KissMeData/036010/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	191700	5232012600	16400	16400	16400	16400	8272
3	20231127	191600	5232012600	16400	16400	16400	16400	0
4	20231127	191500	5232012600	16400	16400	16400	16400	0
5	20231127	191400	5232012600	16400	16400	16400	16400	0
6	20231127	191300	5232012600	16400	16400	16400	16400	0
7	20231127	191200	5232012600	16400	16400	16400	16400	0
8	20231127	191100	5232012600	16400	16400	16400	16400	0
9	20231127	191000	5232012600	16400	16400	16400	16400	0
10	20231127	190900	5232012600	16400	16400	16400	16400	0
11	20231127	190800	5232012600	16400	16400	16400	16400	0
12	20231127	190700	5232012600	16400	16400	16400	16400	0
13	20231127	190600	5232012600	16400	16400	16400	16400	0
14	20231127	190500	5232012600	16400	16400	16400	16400	0
15	20231127	190400	5232012600	16400	16400	16400	16400	0
16	20231127	190300	5232012600	16400	16400	16400	16400	0
17	20231127	190200	5232012600	16400	16400	16400	16400	0
18	20231127	190100	5232012600	16400	16400	16400	16400	0
19	20231127	190000	5232012600	16400	16400	16400	16400	0
20	20231127	185900	5232012600	16400	16400	16400	16400	0
21	20231127	185800	5232012600	16400	16400	16400	16400	0
22	20231127	185700	5232012600	16400	16400	16400	16400	0
23	20231127	185600	5232012600	16400	16400	16400	16400	0
24	20231127	185500	5232012600	16400	16400	16400	16400	0
25	20231127	185400	5232012600	16400	16400	16400	16400	0
26	20231127	185300	5232012600	16400	16400	16400	16400	0
27	20231127	185200	5232012600	16400	16400	16400	16400	0
28	20231127	185100	5232012600	16400	16400	16400	16400	0
29	20231127	185000	5232012600	16400	16400	16400	16400	0
30	20231127	184900	5232012600	16400	16400	16400	16400	0
31	20231127	184800	5232012600	16400	16400	16400	16400	0
32	20231127	184700	5232012600	16400	16400	16400	16400	8272
33	20231127	184600	5232012600	16400	16400	16400	16400	0
34	20231127	184500	5232012600	16400	16400	16400	16400	0
35	20231127	184400	5232012600	16400	16400	16400	16400	0
36	20231127	184300	5232012600	16400	16400	16400	16400	0
37	20231127	184200	5232012600	16400	16400	16400	16400	0
38	20231127	184100	5232012600	16400	16400	16400	16400	0
39	20231127	184000	5232012600	16400	16400	16400	16400	0
40	20231127	183900	5232012600	16400	16400	16400	16400	0
41	20231127	183800	5232012600	16400	16400	16400	16400	0
42	20231127	183700	5232012600	16400	16400	16400	16400	0
43	20231127	183600	5232012600	16400	16400	16400	16400	0
44	20231127	183500	5232012600	16400	16400	16400	16400	0
45	20231127	183400	5232012600	16400	16400	16400	16400	0
46	20231127	183300	5232012600	16400	16400	16400	16400	0
47	20231127	183200	5232012600	16400	16400	16400	16400	0
48	20231127	183100	5232012600	16400	16400	16400	16400	0
49	20231127	183000	5232012600	16400	16400	16400	16400	0
50	20231127	182900	5232012600	16400	16400	16400	16400	0
51	20231127	182800	5232012600	16400	16400	16400	16400	0
52	20231127	182700	5232012600	16400	16400	16400	16400	0
53	20231127	182600	5232012600	16400	16400	16400	16400	0
54	20231127	182500	5232012600	16400	16400	16400	16400	0
55	20231127	182400	5232012600	16400	16400	16400	16400	0
56	20231127	182300	5232012600	16400	16400	16400	16400	0
57	20231127	182200	5232012600	16400	16400	16400	16400	0
58	20231127	182100	5232012600	16400	16400	16400	16400	0
59	20231127	182000	5232012600	16400	16400	16400	16400	0
60	20231127	181900	5232012600	16400	16400	16400	16400	0
61	20231127	181800	5232012600	16400	16400	16400	16400	0
62	20231127	181700	5232012600	16400	16400	16400	16400	8272
63	20231127	181600	5232012600	16400	16400	16400	16400	0
64	20231127	181500	5232012600	16400	16400	16400	16400	0
65	20231127	181400	5232012600	16400	16400	16400	16400	0
66	20231127	181300	5232012600	16400	16400	16400	16400	0
67	20231127	181200	5232012600	16400	16400	16400	16400	0
68	20231127	181100	5232012600	16400	16400	16400	16400	0
69	20231127	181000	5232012600	16400	16400	16400	16400	0
70	20231127	180900	5232012600	16400	16400	16400	16400	0
71	20231127	180800	5232012600	16400	16400	16400	16400	0
72	20231127	180700	5232012600	16400	16400	16400	16400	0
73	20231127	180600	5232012600	16400	16400	16400	16400	0
74	20231127	180500	5232012600	16400	16400	16400	16400	0
75	20231127	180400	5232012600	16400	16400	16400	16400	0
76	20231127	180300	5232012600	16400	16400	16400	16400	0
77	20231127	180200	5232012600	16400	16400	16400	16400	0
78	20231127	180100	5232012600	16400	16400	16400	16400	0
79	20231127	180000	5232012600	16400	16400	16400	16400	0
80	20231127	175900	5232012600	16400	16400	16400	16400	0
81	20231127	175800	5232012600	16400	16400	16400	16400	0
82	20231127	175700	5232012600	16400	16400	16400	16400	0
83	20231127	175600	5232012600	16400	16400	16400	16400	0
84	20231127	175500	5232012600	16400	16400	16400	16400	0
85	20231127	175400	5232012600	16400	16400	16400	16400	0
86	20231127	175300	5232012600	16400	16400	16400	16400	0
87	20231127	175200	5232012600	16400	16400	16400	16400	0
88	20231127	175100	5232012600	16400	16400	16400	16400	0
89	20231127	175000	5232012600	16400	16400	16400	16400	0
90	20231127	174900	5232012600	16400	16400	16400	16400	0
91	20231127	174800	5232012600	16400	16400	16400	16400	0
92	20231127	174700	5232012600	16400	16400	16400	16400	8272
93	20231127	174600	5232012600	16400	16400	16400	16400	0
94	20231127	174500	5232012600	16400	16400	16400	16400	0
95	20231127	174400	5232012600	16400	16400	16400	16400	0
96	20231127	174300	5232012600	16400	16400	16400	16400	0
97	20231127	174200	5232012600	16400	16400	16400	16400	0
98	20231127	174100	5232012600	16400	16400	16400	16400	0
99	20231127	174000	5232012600	16400	16400	16400	16400	0
100	20231127	173900	5232012600	16400	16400	16400	16400	0
101	20231127	173800	5232012600	16400	16400	16400	16400	0
102	20231127	173700	5232012600	16400	16400	16400	16400	0
103	20231127	173600	5232012600	16400	16400	16400	16400	0
104	20231127	173500	5232012600	16400	16400	16400	16400	0
105	20231127	173400	5232012600	16400	16400	16400	16400	0
106	20231127	173300	5232012600	16400	16400	16400	16400	0
107	20231127	173200	5232012600	16400	16400	16400	16400	0
108	20231127	173100	5232012600	16400	16400	16400	16400	0
109	20231127	173000	5232012600	16400	16400	16400	16400	0
110	20231127	172900	5232012600	16400	16400	16400	16400	0
111	20231127	172800	5232012600	16400	16400	16400	16400	0
112	20231127	172700	5232012600	16400	16400	16400	16400	0
113	20231127	172600	5232012600	16400	16400	16400	16400	0
114	20231127	172500	5232012600	16400	16400	16400	16400	0
115	20231127	172400	5232012600	16400	16400	16400	16400	0
116	20231127	172300	5232012600	16400	16400	16400	16400	0
117	20231127	172200	5232012600	16400	16400	16400	16400	0
118	20231127	172100	5232012600	16400	16400	16400	16400	0
119	20231127	172000	5232012600	16400	16400	16400	16400	0
120	20231127	171900	5232012600	16400	16400	16400	16400	0
121	20231127	171800	5232012600	16400	16400	16400	16400	0
122	20231127	171700	5232012600	16400	16400	16400	16400	8272
123	20231127	171600	5232012600	16400	16400	16400	16400	0
124	20231127	171500	5232012600	16400	16400	16400	16400	0
125	20231127	171400	5232012600	16400	16400	16400	16400	0
126	20231127	171300	5232012600	16400	16400	16400	16400	0
127	20231127	171200	5232012600	16400	16400	16400	16400	0
128	20231127	171100	5232012600	16400	16400	16400	16400	0
129	20231127	171000	5232012600	16400	16400	16400	16400	0
130	20231127	170900	5232012600	16400	16400	16400	16400	0
131	20231127	170800	5232012600	16400	16400	16400	16400	0
132	20231127	170700	5232012600	16400	16400	16400	16400	0
133	20231127	170600	5232012600	16400	16400	16400	16400	0
134	20231127	170500	5232012600	16400	16400	16400	16400	0
135	20231127	170400	5232012600	16400	16400	16400	16400	0
136	20231127	170300	5232012600	16400	16400	16400	16400	0
137	20231127	170200	5232012600	16400	16400	16400	16400	0
138	20231127	170100	5232012600	16400	16400	16400	16400	0
139	20231127	170000	5232012600	16400	16400	16400	16400	0
140	20231127	165900	5232012600	16400	16400	16400	16400	0
141	20231127	165800	5232012600	16400	16400	16400	16400	0
142	20231127	165700	5232012600	16400	16400	16400	16400	0
143	20231127	165600	5232012600	16400	16400	16400	16400	0
144	20231127	165500	5232012600	16400	16400	16400	16400	0
145	20231127	165400	5232012600	16400	16400	16400	16400	0
146	20231127	165300	5232012600	16400	16400	16400	16400	0
147	20231127	165200	5232012600	16400	16400	16400	16400	0
148	20231127	165100	5232012600	16400	16400	16400	16400	0
149	20231127	165000	5232012600	16400	16400	16400	16400	0
150	20231127	164900	5232012600	16400	16400	16400	16400	0
151	20231127	164800	5232012600	16400	16400	16400	16400	0
152	20231127	164700	5232012600	16400	16400	16400	16400	8272
153	20231127	164600	5232012600	16400	16400	16400	16400	0
154	20231127	164500	5232012600	16400	16400	16400	16400	0
155	20231127	164400	5232012600	16400	16400	16400	16400	0
156	20231127	164300	5232012600	16400	16400	16400	16400	0
157	20231127	164200	5232012600	16400	16400	16400	16400	0
158	20231127	164100	5232012600	16400	16400	16400	16400	0
159	20231127	164000	5232012600	16400	16400	16400	16400	0
160	20231127	163900	5232012600	16400	16400	16400	16400	0
161	20231127	163800	5232012600	16400	16400	16400	16400	0
162	20231127	163700	5232012600	16400	16400	16400	16400	0
163	20231127	163600	5232012600	16400	16400	16400	16400	0
164	20231127	163500	5232012600	16400	16400	16400	16400	0
165	20231127	163400	5232012600	16400	16400	16400	16400	0
166	20231127	163300	5232012600	16400	16400	16400	16400	0
167	20231127	163200	5232012600	16400	16400	16400	16400	0
168	20231127	163100	5232012600	16400	16400	16400	16400	0
169	20231127	163000	5232012600	16400	16400	16400	16400	0
170	20231127	162900	5232012600	16400	16400	16400	16400	0
171	20231127	162800	5232012600	16400	16400	16400	16400	0
172	20231127	162700	5232012600	16400	16400	16400	16400	0
173	20231127	162600	5232012600	16400	16400	16400	16400	0
174	20231127	162500	5232012600	16400	16400	16400	16400	0
175	20231127	162400	5232012600	16400	16400	16400	16400	0
176	20231127	162300	5232012600	16400	16400	16400	16400	0
177	20231127	162200	5232012600	16400	16400	16400	16400	0
178	20231127	162100	5232012600	16400	16400	16400	16400	0
179	20231127	162000	5232012600	16400	16400	16400	16400	0
180	20231127	161900	5232012600	16400	16400	16400	16400	0
181	20231127	161800	5232012600	16400	16400	16400	16400	0
182	20231127	161700	5232012600	16400	16400	16400	16400	8272
183	20231127	161600	5232012600	16400	16400	16400	16400	0
184	20231127	161500	5232012600	16400	16400	16400	16400	0
185	20231127	161400	5232012600	16400	16400	16400	16400	0
186	20231127	161300	5232012600	16400	16400	16400	16400	0
187	20231127	161200	5232012600	16400	16400	16400	16400	0
188	20231127	161100	5232012600	16400	16400	16400	16400	0
189	20231127	161000	5232012600	16400	16400	16400	16400	0
190	20231127	160900	5232012600	16400	16400	16400	16400	0
191	20231127	160800	5232012600	16400	16400	16400	16400	0
192	20231127	160700	5232012600	16400	16400	16400	16400	0
193	20231127	160600	5232012600	16400	16400	16400	16400	0
194	20231127	160500	5232012600	16400	16400	16400	16400	0
195	20231127	160400	5232012600	16400	16400	16400	16400	0
196	20231127	160300	5232012600	16400	16400	16400	16400	0
197	20231127	160200	5232012600	16400	16400	16400	16400	0
198	20231127	160100	5232012600	16400	16400	16400	16400	0
199	20231127	160000	5232012600	16400	16400	16400	16400	0
200	20231127	155900	5232012600	16400	16400	16400	16400	0
201	20231127	155800	5232012600	16400	16400	16400	16400	0
202	20231127	155700	5232012600	16400	16400	16400	16400	0
203	20231127	155600	5232012600	16400	16400	16400	16400	0
204	20231127	155500	5232012600	16400	16400	16400	16400	0
205	20231127	155400	5232012600	16400	16400	16400	16400	0
206	20231127	155300	5232012600	16400	16400	16400	16400	0
207	20231127	155200	5232012600	16400	16400	16400	16400	0
208	20231127	155100	5232012600	16400	16400	16400	16400	0
209	20231127	155000	5232012600	16400	16400	16400	16400	0
210	20231127	154900	5232012600	16400	16400	16400	16400	0
211	20231127	154800	5232012600	16400	16400	16400	16400	0
212	20231127	154700	5232012600	16400	16400	16400	16400	8272
213	20231127	154600	5232012600	16400	16400	16400	16400	0
214	20231127	154500	5232012600	16400	16400	16400	16400	0
215	20231127	154400	5232012600	16400	16400	16400	16400	0
216	20231127	154300	5232012600	16400	16400	16400	16400	0
217	20231127	154200	5232012600	16400	16400	16400	16400	0
218	20231127	154100	5232012600	16400	16400	16400	16400	0
219	20231127	154000	5232012600	16400	16400	16400	16400	0
220	20231127	153900	5232012600	16400	16400	16400	16400	0
221	20231127	153800	5232012600	16400	16400	16400	16400	0
222	20231127	153700	5232012600	16400	16400	16400	16400	0
223	20231127	153600	5232012600	16400	16400	16400	16400	0
224	20231127	153500	5232012600	16400	16400	16400	16400	0
225	20231127	153400	5232012600	16400	16400	16400	16400	0
226	20231127	153300	5232012600	16400	16400	16400	16400	0
227	20231127	153200	5232012600	16400	16400	16400	16400	0
228	20231127	153100	5232012600	16400	16400	16400	16400	0
229	20231127	153000	5232012600	16400	16400	16400	16400	8272
230	20231127	152900	5096351800	16400	16400	16400	16400	0
231	20231127	152800	5096351800	16400	16400	16400	16400	0
232	20231127	152700	5096351800	16400	16400	16400	16400	0
233	20231127	152600	5096351800	16400	16400	16400	16400	0
234	20231127	152500	5096351800	16400	16400	16400	16400	0
235	20231127	152400	5096351800	16400	16400	16400	16400	0
236	20231127	152300	5096351800	16400	16400	16400	16400	0
237	20231127	152200	5096351800	16400	16400	16400	16400	0
238	20231127	152100	5096351800	16400	16400	16400	16400	0
239	20231127	152000	5096351800	16400	16400	16400	16400	0
240	20231127	151900	5096351800	16400	16410	16420	16400	2680
241	20231127	151800	5052377830	16410	16440	16440	16410	2499
242	20231127	151700	5011325430	16440	16430	16440	16430	1254
243	20231127	151600	4990714980	16420	16450	16450	16420	326
244	20231127	151500	4985355910	16440	16440	16450	16440	1979
245	20231127	151400	4952810660	16440	16460	16460	16440	3037
246	20231127	151300	4902874940	16460	16450	16460	16450	908
247	20231127	151200	4887937170	16450	16470	16470	16440	1994
248	20231127	151100	4855126950	16470	16450	16480	16450	4318
249	20231127	151000	4784033250	16460	16460	16470	16440	1321
250	20231127	150900	4762295230	16470	16420	16470	16420	8343
251	20231127	150800	4625077670	16420	16370	16420	16370	3280
252	20231127	150700	4571280000	16360	16340	16360	16340	525
253	20231127	150600	4562693580	16340	16340	16350	16340	96
254	20231127	150500	4561124470	16320	16360	16360	16320	1551
255	20231127	150400	4535771500	16350	16350	16350	16340	743
256	20231127	150300	4523626150	16340	16340	16350	16340	98
257	20231127	150200	4522024820	16340	16340	16350	16340	776
258	20231127	150100	4509344390	16340	16350	16350	16330	994
259	20231127	150000	4493102160	16350	16350	16360	16340	655
260	20231127	145900	4482394510	16350	16400	16400	16350	391
261	20231127	145800	4475992650	16390	16400	16410	16390	2560
262	20231127	145700	4434007800	16410	16420	16420	16400	1000
263	20231127	145600	4417593910	16420	16420	16420	16410	1299
264	20231127	145500	4396272270	16420	16360	16440	16360	4198
265	20231127	145400	4327348850	16390	16400	16410	16350	4025
266	20231127	145300	4261359190	16400	16350	16400	16350	8476
267	20231127	145200	4122519140	16350	16360	16370	16350	982
268	20231127	145100	4106457070	16360	16350	16380	16350	1682
269	20231127	145000	4078931130	16350	16310	16350	16300	5133
270	20231127	144900	3995077960	16320	16280	16320	16260	7530
271	20231127	144800	3872373390	16280	16240	16290	16240	5151
272	20231127	144700	3788594400	16230	16210	16230	16200	375
273	20231127	144600	3782510880	16210	16180	16210	16170	502
274	20231127	144500	3774381190	16150	16150	16180	16150	766
275	20231127	144400	3762003690	16150	16110	16150	16110	957
276	20231127	144300	3746568590	16100	16080	16110	16080	423
277	20231127	144200	3739758230	16080	16090	16110	16080	342
278	20231127	144100	3734255250	16090	16090	16090	16080	158
279	20231127	144000	3731713480	16090	16080	16100	16080	226
280	20231127	143900	3728076610	16080	16090	16100	16080	1385
281	20231127	143800	3705793060	16090	16080	16100	16080	347
282	20231127	143700	3700209590	16090	15970	16100	15970	1559
283	20231127	143600	3675190710	15970	15980	16000	15970	78
284	20231127	143500	3673943520	15970	16000	16000	15970	126
285	20231127	143400	3671928360	16000	15990	16010	15970	149
286	20231127	143300	3669545350	15990	15970	15990	15970	85
287	20231127	143200	3668187400	15970	15970	15970	15970	457
288	20231127	143100	3660889110	15960	15960	16000	15960	128
289	20231127	143000	3658844230	15960	15960	15960	15960	137
290	20231127	142900	3656657710	15960	16000	16010	15960	757
291	20231127	142800	3644572710	15970	15950	15970	15950	57
292	20231127	142700	3643663190	15950	15940	15950	15940	158
293	20231127	142600	3641144270	15940	15930	15960	15930	306
294	20231127	142500	3636267250	15930	15940	15960	15930	350
295	20231127	142400	3630689370	15930	15930	15940	15910	1098
296	20231127	142300	3613198280	15930	15940	15950	15930	378
297	20231127	142200	3607175040	15940	15980	16000	15940	1442
298	20231127	142100	3584141200	16000	15990	16000	15980	590
299	20231127	142000	3574707420	16000	16000	16000	16000	292
300	20231127	141900	3570035420	16000	16010	16020	16000	103
301	20231127	141800	3568386660	16010	16010	16020	16010	169
302	20231127	141700	3565680500	16010	16010	16010	16010	118
303	20231127	141600	3563791320	16010	16010	16020	16010	201
304	20231127	141500	3560572820	16010	16020	16020	16010	137
305	20231127	141400	3558378720	16020	16020	16030	16010	232
306	20231127	141300	3554661440	16020	16020	16030	16020	200
307	20231127	141200	3551456970	16030	16030	16030	16020	77
308	20231127	141100	3550222930	16030	16050	16050	16030	164
309	20231127	141000	3547592420	16040	16030	16040	16030	329
310	20231127	140900	3542316720	16030	16030	16040	16030	119
311	20231127	140800	3540409050	16030	16000	16030	16000	166
312	20231127	140700	3537750880	16000	16000	16010	16000	173
313	20231127	140600	3534982380	16000	16000	16030	16000	122
314	20231127	140500	3533029050	16000	15990	16000	15990	484
315	20231127	140400	3525287610	16000	15990	16000	15990	709
316	20231127	140300	3513944360	16000	16050	16050	16000	619
317	20231127	140200	3504031030	16060	16090	16090	16060	452
318	20231127	140100	3496767600	16100	16110	16110	16080	952
319	20231127	140000	3481439950	16110	16100	16110	16100	75
320	20231127	135900	3480232440	16100	16100	16110	16100	166
321	20231127	135800	3477559490	16100	16110	16110	16100	516
322	20231127	135700	3469250410	16120	16130	16130	16110	413
323	20231127	135600	3462594160	16120	16140	16140	16110	154
324	20231127	135500	3460109970	16110	16140	16140	16100	473
325	20231127	135400	3452488580	16140	16170	16170	16140	379
326	20231127	135300	3446369390	16180	16240	16240	16180	5500
327	20231127	135200	3357135870	16250	16250	16250	16240	548
328	20231127	135100	3348231890	16250	16260	16260	16250	1082
329	20231127	135000	3330648400	16250	16240	16260	16240	258
330	20231127	134900	3326455390	16240	16240	16240	16230	1347
331	20231127	134800	3304593080	16230	16290	16290	16230	2616
332	20231127	134700	3262011440	16290	16260	16300	16250	3271
333	20231127	134600	3208748780	16250	16260	16260	16250	804
334	20231127	134500	3195677320	16250	16230	16260	16230	1393
335	20231127	134400	3173044350	16230	16230	16240	16230	142
336	20231127	134300	3170739190	16230	16240	16240	16230	217
337	20231127	134200	3167216320	16240	16240	16250	16240	928
338	20231127	134100	3152145410	16240	16260	16260	16240	838
339	20231127	134000	3138531900	16260	16250	16260	16240	1252
340	20231127	133900	3118182410	16250	16250	16250	16250	1855
341	20231127	133800	3088038660	16250	16280	16280	16250	1119
342	20231127	133700	3069842290	16280	16270	16300	16270	3878
343	20231127	133600	3006665610	16270	16220	16280	16220	2746
344	20231127	133500	2962041810	16220	16210	16220	16210	1574
345	20231127	133400	2936526850	16210	16250	16250	16210	4434
346	20231127	133300	2864595870	16250	16260	16280	16250	1094
347	20231127	133200	2846805510	16260	16220	16270	16220	5505
348	20231127	133100	2757358460	16220	16190	16220	16190	3464
349	20231127	133000	2701213210	16190	16140	16190	16140	3410
350	20231127	132900	2646099880	16150	16160	16160	16150	2641
351	20231127	132800	2603446000	16160	16190	16200	16160	2054
352	20231127	132700	2570200130	16190	16080	16200	16080	14139
353	20231127	132600	2342039850	16090	16050	16090	16050	3734
354	20231127	132500	2282079960	16050	15980	16050	15970	5642
355	20231127	132400	2191708140	15980	15980	15980	15980	340
356	20231127	132300	2186274940	15980	15980	15980	15980	99
357	20231127	132200	2184692920	15980	15980	15980	15980	4
358	20231127	132100	2184629000	15980	15980	15980	15970	71
359	20231127	132000	2183494820	15980	15970	15980	15970	382
360	20231127	131900	2177390570	15980	15980	15980	15980	0
361	20231127	131800	2177390570	15980	15970	15980	15970	79
362	20231127	131700	2176128260	15970	15970	15970	15970	299
363	20231127	131600	2171353230	15970	15980	15980	15970	29
364	20231127	131500	2170889820	15980	15970	15980	15970	61
365	20231127	131400	2169915170	15970	15980	15980	15970	488
366	20231127	131300	2162121240	15970	15950	15970	15950	423
367	20231127	131200	2155371160	15940	15930	15940	15930	328
368	20231127	131100	2150142940	15920	15920	15930	15910	197
369	20231127	131000	2147005930	15910	15920	15920	15910	68
370	20231127	130900	2145923870	15920	15930	15940	15920	384
371	20231127	130800	2139803900	15930	15920	15940	15920	80
372	20231127	130700	2138529950	15910	15910	15910	15910	5
373	20231127	130600	2138450400	15910	15910	15910	15910	0
374	20231127	130500	2138450400	15910	15910	15910	15910	46
375	20231127	130400	2137718540	15920	15920	15920	15920	0
376	20231127	130300	2137718540	15920	15920	15920	15920	83
377	20231127	130200	2136397180	15930	15920	15930	15920	742
378	20231127	130100	2124577160	15930	15930	15930	15930	0
379	20231127	130000	2124577160	15930	15860	15930	15860	52
380	20231127	125900	2123749150	15940	15940	15940	15940	0
381	20231127	125800	2123749150	15940	15850	15940	15850	423
382	20231127	125700	2117043700	15840	15820	15840	15820	3838
383	20231127	125600	2056281060	15820	15800	15820	15800	328
384	20231127	125500	2051095630	15790	15790	15800	15790	258
385	20231127	125400	2047021350	15760	15760	15760	15760	0
386	20231127	125300	2047021350	15760	15760	15760	15760	8
387	20231127	125200	2046895270	15790	15750	15790	15750	179
388	20231127	125100	2044073100	15750	15770	15770	15750	52
389	20231127	125000	2043253900	15790	15770	15790	15750	899
390	20231127	124900	2029076760	15770	15790	15790	15770	527
391	20231127	124800	2020758720	15800	15830	15830	15800	918
392	20231127	124700	2006248130	15830	15820	15830	15820	127
393	20231127	124600	2004238740	15820	15830	15830	15820	32
394	20231127	124500	2003732200	15830	15830	15830	15830	17
395	20231127	124400	2003463090	15820	15820	15820	15820	3
396	20231127	124300	2003415630	15830	15820	15830	15820	39
397	20231127	124200	2002798630	15820	15800	15820	15800	61
398	20231127	124100	2001834790	15800	15830	15830	15800	440
399	20231127	124000	1994877620	15820	15840	15840	15820	100
400	20231127	123900	1993294680	15820	15820	15820	15820	5
401	20231127	123800	1993215580	15820	15820	15820	15820	4
402	20231127	123700	1993152300	15840	15820	15840	15820	102
403	20231127	123600	1991537740	15820	15820	15820	15820	10
404	20231127	123500	1991379540	15820	15820	15820	15820	47
405	20231127	123400	1990636000	15820	15820	15820	15820	15
406	20231127	123300	1990398700	15810	15820	15820	15810	26
407	20231127	123200	1989987590	15810	15820	15820	15810	519
408	20231127	123100	1981779080	15820	15820	15820	15820	5
409	20231127	123000	1981699980	15820	15830	15830	15820	68
410	20231127	122900	1980623630	15810	15810	15810	15810	5
411	20231127	122800	1980544580	15830	15830	15830	15820	189
412	20231127	122700	1977553940	15840	15840	15840	15840	148
413	20231127	122600	1975209620	15840	15840	15840	15830	557
414	20231127	122500	1966390410	15850	15860	15870	15850	227
415	20231127	122400	1962791240	15850	15850	15860	15850	24
416	20231127	122300	1962410640	15850	15860	15870	15850	43
417	20231127	122200	1961728360	15860	15860	15870	15860	52
418	20231127	122100	1960903170	15860	15860	15860	15860	58
419	20231127	122000	1959983290	15870	15870	15870	15870	52
420	20231127	121900	1959158050	15870	15880	15880	15860	336
421	20231127	121800	1953824810	15880	15920	15920	15880	604
422	20231127	121700	1944228200	15930	15930	15930	15930	46
423	20231127	121600	1943495420	15920	15900	15920	15900	16
424	20231127	121500	1943240740	15920	15900	15920	15900	10
425	20231127	121400	1943081580	15900	15930	15950	15890	65
426	20231127	121300	1942046590	15930	15930	15930	15930	0
427	20231127	121200	1942046590	15930	15940	15950	15930	63
428	20231127	121100	1941042750	15950	15950	15950	15950	8
429	20231127	121000	1940915150	15950	15940	15950	15940	200
430	20231127	120900	1937725160	15950	15950	15950	15900	1367
431	20231127	120800	1915977160	15930	15930	15930	15930	20
432	20231127	120700	1915658560	15930	15930	15930	15930	122
433	20231127	120600	1913715100	15920	15940	15950	15920	356
434	20231127	120500	1908041960	15950	15950	15950	15950	170
435	20231127	120400	1905330460	15950	15950	15950	15950	47
436	20231127	120300	1904580810	15950	15950	15950	15950	0
437	20231127	120200	1904580810	15950	15950	15960	15950	215
438	20231127	120100	1901151090	15950	15950	15950	15950	32
439	20231127	120000	1900640690	15950	15960	15960	15950	11
440	20231127	115900	1900465230	15960	15920	15960	15920	284
441	20231127	115800	1895938130	15960	15960	15960	15960	0
442	20231127	115700	1895938130	15960	15920	15960	15920	52
443	20231127	115600	1895108410	15950	15950	15950	15950	527
444	20231127	115500	1886702760	15960	15960	15960	15960	8
445	20231127	115400	1886575080	15960	15950	15960	15950	560
446	20231127	115300	1877638770	15960	15960	15960	15960	55
447	20231127	115200	1876760970	15960	15960	15960	15960	53
448	20231127	115100	1875915090	15960	15960	15960	15960	0
449	20231127	115000	1875915090	15960	15960	15960	15960	4
450	20231127	114900	1875851250	15960	15910	15960	15910	1758
451	20231127	114800	1847879170	15910	15940	15940	15900	1387
452	20231127	114700	1825801050	15950	15980	15980	15950	602
453	20231127	114600	1816192670	15990	15990	15990	15990	20
454	20231127	114500	1815872870	15990	15990	15990	15990	1
455	20231127	114400	1815856880	15990	15990	15990	15990	47
456	20231127	114300	1815105350	15990	15990	15990	15990	31
457	20231127	114200	1814609660	15990	15990	15990	15990	81
458	20231127	114100	1813314470	15990	16010	16010	15990	279
459	20231127	114000	1808853060	15990	16000	16000	15990	100
460	20231127	113900	1807253990	16020	16000	16020	16000	64
461	20231127	113800	1806228910	16000	16000	16000	15990	49
462	20231127	113700	1805444920	16000	16020	16030	16000	103
463	20231127	113600	1803795680	16000	16000	16000	16000	14
464	20231127	113500	1803571680	16000	16010	16010	15990	112
465	20231127	113400	1801778990	16020	16020	16020	16010	105
466	20231127	113300	1800096920	16010	16020	16020	16010	21
467	20231127	113200	1799760660	16020	16010	16020	16010	63
468	20231127	113100	1798751830	16010	16010	16010	16000	216
469	20231127	113000	1795295420	16000	16000	16000	16000	36
470	20231127	112900	1794719420	16000	16000	16000	16000	105
471	20231127	112800	1793039420	15970	15960	15970	15960	972
472	20231127	112700	1777525980	15960	15950	15960	15950	8
473	20231127	112600	1777398350	15950	15930	15950	15930	6
474	20231127	112500	1777302750	15930	15960	15960	15930	265
475	20231127	112400	1773079050	15960	15930	15960	15930	1132
476	20231127	112300	1755045390	15920	15920	15920	15920	31
477	20231127	112200	1754551870	15970	15970	15970	15970	125
478	20231127	112100	1752555620	15970	15920	15970	15920	53
479	20231127	112000	1751709560	15910	15920	15920	15910	14
480	20231127	111900	1751486730	15910	15910	15980	15910	304
481	20231127	111800	1746646700	15910	15960	15980	15900	734
482	20231127	111700	1734951330	15980	15970	15980	15960	221
483	20231127	111600	1731419800	15970	15970	15970	15970	180
484	20231127	111500	1728545200	15960	15930	15960	15930	910
485	20231127	111400	1714028230	15930	15900	15940	15900	528
486	20231127	111300	1705628040	15900	15950	15950	15900	121
487	20231127	111200	1703702090	15950	15900	15950	15900	30
488	20231127	111100	1703224150	15960	15960	15960	15900	1038
489	20231127	111000	1686685490	15960	15990	15990	15960	610
490	20231127	110900	1676945380	16000	15990	16000	15990	266
491	20231127	110800	1672689960	16000	15990	16000	15990	122
492	20231127	110700	1670739160	16010	16010	16010	16010	165
493	20231127	110600	1668097510	16010	15990	16010	15980	822
494	20231127	110500	1654958310	15990	16010	16010	15990	44
495	20231127	110400	1654254650	16050	16030	16050	15980	586
496	20231127	110300	1644868150	15990	16010	16010	15990	405
497	20231127	110200	1638391370	16000	16000	16040	16000	293
498	20231127	110100	1633700050	16000	16080	16080	16000	2262
499	20231127	110000	1597395730	16080	16100	16110	16080	762
500	20231127	105900	1585125900	16110	16110	16110	16060	296
501	20231127	105800	1580359590	16100	16070	16100	16050	4064
502	20231127	105700	1514994610	16070	16070	16070	16060	554
503	20231127	105600	1506092170	16070	16060	16070	16060	512
504	20231127	105500	1497866690	16060	16080	16080	16060	537
505	20231127	105400	1489238030	16080	16080	16080	16070	604
506	20231127	105300	1479528630	16070	16060	16070	16060	1052
507	20231127	105200	1462625340	16070	16060	16070	16050	1536
508	20231127	105100	1437956080	16050	16040	16060	16040	458
509	20231127	105000	1430602190	16050	16040	16060	16030	331
510	20231127	104900	1425290390	16030	16020	16050	16020	1604
511	20231127	104800	1399549230	16030	16070	16070	16030	3092
512	20231127	104700	1349920770	16070	16060	16080	16060	862
513	20231127	104600	1336071680	16060	16020	16060	16020	1768
514	20231127	104500	1307701560	16030	15970	16030	15970	4741
515	20231127	104400	1231826010	15970	15990	16000	15970	1601
516	20231127	104300	1206223680	16000	15960	16000	15960	2252
517	20231127	104200	1170216810	15960	15980	15990	15960	2121
518	20231127	104100	1136356650	15980	15960	15980	15950	1578
519	20231127	104000	1111166340	15950	15950	15950	15950	780
520	20231127	103900	1098725340	15960	15900	15960	15890	1947
521	20231127	103800	1067667200	15960	15950	15960	15950	46
522	20231127	103700	1066933250	15960	15950	15960	15940	1252
523	20231127	103600	1046952510	15950	15930	15960	15930	2282
524	20231127	103500	1010557000	15940	15850	15950	15850	3301
525	20231127	103400	958078810	15830	15830	15830	15830	1
526	20231127	103300	958062980	15830	15830	15830	15830	2
527	20231127	103200	958031320	15850	15850	15850	15850	204
528	20231127	103100	954797920	15850	15850	15850	15850	291
529	20231127	103000	950185570	15850	15820	15850	15820	11
530	20231127	102900	950011520	15820	15820	15820	15820	506
531	20231127	102800	942006600	15820	15830	15830	15820	200
532	20231127	102700	938842100	15820	15850	15880	15820	206
533	20231127	102600	935577490	15780	15880	15880	15780	2110
534	20231127	102500	902265260	15880	15840	15880	15830	1002
535	20231127	102400	886369320	15840	15850	15860	15840	242
536	20231127	102300	882535190	15860	15800	15860	15800	185
537	20231127	102200	879612130	15800	15880	15880	15800	587
538	20231127	102100	870315640	15880	15770	15880	15770	5426
539	20231127	102000	784487110	15770	15780	15780	15770	60
540	20231127	101900	783540410	15780	15780	15780	15750	707
541	20231127	101800	772398100	15780	15780	15780	15780	100
542	20231127	101700	770820100	15770	15760	15770	15760	105
543	20231127	101600	769164300	15760	15750	15760	15750	539
544	20231127	101500	760670980	15740	15740	15740	15740	5
545	20231127	101400	760592280	15730	15700	15740	15700	1064
546	20231127	101300	743860080	15700	15700	15700	15700	105
547	20231127	101200	742211580	15710	15680	15710	15680	123
548	20231127	101100	740281350	15680	15680	15680	15680	107
549	20231127	101000	738603590	15680	15680	15680	15680	1
550	20231127	100900	738587910	15730	15730	15730	15730	1
551	20231127	100800	738572180	15730	15730	15730	15680	327
552	20231127	100700	733442760	15690	15690	15690	15690	0
553	20231127	100600	733442760	15690	15700	15700	15690	5
554	20231127	100500	733364300	15700	15730	15730	15700	2
555	20231127	100400	733332870	15690	15700	15700	15690	210
556	20231127	100300	730036900	15700	15730	15730	15700	517
557	20231127	100200	721914400	15750	15750	15750	15750	30
558	20231127	100100	721441900	15760	15760	15760	15760	0
559	20231127	100000	721441900	15760	15800	15800	15760	979
560	20231127	095900	706012220	15790	15790	15800	15790	191
561	20231127	095800	702994490	15800	15800	15800	15800	60
562	20231127	095700	702046490	15760	15820	15820	15750	1036
563	20231127	095600	685676590	15820	15820	15820	15820	68
564	20231127	095500	684600830	15820	15810	15820	15800	592
565	20231127	095400	675237380	15810	15810	15810	15800	159
566	20231127	095300	672723600	15810	15800	15810	15790	405
567	20231127	095200	666324510	15800	15800	15800	15800	360
568	20231127	095100	660636510	15810	15770	15810	15770	633
569	20231127	095000	650635370	15770	15730	15770	15730	12
570	20231127	094900	650446210	15720	15770	15810	15720	2006
571	20231127	094800	618784000	15780	15740	15780	15740	2148
572	20231127	094700	584921980	15750	15750	15750	15750	26
573	20231127	094600	584512480	15760	15760	15760	15700	280
574	20231127	094500	580099800	15760	15700	15760	15700	650
575	20231127	094400	569856940	15700	15770	15770	15700	961
576	20231127	094300	554758810	15770	15770	15770	15760	267
577	20231127	094200	550549220	15710	15730	15770	15710	2035
578	20231127	094100	518504230	15730	15670	15730	15660	556
579	20231127	094000	509775710	15740	15680	15750	15660	893
580	20231127	093900	495750050	15700	15700	15720	15700	117
581	20231127	093800	493912300	15700	15700	15700	15700	182
582	20231127	093700	491054900	15700	15690	15700	15680	1595
583	20231127	093600	466032450	15690	15660	15690	15660	576
584	20231127	093500	457000440	15660	15650	15660	15650	602
585	20231127	093400	447573130	15650	15640	15650	15640	175
586	20231127	093300	444835660	15640	15560	15640	15560	58
587	20231127	093200	443931210	15500	15640	15640	15500	535
588	20231127	093100	435606340	15640	15640	15650	15630	112
589	20231127	093000	433854610	15640	15640	15640	15640	372
590	20231127	092900	428036530	15640	15630	15640	15630	217
591	20231127	092800	424642670	15630	15640	15640	15630	134
592	20231127	092700	422547930	15600	15550	15600	15550	533
593	20231127	092600	414250800	15550	15530	15550	15530	190
594	20231127	092500	411298730	15530	15500	15530	15490	378
595	20231127	092400	405441340	15500	15480	15500	15480	236
596	20231127	092300	401783890	15490	15440	15490	15440	632
597	20231127	092200	392015290	15400	15430	15430	15390	1198
598	20231127	092100	373574770	15390	15440	15450	15380	338
599	20231127	092000	368355310	15450	15400	15450	15380	1817
600	20231127	091900	340394690	15400	15380	15410	15380	1127
601	20231127	091800	323049040	15380	15370	15380	15340	1083
602	20231127	091700	306424360	15370	15360	15390	15360	482
603	20231127	091600	299015920	15350	15350	15360	15350	1146
604	20231127	091500	281424620	15360	15340	15360	15310	766
605	20231127	091400	269670650	15300	15350	15350	15300	2468
606	20231127	091300	231870950	15340	15320	15350	15320	875
607	20231127	091200	218447060	15350	15340	15350	15320	1921
608	20231127	091100	188994640	15350	15360	15360	15340	961
609	20231127	091000	174240430	15360	15390	15390	15340	1476
610	20231127	090900	151568390	15400	15450	15450	15390	1380
611	20231127	090800	130303710	15470	15490	15490	15460	52
612	20231127	090700	129498700	15400	15460	15560	15400	1701
613	20231127	090600	103265760	15560	15510	15560	15460	1696
614	20231127	090500	76990940	15580	15580	15580	15580	21
615	20231127	090400	76663760	15580	15520	15580	15500	2028
616	20231127	090300	45200740	15530	15600	15600	15530	245
617	20231127	090200	41395190	15600	15550	15600	15520	511
618	20231127	090100	33439360	15540	15580	15580	15540	491
619	20231127	090000	25804600	15580	15640	15640	15580	1647