	20231128	093400	1422751730	15630	15640	15640	15570	3223
584	20231128	093300	1372509930	15640	15650	15650	15580	6569
585	20231128	093200	1269926200	15650	15660	15660	15560	6682
586	20231128	093100	1165659880	15660	15580	15660	15570	1826
587	20231128	093000	1137121820	15580	15650	15650	15580	3655
588	20231128	092900	1080120950	15650	15620	15680	15590	3447
589	20231128	092800	1026336370	15660	15700	15710	15590	8855
590	20231128	092700	887859740	15700	15710	15720	15700	2257
591	20231128	092600	852409330	15710	15720	15720	15710	392
592	20231128	092500	846250590	15720	15740	15740	15700	8854
593	20231128	092400	707116510	15740	15750	15750	15730	2856
594	20231128	092300	662164540	15750	15750	15750	15740	445
595	20231128	092200	655155830	15750	15760	15760	15750	2204
596	20231128	092100	620428680	15760	15740	15770	15740	756
597	20231128	092000	608525560	15740	15790	15790	15740	1905
598	20231128	091900	578511430	15770	15790	15800	15770	3623
599	20231128	091800	521348130	15790	15830	15830	15790	695
600	20231128	091700	510366160	15810	15800	15830	15800	128
601	20231128	091600	508343390	15810	15820	15840	15810	648
602	20231128	091500	498094780	15850	15850	15850	15810	206
603	20231128	091400	494832200	15800	15840	15850	15800	597
604	20231128	091300	485385650	15820	15800	15840	15800	710
605	20231128	091200	474153620	15790	15790	15800	15790	791
606	20231128	091100	461663570	15790	15790	15790	15780	5178
607	20231128	091000	379925950	15790	15790	15790	15780	229
608	20231128	090900	376310090	15790	15780	15790	15780	639
609	20231128	090800	366221780	15790	15790	15800	15780	3936
610	20231128	090700	304082760	15790	15790	15800	15780	4805
611	20231128	090600	228204320	15810	15830	15830	15800	1380
612	20231128	090500	206385160	15800	15790	15800	15790	1799
613	20231128	090400	177961720	15800	15830	15850	15790	5086
614	20231128	090300	97538110	15830	15850	15860	15830	206
615	20231128	090200	94276570	15850	15850	15850	15800	1315
616	20231128	090100	73457540	15850	15820	15870	15810	481
617	20231128	090000	65834860	15900	15920	15940	15810	4138