KissMeData/039200/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	192100	2443521630	19080	19080	19080	19080	4309
3	20231127	192000	2443521630	19080	19080	19080	19080	0
4	20231127	191900	2443521630	19080	19080	19080	19080	0
5	20231127	191800	2443521630	19080	19080	19080	19080	0
6	20231127	191700	2443521630	19080	19080	19080	19080	0
7	20231127	191600	2443521630	19080	19080	19080	19080	0
8	20231127	191500	2443521630	19080	19080	19080	19080	0
9	20231127	191400	2443521630	19080	19080	19080	19080	0
10	20231127	191300	2443521630	19080	19080	19080	19080	0
11	20231127	191200	2443521630	19080	19080	19080	19080	0
12	20231127	191100	2443521630	19080	19080	19080	19080	0
13	20231127	191000	2443521630	19080	19080	19080	19080	0
14	20231127	190900	2443521630	19080	19080	19080	19080	0
15	20231127	190800	2443521630	19080	19080	19080	19080	0
16	20231127	190700	2443521630	19080	19080	19080	19080	0
17	20231127	190600	2443521630	19080	19080	19080	19080	0
18	20231127	190500	2443521630	19080	19080	19080	19080	0
19	20231127	190400	2443521630	19080	19080	19080	19080	0
20	20231127	190300	2443521630	19080	19080	19080	19080	0
21	20231127	190200	2443521630	19080	19080	19080	19080	0
22	20231127	190100	2443521630	19080	19080	19080	19080	0
23	20231127	190000	2443521630	19080	19080	19080	19080	0
24	20231127	185900	2443521630	19080	19080	19080	19080	0
25	20231127	185800	2443521630	19080	19080	19080	19080	0
26	20231127	185700	2443521630	19080	19080	19080	19080	0
27	20231127	185600	2443521630	19080	19080	19080	19080	0
28	20231127	185500	2443521630	19080	19080	19080	19080	0
29	20231127	185400	2443521630	19080	19080	19080	19080	0
30	20231127	185300	2443521630	19080	19080	19080	19080	0
31	20231127	185200	2443521630	19080	19080	19080	19080	0
32	20231127	185100	2443521630	19080	19080	19080	19080	4309
33	20231127	185000	2443521630	19080	19080	19080	19080	0
34	20231127	184900	2443521630	19080	19080	19080	19080	0
35	20231127	184800	2443521630	19080	19080	19080	19080	0
36	20231127	184700	2443521630	19080	19080	19080	19080	0
37	20231127	184600	2443521630	19080	19080	19080	19080	0
38	20231127	184500	2443521630	19080	19080	19080	19080	0
39	20231127	184400	2443521630	19080	19080	19080	19080	0
40	20231127	184300	2443521630	19080	19080	19080	19080	0
41	20231127	184200	2443521630	19080	19080	19080	19080	0
42	20231127	184100	2443521630	19080	19080	19080	19080	0
43	20231127	184000	2443521630	19080	19080	19080	19080	0
44	20231127	183900	2443521630	19080	19080	19080	19080	0
45	20231127	183800	2443521630	19080	19080	19080	19080	0
46	20231127	183700	2443521630	19080	19080	19080	19080	0
47	20231127	183600	2443521630	19080	19080	19080	19080	0
48	20231127	183500	2443521630	19080	19080	19080	19080	0
49	20231127	183400	2443521630	19080	19080	19080	19080	0
50	20231127	183300	2443521630	19080	19080	19080	19080	0
51	20231127	183200	2443521630	19080	19080	19080	19080	0
52	20231127	183100	2443521630	19080	19080	19080	19080	0
53	20231127	183000	2443521630	19080	19080	19080	19080	0
54	20231127	182900	2443521630	19080	19080	19080	19080	0
55	20231127	182800	2443521630	19080	19080	19080	19080	0
56	20231127	182700	2443521630	19080	19080	19080	19080	0
57	20231127	182600	2443521630	19080	19080	19080	19080	0
58	20231127	182500	2443521630	19080	19080	19080	19080	0
59	20231127	182400	2443521630	19080	19080	19080	19080	0
60	20231127	182300	2443521630	19080	19080	19080	19080	0
61	20231127	182200	2443521630	19080	19080	19080	19080	0
62	20231127	182100	2443521630	19080	19080	19080	19080	4309
63	20231127	182000	2443521630	19080	19080	19080	19080	0
64	20231127	181900	2443521630	19080	19080	19080	19080	0
65	20231127	181800	2443521630	19080	19080	19080	19080	0
66	20231127	181700	2443521630	19080	19080	19080	19080	0
67	20231127	181600	2443521630	19080	19080	19080	19080	0
68	20231127	181500	2443521630	19080	19080	19080	19080	0
69	20231127	181400	2443521630	19080	19080	19080	19080	0
70	20231127	181300	2443521630	19080	19080	19080	19080	0
71	20231127	181200	2443521630	19080	19080	19080	19080	0
72	20231127	181100	2443521630	19080	19080	19080	19080	0
73	20231127	181000	2443521630	19080	19080	19080	19080	0
74	20231127	180900	2443521630	19080	19080	19080	19080	0
75	20231127	180800	2443521630	19080	19080	19080	19080	0
76	20231127	180700	2443521630	19080	19080	19080	19080	0
77	20231127	180600	2443521630	19080	19080	19080	19080	0
78	20231127	180500	2443521630	19080	19080	19080	19080	0
79	20231127	180400	2443521630	19080	19080	19080	19080	0
80	20231127	180300	2443521630	19080	19080	19080	19080	0
81	20231127	180200	2443521630	19080	19080	19080	19080	0
82	20231127	180100	2443521630	19080	19080	19080	19080	0
83	20231127	180000	2443521630	19080	19080	19080	19080	0
84	20231127	175900	2443521630	19080	19080	19080	19080	0
85	20231127	175800	2443521630	19080	19080	19080	19080	0
86	20231127	175700	2443521630	19080	19080	19080	19080	0
87	20231127	175600	2443521630	19080	19080	19080	19080	0
88	20231127	175500	2443521630	19080	19080	19080	19080	0
89	20231127	175400	2443521630	19080	19080	19080	19080	0
90	20231127	175300	2443521630	19080	19080	19080	19080	0
91	20231127	175200	2443521630	19080	19080	19080	19080	0
92	20231127	175100	2443521630	19080	19080	19080	19080	4309
93	20231127	175000	2443521630	19080	19080	19080	19080	0
94	20231127	174900	2443521630	19080	19080	19080	19080	0
95	20231127	174800	2443521630	19080	19080	19080	19080	0
96	20231127	174700	2443521630	19080	19080	19080	19080	0
97	20231127	174600	2443521630	19080	19080	19080	19080	0
98	20231127	174500	2443521630	19080	19080	19080	19080	0
99	20231127	174400	2443521630	19080	19080	19080	19080	0
100	20231127	174300	2443521630	19080	19080	19080	19080	0
101	20231127	174200	2443521630	19080	19080	19080	19080	0
102	20231127	174100	2443521630	19080	19080	19080	19080	0
103	20231127	174000	2443521630	19080	19080	19080	19080	0
104	20231127	173900	2443521630	19080	19080	19080	19080	0
105	20231127	173800	2443521630	19080	19080	19080	19080	0
106	20231127	173700	2443521630	19080	19080	19080	19080	0
107	20231127	173600	2443521630	19080	19080	19080	19080	0
108	20231127	173500	2443521630	19080	19080	19080	19080	0
109	20231127	173400	2443521630	19080	19080	19080	19080	0
110	20231127	173300	2443521630	19080	19080	19080	19080	0
111	20231127	173200	2443521630	19080	19080	19080	19080	0
112	20231127	173100	2443521630	19080	19080	19080	19080	0
113	20231127	173000	2443521630	19080	19080	19080	19080	0
114	20231127	172900	2443521630	19080	19080	19080	19080	0
115	20231127	172800	2443521630	19080	19080	19080	19080	0
116	20231127	172700	2443521630	19080	19080	19080	19080	0
117	20231127	172600	2443521630	19080	19080	19080	19080	0
118	20231127	172500	2443521630	19080	19080	19080	19080	0
119	20231127	172400	2443521630	19080	19080	19080	19080	0
120	20231127	172300	2443521630	19080	19080	19080	19080	0
121	20231127	172200	2443521630	19080	19080	19080	19080	0
122	20231127	172100	2443521630	19080	19080	19080	19080	4309
123	20231127	172000	2443521630	19080	19080	19080	19080	0
124	20231127	171900	2443521630	19080	19080	19080	19080	0
125	20231127	171800	2443521630	19080	19080	19080	19080	0
126	20231127	171700	2443521630	19080	19080	19080	19080	0
127	20231127	171600	2443521630	19080	19080	19080	19080	0
128	20231127	171500	2443521630	19080	19080	19080	19080	0
129	20231127	171400	2443521630	19080	19080	19080	19080	0
130	20231127	171300	2443521630	19080	19080	19080	19080	0
131	20231127	171200	2443521630	19080	19080	19080	19080	0
132	20231127	171100	2443521630	19080	19080	19080	19080	0
133	20231127	171000	2443521630	19080	19080	19080	19080	0
134	20231127	170900	2443521630	19080	19080	19080	19080	0
135	20231127	170800	2443521630	19080	19080	19080	19080	0
136	20231127	170700	2443521630	19080	19080	19080	19080	0
137	20231127	170600	2443521630	19080	19080	19080	19080	0
138	20231127	170500	2443521630	19080	19080	19080	19080	0
139	20231127	170400	2443521630	19080	19080	19080	19080	0
140	20231127	170300	2443521630	19080	19080	19080	19080	0
141	20231127	170200	2443521630	19080	19080	19080	19080	0
142	20231127	170100	2443521630	19080	19080	19080	19080	0
143	20231127	170000	2443521630	19080	19080	19080	19080	0
144	20231127	165900	2443521630	19080	19080	19080	19080	0
145	20231127	165800	2443521630	19080	19080	19080	19080	0
146	20231127	165700	2443521630	19080	19080	19080	19080	0
147	20231127	165600	2443521630	19080	19080	19080	19080	0
148	20231127	165500	2443521630	19080	19080	19080	19080	0
149	20231127	165400	2443521630	19080	19080	19080	19080	0
150	20231127	165300	2443521630	19080	19080	19080	19080	0
151	20231127	165200	2443521630	19080	19080	19080	19080	0
152	20231127	165100	2443521630	19080	19080	19080	19080	4309
153	20231127	165000	2443521630	19080	19080	19080	19080	0
154	20231127	164900	2443521630	19080	19080	19080	19080	0
155	20231127	164800	2443521630	19080	19080	19080	19080	0
156	20231127	164700	2443521630	19080	19080	19080	19080	0
157	20231127	164600	2443521630	19080	19080	19080	19080	0
158	20231127	164500	2443521630	19080	19080	19080	19080	0
159	20231127	164400	2443521630	19080	19080	19080	19080	0
160	20231127	164300	2443521630	19080	19080	19080	19080	0
161	20231127	164200	2443521630	19080	19080	19080	19080	0
162	20231127	164100	2443521630	19080	19080	19080	19080	0
163	20231127	164000	2443521630	19080	19080	19080	19080	0
164	20231127	163900	2443521630	19080	19080	19080	19080	0
165	20231127	163800	2443521630	19080	19080	19080	19080	0
166	20231127	163700	2443521630	19080	19080	19080	19080	0
167	20231127	163600	2443521630	19080	19080	19080	19080	0
168	20231127	163500	2443521630	19080	19080	19080	19080	0
169	20231127	163400	2443521630	19080	19080	19080	19080	0
170	20231127	163300	2443521630	19080	19080	19080	19080	0
171	20231127	163200	2443521630	19080	19080	19080	19080	0
172	20231127	163100	2443521630	19080	19080	19080	19080	0
173	20231127	163000	2443521630	19080	19080	19080	19080	0
174	20231127	162900	2443521630	19080	19080	19080	19080	0
175	20231127	162800	2443521630	19080	19080	19080	19080	0
176	20231127	162700	2443521630	19080	19080	19080	19080	0
177	20231127	162600	2443521630	19080	19080	19080	19080	0
178	20231127	162500	2443521630	19080	19080	19080	19080	0
179	20231127	162400	2443521630	19080	19080	19080	19080	0
180	20231127	162300	2443521630	19080	19080	19080	19080	0
181	20231127	162200	2443521630	19080	19080	19080	19080	0
182	20231127	162100	2443521630	19080	19080	19080	19080	4309
183	20231127	162000	2443521630	19080	19080	19080	19080	0
184	20231127	161900	2443521630	19080	19080	19080	19080	0
185	20231127	161800	2443521630	19080	19080	19080	19080	0
186	20231127	161700	2443521630	19080	19080	19080	19080	0
187	20231127	161600	2443521630	19080	19080	19080	19080	0
188	20231127	161500	2443521630	19080	19080	19080	19080	0
189	20231127	161400	2443521630	19080	19080	19080	19080	0
190	20231127	161300	2443521630	19080	19080	19080	19080	0
191	20231127	161200	2443521630	19080	19080	19080	19080	0
192	20231127	161100	2443521630	19080	19080	19080	19080	0
193	20231127	161000	2443521630	19080	19080	19080	19080	0
194	20231127	160900	2443521630	19080	19080	19080	19080	0
195	20231127	160800	2443521630	19080	19080	19080	19080	0
196	20231127	160700	2443521630	19080	19080	19080	19080	0
197	20231127	160600	2443521630	19080	19080	19080	19080	0
198	20231127	160500	2443521630	19080	19080	19080	19080	0
199	20231127	160400	2443521630	19080	19080	19080	19080	0
200	20231127	160300	2443521630	19080	19080	19080	19080	0
201	20231127	160200	2443521630	19080	19080	19080	19080	0
202	20231127	160100	2443521630	19080	19080	19080	19080	0
203	20231127	160000	2443521630	19080	19080	19080	19080	0
204	20231127	155900	2443521630	19080	19080	19080	19080	0
205	20231127	155800	2443521630	19080	19080	19080	19080	0
206	20231127	155700	2443521630	19080	19080	19080	19080	0
207	20231127	155600	2443521630	19080	19080	19080	19080	0
208	20231127	155500	2443521630	19080	19080	19080	19080	0
209	20231127	155400	2443521630	19080	19080	19080	19080	0
210	20231127	155300	2443521630	19080	19080	19080	19080	0
211	20231127	155200	2443521630	19080	19080	19080	19080	0
212	20231127	155100	2443521630	19080	19080	19080	19080	4309
213	20231127	155000	2443521630	19080	19080	19080	19080	0
214	20231127	154900	2443521630	19080	19080	19080	19080	0
215	20231127	154800	2443521630	19080	19080	19080	19080	0
216	20231127	154700	2443521630	19080	19080	19080	19080	0
217	20231127	154600	2443521630	19080	19080	19080	19080	0
218	20231127	154500	2443521630	19080	19080	19080	19080	0
219	20231127	154400	2443521630	19080	19080	19080	19080	0
220	20231127	154300	2443521630	19080	19080	19080	19080	0
221	20231127	154200	2443521630	19080	19080	19080	19080	0
222	20231127	154100	2443521630	19080	19080	19080	19080	0
223	20231127	154000	2443521630	19080	19080	19080	19080	0
224	20231127	153900	2443521630	19080	19080	19080	19080	0
225	20231127	153800	2443521630	19080	19080	19080	19080	0
226	20231127	153700	2443521630	19080	19080	19080	19080	0
227	20231127	153600	2443521630	19080	19080	19080	19080	0
228	20231127	153500	2443521630	19080	19080	19080	19080	0
229	20231127	153400	2443521630	19080	19080	19080	19080	0
230	20231127	153300	2443521630	19080	19080	19080	19080	0
231	20231127	153200	2443521630	19080	19080	19080	19080	0
232	20231127	153100	2443521630	19080	19080	19080	19080	0
233	20231127	153000	2443521630	19080	19080	19080	19080	4309
234	20231127	152900	2361305910	19090	19090	19090	19090	0
235	20231127	152800	2361305910	19090	19090	19090	19090	0
236	20231127	152700	2361305910	19090	19090	19090	19090	0
237	20231127	152600	2361305910	19090	19090	19090	19090	0
238	20231127	152500	2361305910	19090	19090	19090	19090	0
239	20231127	152400	2361305910	19090	19090	19090	19090	0
240	20231127	152300	2361305910	19090	19090	19090	19090	0
241	20231127	152200	2361305910	19090	19090	19090	19090	0
242	20231127	152100	2361305910	19090	19090	19090	19090	0
243	20231127	152000	2361305910	19090	19090	19090	19090	0
244	20231127	151900	2361305910	19090	19060	19100	18850	2244
245	20231127	151800	2318513060	19090	18910	19090	18830	1820
246	20231127	151700	2283980990	19040	19050	19080	18990	1444
247	20231127	151600	2256513280	19050	18980	19050	18960	1726
248	20231127	151500	2223716900	18990	18930	18990	18930	1374
249	20231127	151400	2197649900	18940	18790	18960	18790	1564
250	20231127	151300	2168096600	18780	18770	18780	18770	207
251	20231127	151200	2164209240	18760	18770	18770	18760	166
252	20231127	151100	2161093570	18750	18780	18780	18750	1107
253	20231127	151000	2140331610	18770	18770	18770	18770	194
254	20231127	150900	2136690230	18780	18770	18780	18770	227
255	20231127	150800	2132428390	18770	18770	18780	18770	27
256	20231127	150700	2131921560	18770	18790	18790	18770	75
257	20231127	150600	2130512570	18790	18790	18790	18790	23
258	20231127	150500	2130080400	18760	18770	18780	18760	1900
259	20231127	150400	2094432450	18770	18770	18770	18760	74
260	20231127	150300	2093043920	18770	18770	18770	18770	30
261	20231127	150200	2092480820	18770	18770	18770	18760	116
262	20231127	150100	2090303710	18770	18750	18770	18750	332
263	20231127	150000	2084073000	18760	18770	18770	18750	943
264	20231127	145900	2066380030	18780	18780	18780	18770	422
265	20231127	145800	2058456020	18790	18800	18800	18790	1259
266	20231127	145700	2034799330	18780	18800	18800	18780	572
267	20231127	145600	2024055450	18780	18790	18810	18780	261
268	20231127	145500	2019151530	18780	18790	18790	18780	623
269	20231127	145400	2007451150	18780	18810	18810	18780	642
270	20231127	145300	1995393160	18810	18780	18810	18780	393
271	20231127	145200	1988004760	18800	18810	18810	18790	733
272	20231127	145100	1974227830	18810	18810	18810	18810	58
273	20231127	145000	1973136850	18810	18800	18810	18800	71
274	20231127	144900	1971801440	18800	18810	18830	18800	410
275	20231127	144800	1964090780	18810	18800	18810	18800	209
276	20231127	144700	1960160030	18800	18810	18810	18800	23
277	20231127	144600	1959727510	18810	18800	18810	18800	223
278	20231127	144500	1955534600	18800	18800	18810	18800	515
279	20231127	144400	1945852100	18810	18800	18810	18800	127
280	20231127	144300	1943463990	18800	18800	18810	18800	54
281	20231127	144200	1942448470	18810	18830	18830	18810	73
282	20231127	144100	1941075310	18850	18810	18850	18800	1296
283	20231127	144000	1916678760	18810	18810	18820	18790	1449
284	20231127	143900	1889429090	18810	18810	18810	18800	421
285	20231127	143800	1881510310	18810	18810	18820	18810	390
286	20231127	143700	1874174260	18810	18810	18810	18810	270
287	20231127	143600	1869095560	18800	18800	18800	18800	152
288	20231127	143500	1866237960	18800	18790	18800	18790	111
289	20231127	143400	1864152170	18790	18800	18800	18780	1037
290	20231127	143300	1844671550	18810	18800	18810	18800	43
291	20231127	143200	1843863140	18800	18800	18810	18800	221
292	20231127	143100	1839707740	18800	18820	18820	18800	5313
293	20231127	143000	1739802740	18820	18820	18820	18820	169
294	20231127	142900	1736622160	18840	18820	18840	18820	111
295	20231127	142800	1734532740	18820	18820	18820	18820	20
296	20231127	142700	1734156340	18820	18820	18830	18810	894
297	20231127	142600	1717329770	18820	18830	18830	18820	91
298	20231127	142500	1715616250	18840	18830	18840	18830	718
299	20231127	142400	1702096220	18820	18820	18820	18820	82
300	20231127	142300	1700552980	18830	18830	18830	18830	24
301	20231127	142200	1700101060	18830	18820	18830	18820	511
302	20231127	142100	1690481930	18830	18840	18840	18830	1745
303	20231127	142000	1657617590	18840	18850	18850	18840	82
304	20231127	141900	1656072610	18850	18860	18860	18850	844
305	20231127	141800	1640162300	18860	18860	18870	18860	703
306	20231127	141700	1626901940	18860	18860	18860	18860	20
307	20231127	141600	1626524740	18860	18870	18870	18860	54
308	20231127	141500	1625506280	18870	18870	18870	18870	337
309	20231127	141400	1619147090	18870	18870	18870	18870	173
310	20231127	141300	1615882580	18870	18870	18870	18870	21
311	20231127	141200	1615486310	18870	18870	18880	18870	97
312	20231127	141100	1613655810	18870	18870	18870	18870	20
313	20231127	141000	1613278410	18870	18880	18880	18870	21
314	20231127	140900	1612882040	18880	18880	18880	18870	88
315	20231127	140800	1611221220	18880	18880	18880	18880	0
316	20231127	140700	1611221220	18880	18880	18880	18880	10
317	20231127	140600	1611032420	18880	18870	18880	18870	339
318	20231127	140500	1604633870	18870	18870	18870	18870	272
319	20231127	140400	1599501230	18870	18870	18870	18870	20
320	20231127	140300	1599123830	18870	18880	18880	18870	70
321	20231127	140200	1597802700	18890	18890	18890	18880	84
322	20231127	140100	1596216260	18900	18900	18900	18900	0
323	20231127	140000	1596216260	18900	18890	18900	18890	96
324	20231127	135900	1594402300	18900	18900	18900	18900	26
325	20231127	135800	1593910900	18900	18900	18900	18900	11
326	20231127	135700	1593703000	18900	18880	18900	18880	241
327	20231127	135600	1589150430	18890	18880	18890	18880	41
328	20231127	135500	1588376040	18880	18880	18880	18880	132
329	20231127	135400	1585883880	18880	18890	18890	18880	81
330	20231127	135300	1584354510	18880	18880	18880	18880	72
331	20231127	135200	1582995150	18890	18890	18890	18890	0
332	20231127	135100	1582995150	18890	18880	18890	18880	51
333	20231127	135000	1582032210	18890	18890	18890	18890	1
334	20231127	134900	1582013320	18890	18890	18890	18890	1
335	20231127	134800	1581994430	18890	18850	18890	18850	3816
336	20231127	134700	1509996550	18860	18860	18860	18850	344
337	20231127	134600	1503510590	18860	18850	18860	18850	282
338	20231127	134500	1498194840	18860	18860	18860	18860	91
339	20231127	134400	1496478580	18860	18860	18860	18860	33
340	20231127	134300	1495856200	18860	18860	18860	18860	1
341	20231127	134200	1495837340	18860	18850	18860	18850	112
342	20231127	134100	1493725640	18850	18860	18860	18850	73
343	20231127	134000	1492349530	18850	18850	18850	18850	226
344	20231127	133900	1488089430	18850	18860	18860	18850	182
345	20231127	133800	1484658520	18860	18850	18860	18850	58
346	20231127	133700	1483565160	18860	18860	18860	18860	7
347	20231127	133600	1483433140	18860	18860	18860	18860	63
348	20231127	133500	1482244960	18860	18850	18860	18850	15
349	20231127	133400	1481962160	18850	18850	18850	18850	72
350	20231127	133300	1480604960	18850	18850	18850	18850	365
351	20231127	133200	1473724710	18850	18850	18850	18850	20
352	20231127	133100	1473347710	18850	18850	18850	18850	38
353	20231127	133000	1472631410	18850	18860	18860	18850	920
354	20231127	132900	1455287330	18860	18850	18860	18850	378
355	20231127	132800	1448158940	18860	18860	18860	18860	6
356	20231127	132700	1448045780	18860	18860	18860	18860	12
357	20231127	132600	1447819460	18850	18850	18860	18850	100
358	20231127	132500	1445934160	18850	18850	18850	18850	1120
359	20231127	132400	1424822160	18860	18850	18870	18850	1336
360	20231127	132300	1399630630	18850	18850	18850	18850	77
361	20231127	132200	1398179180	18860	18860	18860	18860	7
362	20231127	132100	1398047160	18860	18860	18860	18860	49
363	20231127	132000	1397123020	18860	18860	18860	18860	1
364	20231127	131900	1397104160	18860	18860	18860	18860	63
365	20231127	131800	1395915980	18860	18860	18860	18860	1090
366	20231127	131700	1375358580	18860	18860	18860	18860	189
367	20231127	131600	1371794040	18870	18870	18870	18870	3
368	20231127	131500	1371737430	18870	18870	18870	18860	107
369	20231127	131400	1369718860	18870	18870	18870	18870	117
370	20231127	131300	1367511070	18870	18870	18870	18870	52
371	20231127	131200	1366529830	18890	18870	18890	18870	323
372	20231127	131100	1360434000	18870	18870	18870	18870	0
373	20231127	131000	1360434000	18870	18870	18870	18870	20
374	20231127	130900	1360056600	18870	18870	18870	18870	76
375	20231127	130800	1358622480	18870	18860	18870	18860	210
376	20231127	130700	1354660390	18860	18860	18860	18860	21
377	20231127	130600	1354264330	18860	18870	18870	18860	54
378	20231127	130500	1353245870	18860	18870	18870	18860	83
379	20231127	130400	1351680290	18870	18870	18870	18870	247
380	20231127	130300	1347019400	18890	18880	18890	18880	223
381	20231127	130200	1342808680	18870	18870	18870	18870	72
382	20231127	130100	1341450040	18870	18870	18870	18870	347
383	20231127	130000	1334902150	18870	18880	18880	18870	351
384	20231127	125900	1328275790	18890	18880	18900	18880	124
385	20231127	125800	1325934640	18880	18880	18880	18880	249
386	20231127	125700	1321233520	18880	18880	18880	18880	128
387	20231127	125600	1318816880	18880	18880	18880	18880	102
388	20231127	125500	1316891120	18880	18870	18880	18870	16
389	20231127	125400	1316589150	18870	18870	18870	18860	256
390	20231127	125300	1311758890	18870	18870	18870	18870	51
391	20231127	125200	1310796520	18870	18870	18870	18870	66
392	20231127	125100	1309551100	18870	18870	18870	18870	115
393	20231127	125000	1307381050	18870	18870	18870	18870	109
394	20231127	124900	1305324220	18870	18870	18870	18870	106
395	20231127	124800	1303324000	18860	18860	18860	18860	51
396	20231127	124700	1302362140	18860	18860	18860	18850	191
397	20231127	124600	1298760400	18860	18860	18860	18860	390
398	20231127	124500	1291405000	18860	18860	18860	18860	52
399	20231127	124400	1290424280	18870	18870	18870	18860	56
400	20231127	124300	1289368080	18870	18870	18870	18870	65
401	20231127	124200	1288141530	18870	18870	18870	18870	34
402	20231127	124100	1287499950	18870	18870	18870	18870	123
403	20231127	124000	1285178940	18870	18870	18870	18870	730
404	20231127	123900	1271403840	18880	18880	18880	18880	36
405	20231127	123800	1270724160	18880	18880	18880	18880	23
406	20231127	123700	1270289920	18880	18870	18880	18870	398
407	20231127	123600	1262779340	18870	18880	18880	18870	65
408	20231127	123500	1261552720	18870	18870	18880	18870	88
409	20231127	123400	1259891950	18880	18900	18900	18880	2374
410	20231127	123300	1215040270	18900	18910	18910	18900	512
411	20231127	123200	1205362350	18900	18900	18900	18900	62
412	20231127	123100	1204190550	18910	18910	18910	18910	50
413	20231127	123000	1203245050	18900	18910	18910	18900	1458
414	20231127	122900	1175674660	18920	18920	18920	18920	16
415	20231127	122800	1175371940	18920	18920	18920	18920	284
416	20231127	122700	1169998660	18920	18920	18920	18920	247
417	20231127	122600	1165325420	18910	18910	18920	18910	207
418	20231127	122500	1161410050	18920	18930	18930	18910	2529
419	20231127	122400	1113549570	18930	18930	18930	18930	1
420	20231127	122300	1113530640	18930	18940	18940	18930	33
421	20231127	122200	1112905640	18940	18930	18940	18930	83
422	20231127	122100	1111334020	18940	18940	18940	18940	7
423	20231127	122000	1111201440	18940	18940	18940	18930	161
424	20231127	121900	1108152970	18940	18950	18950	18940	75
425	20231127	121800	1106732410	18940	18940	18940	18940	52
426	20231127	121700	1105747530	18930	18940	18940	18930	45
427	20231127	121600	1104895590	18950	18930	18950	18930	81
428	20231127	121500	1103362110	18940	18930	18940	18930	83
429	20231127	121400	1101790890	18930	18940	18950	18930	157
430	20231127	121300	1098817030	18940	18940	18940	18940	81
431	20231127	121200	1097282890	18940	18940	18940	18940	675
432	20231127	121100	1084498390	18940	18940	18940	18940	196
433	20231127	121000	1080786150	18940	18940	18940	18940	0
434	20231127	120900	1080786150	18940	18960	18960	18940	57
435	20231127	120800	1079706510	18960	18970	18970	18960	6
436	20231127	120700	1079592700	18940	18940	18940	18940	127
437	20231127	120600	1077187320	18940	18930	18940	18930	120
438	20231127	120500	1074915220	18940	18930	18940	18930	83
439	20231127	120400	1073343970	18930	18940	18940	18930	52
440	20231127	120300	1072359240	18940	18940	18940	18940	35
441	20231127	120200	1071696340	18940	18940	18940	18940	153
442	20231127	120100	1068798520	18940	18950	18950	18940	100
443	20231127	120000	1066904340	18940	18940	18940	18940	0
444	20231127	115900	1066904340	18940	18940	18940	18940	1008
445	20231127	115800	1047812820	18930	18930	18930	18930	100
446	20231127	115700	1045919820	18930	18930	18930	18930	52
447	20231127	115600	1044935460	18940	18940	18940	18930	181
448	20231127	115500	1041507830	18940	18930	18940	18930	3
449	20231127	115400	1041451020	18930	18940	18940	18930	149
450	20231127	115300	1038629480	18940	18950	18950	18940	222
451	20231127	115200	1034424320	18950	18950	18950	18950	60
452	20231127	115100	1033287320	18950	18950	18950	18950	52
453	20231127	115000	1032301920	18950	18950	18950	18950	102
454	20231127	114900	1030369020	18940	18950	18950	18940	62
455	20231127	114800	1029194320	18950	18950	18950	18950	60
456	20231127	114700	1028057320	18950	18950	18950	18950	0
457	20231127	114600	1028057320	18950	18950	18950	18950	20
458	20231127	114500	1027678320	18940	18940	18940	18940	316
459	20231127	114400	1021693280	18940	18930	18940	18930	168
460	20231127	114300	1018511780	18940	18940	18940	18940	102
461	20231127	114200	1016579900	18930	18940	18940	18930	369
462	20231127	114100	1009591610	18940	18940	18940	18940	30
463	20231127	114000	1009023410	18940	18940	18940	18940	284
464	20231127	113900	1003644450	18940	18950	18950	18940	460
465	20231127	113800	994931800	18940	18940	18940	18940	0
466	20231127	113700	994931800	18940	18960	18960	18930	5705
467	20231127	113600	886827550	18970	18980	18980	18970	357
468	20231127	113500	880054890	18980	18980	18980	18980	406
469	20231127	113400	872349010	18980	18980	18980	18980	0
470	20231127	113300	872349010	18980	18980	18980	18980	135
471	20231127	113200	869786710	18980	18980	18980	18980	0
472	20231127	113100	869786710	18980	18970	18980	18970	97
473	20231127	113000	867946180	18980	18980	18980	18980	288
474	20231127	112900	862479940	18970	18970	18970	18970	0
475	20231127	112800	862479940	18970	18970	18970	18970	0
476	20231127	112700	862479940	18970	18970	18970	18970	199
477	20231127	112600	858704910	18970	18970	18970	18960	194
478	20231127	112500	855025240	18960	18960	18960	18960	292
479	20231127	112400	849488920	18970	18970	18970	18970	52
480	20231127	112300	848502480	18970	18980	18980	18970	152
481	20231127	112200	845618780	18970	18970	18970	18970	0
482	20231127	112100	845618780	18970	18970	18970	18970	0
483	20231127	112000	845618780	18970	18970	18970	18970	152
484	20231127	111900	842735340	18980	18970	18980	18970	79
485	20231127	111800	841236700	18970	18970	18970	18970	15
486	20231127	111700	840952150	18970	18960	18970	18960	164
487	20231127	111600	837842070	18960	18970	18970	18960	77
488	20231127	111500	836381860	18970	18970	18970	18970	210
489	20231127	111400	832398160	18970	18970	18970	18970	182
490	20231127	111300	828945620	18970	19010	19010	18960	2685
491	20231127	111200	777976590	19010	19010	19010	19010	1
492	20231127	111100	777957580	19010	19020	19020	19010	58
493	20231127	111000	776854940	19010	19010	19010	19010	52
494	20231127	110900	775866420	19020	19020	19020	19010	121
495	20231127	110800	773565800	19020	19020	19030	19020	224
496	20231127	110700	769305240	19020	19020	19020	19020	87
497	20231127	110600	767650500	19030	19030	19030	19030	4
498	20231127	110500	767574380	19020	19030	19030	19020	56
499	20231127	110400	766508930	19030	19030	19030	19030	78
500	20231127	110300	765024590	19040	19040	19040	19040	196
501	20231127	110200	761292750	19040	19060	19060	19040	52
502	20231127	110100	760302510	19040	19040	19050	19040	33
503	20231127	110000	759674110	19060	19060	19060	19060	61
504	20231127	105900	758511450	19040	19040	19040	19040	53
505	20231127	105800	757502330	19030	19030	19030	19030	0
506	20231127	105700	757502330	19030	19070	19070	19030	1001
507	20231127	105600	738439200	19070	19070	19070	19070	3
508	20231127	105500	738381990	19070	19070	19070	19070	7
509	20231127	105400	738248500	19070	19070	19070	19060	214
510	20231127	105300	734168030	19060	19070	19070	19060	58
511	20231127	105200	733062490	19060	19060	19060	19060	2
512	20231127	105100	733024370	19060	19080	19080	19060	148
513	20231127	105000	730202020	19080	19080	19080	19080	100
514	20231127	104900	728294020	19070	19080	19080	19070	200
515	20231127	104800	724479920	19070	19100	19100	19070	72
516	20231127	104700	723106280	19070	19050	19070	19050	470
517	20231127	104600	714147780	19030	19030	19030	19030	0
518	20231127	104500	714147780	19030	19030	19030	19030	20
519	20231127	104400	713767180	19030	19030	19030	19030	0
520	20231127	104300	713767180	19030	19020	19030	19020	971
521	20231127	104200	695294360	19030	19030	19030	19030	0
522	20231127	104100	695294360	19030	19010	19030	19010	807
523	20231127	104000	679953270	19010	19010	19010	19010	12
524	20231127	103900	679725150	19010	19010	19010	19010	0
525	20231127	103800	679725150	19010	19000	19010	19000	7
526	20231127	103700	679592100	19000	19000	19000	19000	100
527	20231127	103600	677692100	18980	19010	19010	18980	315
528	20231127	103500	671711380	19010	19010	19010	19010	0
529	20231127	103400	671711380	19010	19000	19010	19000	177
530	20231127	103300	668347880	18990	18980	18990	18980	159
531	20231127	103200	665329490	18980	18980	18980	18980	33
532	20231127	103100	664703150	18970	18990	18990	18970	1551
533	20231127	103000	635270500	18990	18990	18990	18990	148
534	20231127	102900	632459980	18990	19000	19000	18990	357
535	20231127	102800	625680500	18990	19000	19000	18990	17
536	20231127	102700	625357550	19000	19000	19000	19000	20
537	20231127	102600	624977550	19000	19000	19000	19000	10
538	20231127	102500	624787550	19000	19000	19010	19000	113
539	20231127	102400	622640070	19010	19000	19010	19000	2
540	20231127	102300	622602060	19000	19000	19000	19000	18
541	20231127	102200	622260060	19000	19000	19000	19000	50
542	20231127	102100	621310060	19000	19000	19000	19000	10
543	20231127	102000	621120060	19000	19000	19000	19000	563
544	20231127	101900	610423060	18980	18980	18980	18980	0
545	20231127	101800	610423060	18980	18990	18990	18980	100
546	20231127	101700	608524610	18980	18990	18990	18980	300
547	20231127	101600	602828750	18980	18980	18980	18980	0
548	20231127	101500	602828750	18980	18990	18990	18980	111
549	20231127	101400	600721830	18990	18990	18990	18980	476
550	20231127	101300	591685050	18990	18990	18990	18990	282
551	20231127	101200	586329870	18990	18990	18990	18990	17
552	20231127	101100	586007040	18990	18980	18990	18980	200
553	20231127	101000	582209940	18980	19000	19000	18980	101
554	20231127	100900	580292090	19000	18990	19010	18990	122
555	20231127	100800	577974280	19020	18980	19020	18970	978
556	20231127	100700	559400330	18980	18970	18980	18970	450
557	20231127	100600	550863730	18960	18970	18970	18960	101
558	20231127	100500	548948540	18970	18970	18970	18970	524
559	20231127	100400	539008260	18970	18980	18980	18970	32
560	20231127	100300	538401020	18980	18980	18980	18980	3
561	20231127	100200	538344080	18980	18970	18980	18970	85
562	20231127	100100	536731090	18980	18980	18980	18980	121
563	20231127	100000	534434510	18980	18980	18980	18980	326
564	20231127	095900	528247030	18980	18980	18980	18980	40
565	20231127	095800	527487830	18980	18980	18980	18980	285
566	20231127	095700	522078530	18990	19010	19010	18980	239
567	20231127	095600	517538820	18990	18990	18990	18990	10
568	20231127	095500	517348920	19000	19000	19000	19000	104
569	20231127	095400	515372920	19000	19000	19000	19000	5
570	20231127	095300	515277920	19000	19000	19000	19000	30
571	20231127	095200	514707920	19000	18980	19000	18980	448
572	20231127	095100	506203550	18990	19010	19010	18990	1459
573	20231127	095000	478481630	19020	19010	19020	19010	118
574	20231127	094900	476237770	19010	19010	19020	19010	636
575	20231127	094800	464147140	19010	19010	19010	19010	35
576	20231127	094700	463481790	19010	19020	19020	19010	74
577	20231127	094600	462074320	19020	19020	19020	19020	41
578	20231127	094500	461294500	19000	19000	19000	19000	102
579	20231127	094400	459356500	19000	19000	19000	19000	1
580	20231127	094300	459337500	19030	19000	19030	19000	99
581	20231127	094200	457456260	19000	19000	19000	19000	0
582	20231127	094100	457456260	19000	18990	19000	18990	61
583	20231127	094000	456297760	19000	19000	19000	19000	0
584	20231127	093900	456297760	19000	19030	19030	19000	671
585	20231127	093800	443538800	19030	19030	19030	19030	65
586	20231127	093700	442301850	19020	19060	19060	19020	299
587	20231127	093600	436612050	19060	19050	19060	19030	233
588	20231127	093500	432174170	19050	19000	19050	19000	610
589	20231127	093400	420581230	19000	19000	19000	19000	17
590	20231127	093300	420258230	19000	19020	19020	19000	567
591	20231127	093200	409481660	19020	19020	19050	19000	1217
592	20231127	093100	386336680	19010	18950	19010	18950	219
593	20231127	093000	382181070	18950	18950	18950	18950	160
594	20231127	092900	379149070	18940	18970	18970	18940	740
595	20231127	092800	365121850	18970	18940	18970	18940	629
596	20231127	092700	353204300	18940	19010	19010	18940	2792
597	20231127	092600	300208000	19020	19020	19020	19020	13
598	20231127	092500	299960740	19010	19020	19020	19010	51
599	20231127	092400	298991110	19010	19040	19040	19010	569
600	20231127	092300	288163310	19040	19010	19040	19000	2005
601	20231127	092200	250067340	19010	19010	19010	19010	79
602	20231127	092100	248565550	19010	19030	19030	19010	209
603	20231127	092000	244592300	19030	19010	19030	19010	361
604	20231127	091900	237726750	19030	19030	19030	19030	22
605	20231127	091800	237308090	19030	19010	19030	19000	1360
606	20231127	091700	211462700	19030	19010	19030	19000	381
607	20231127	091600	204217760	19010	19030	19040	19000	2873
608	20231127	091500	149590920	19040	19040	19040	19040	408
609	20231127	091400	141822600	19050	19060	19060	19050	738
610	20231127	091300	127763130	19050	19080	19080	19040	1124
611	20231127	091200	106340460	19080	19100	19100	19080	565
612	20231127	091100	95556680	19100	19110	19120	19100	1249
613	20231127	091000	71698370	19120	19120	19120	19120	319
614	20231127	090900	65599090	19150	19130	19150	19130	391
615	20231127	090800	58115260	19110	19130	19130	19110	272
616	20231127	090700	52913180	19100	19100	19100	19100	0
617	20231127	090600	52913180	19100	19110	19110	19100	467
618	20231127	090500	43992860	19110	19160	19160	19110	512
619	20231127	090400	34192070	19160	19190	19190	19160	164
620	20231127	090300	31049450	19190	19260	19260	19190	207
621	20231127	090200	27075650	19280	19280	19280	19280	1
622	20231127	090100	27056370	19300	19320	19340	19300	339
623	20231127	090000	20507270	19320	19310	19320	19310	1062