KissMeData/045100/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	192600	1380912770	15100	15100	15100	15100	1332
3	20231127	192500	1380912770	15100	15100	15100	15100	0
4	20231127	192400	1380912770	15100	15100	15100	15100	0
5	20231127	192300	1380912770	15100	15100	15100	15100	0
6	20231127	192200	1380912770	15100	15100	15100	15100	0
7	20231127	192100	1380912770	15100	15100	15100	15100	0
8	20231127	192000	1380912770	15100	15100	15100	15100	0
9	20231127	191900	1380912770	15100	15100	15100	15100	0
10	20231127	191800	1380912770	15100	15100	15100	15100	0
11	20231127	191700	1380912770	15100	15100	15100	15100	0
12	20231127	191600	1380912770	15100	15100	15100	15100	0
13	20231127	191500	1380912770	15100	15100	15100	15100	0
14	20231127	191400	1380912770	15100	15100	15100	15100	0
15	20231127	191300	1380912770	15100	15100	15100	15100	0
16	20231127	191200	1380912770	15100	15100	15100	15100	0
17	20231127	191100	1380912770	15100	15100	15100	15100	0
18	20231127	191000	1380912770	15100	15100	15100	15100	0
19	20231127	190900	1380912770	15100	15100	15100	15100	0
20	20231127	190800	1380912770	15100	15100	15100	15100	0
21	20231127	190700	1380912770	15100	15100	15100	15100	0
22	20231127	190600	1380912770	15100	15100	15100	15100	0
23	20231127	190500	1380912770	15100	15100	15100	15100	0
24	20231127	190400	1380912770	15100	15100	15100	15100	0
25	20231127	190300	1380912770	15100	15100	15100	15100	0
26	20231127	190200	1380912770	15100	15100	15100	15100	0
27	20231127	190100	1380912770	15100	15100	15100	15100	0
28	20231127	190000	1380912770	15100	15100	15100	15100	0
29	20231127	185900	1380912770	15100	15100	15100	15100	0
30	20231127	185800	1380912770	15100	15100	15100	15100	0
31	20231127	185700	1380912770	15100	15100	15100	15100	0
32	20231127	185600	1380912770	15100	15100	15100	15100	1332
33	20231127	185500	1380912770	15100	15100	15100	15100	0
34	20231127	185400	1380912770	15100	15100	15100	15100	0
35	20231127	185300	1380912770	15100	15100	15100	15100	0
36	20231127	185200	1380912770	15100	15100	15100	15100	0
37	20231127	185100	1380912770	15100	15100	15100	15100	0
38	20231127	185000	1380912770	15100	15100	15100	15100	0
39	20231127	184900	1380912770	15100	15100	15100	15100	0
40	20231127	184800	1380912770	15100	15100	15100	15100	0
41	20231127	184700	1380912770	15100	15100	15100	15100	0
42	20231127	184600	1380912770	15100	15100	15100	15100	0
43	20231127	184500	1380912770	15100	15100	15100	15100	0
44	20231127	184400	1380912770	15100	15100	15100	15100	0
45	20231127	184300	1380912770	15100	15100	15100	15100	0
46	20231127	184200	1380912770	15100	15100	15100	15100	0
47	20231127	184100	1380912770	15100	15100	15100	15100	0
48	20231127	184000	1380912770	15100	15100	15100	15100	0
49	20231127	183900	1380912770	15100	15100	15100	15100	0
50	20231127	183800	1380912770	15100	15100	15100	15100	0
51	20231127	183700	1380912770	15100	15100	15100	15100	0
52	20231127	183600	1380912770	15100	15100	15100	15100	0
53	20231127	183500	1380912770	15100	15100	15100	15100	0
54	20231127	183400	1380912770	15100	15100	15100	15100	0
55	20231127	183300	1380912770	15100	15100	15100	15100	0
56	20231127	183200	1380912770	15100	15100	15100	15100	0
57	20231127	183100	1380912770	15100	15100	15100	15100	0
58	20231127	183000	1380912770	15100	15100	15100	15100	0
59	20231127	182900	1380912770	15100	15100	15100	15100	0
60	20231127	182800	1380912770	15100	15100	15100	15100	0
61	20231127	182700	1380912770	15100	15100	15100	15100	0
62	20231127	182600	1380912770	15100	15100	15100	15100	1332
63	20231127	182500	1380912770	15100	15100	15100	15100	0
64	20231127	182400	1380912770	15100	15100	15100	15100	0
65	20231127	182300	1380912770	15100	15100	15100	15100	0
66	20231127	182200	1380912770	15100	15100	15100	15100	0
67	20231127	182100	1380912770	15100	15100	15100	15100	0
68	20231127	182000	1380912770	15100	15100	15100	15100	0
69	20231127	181900	1380912770	15100	15100	15100	15100	0
70	20231127	181800	1380912770	15100	15100	15100	15100	0
71	20231127	181700	1380912770	15100	15100	15100	15100	0
72	20231127	181600	1380912770	15100	15100	15100	15100	0
73	20231127	181500	1380912770	15100	15100	15100	15100	0
74	20231127	181400	1380912770	15100	15100	15100	15100	0
75	20231127	181300	1380912770	15100	15100	15100	15100	0
76	20231127	181200	1380912770	15100	15100	15100	15100	0
77	20231127	181100	1380912770	15100	15100	15100	15100	0
78	20231127	181000	1380912770	15100	15100	15100	15100	0
79	20231127	180900	1380912770	15100	15100	15100	15100	0
80	20231127	180800	1380912770	15100	15100	15100	15100	0
81	20231127	180700	1380912770	15100	15100	15100	15100	0
82	20231127	180600	1380912770	15100	15100	15100	15100	0
83	20231127	180500	1380912770	15100	15100	15100	15100	0
84	20231127	180400	1380912770	15100	15100	15100	15100	0
85	20231127	180300	1380912770	15100	15100	15100	15100	0
86	20231127	180200	1380912770	15100	15100	15100	15100	0
87	20231127	180100	1380912770	15100	15100	15100	15100	0
88	20231127	180000	1380912770	15100	15100	15100	15100	0
89	20231127	175900	1380912770	15100	15100	15100	15100	0
90	20231127	175800	1380912770	15100	15100	15100	15100	0
91	20231127	175700	1380912770	15100	15100	15100	15100	0
92	20231127	175600	1380912770	15100	15100	15100	15100	1332
93	20231127	175500	1380912770	15100	15100	15100	15100	0
94	20231127	175400	1380912770	15100	15100	15100	15100	0
95	20231127	175300	1380912770	15100	15100	15100	15100	0
96	20231127	175200	1380912770	15100	15100	15100	15100	0
97	20231127	175100	1380912770	15100	15100	15100	15100	0
98	20231127	175000	1380912770	15100	15100	15100	15100	0
99	20231127	174900	1380912770	15100	15100	15100	15100	0
100	20231127	174800	1380912770	15100	15100	15100	15100	0
101	20231127	174700	1380912770	15100	15100	15100	15100	0
102	20231127	174600	1380912770	15100	15100	15100	15100	0
103	20231127	174500	1380912770	15100	15100	15100	15100	0
104	20231127	174400	1380912770	15100	15100	15100	15100	0
105	20231127	174300	1380912770	15100	15100	15100	15100	0
106	20231127	174200	1380912770	15100	15100	15100	15100	0
107	20231127	174100	1380912770	15100	15100	15100	15100	0
108	20231127	174000	1380912770	15100	15100	15100	15100	0
109	20231127	173900	1380912770	15100	15100	15100	15100	0
110	20231127	173800	1380912770	15100	15100	15100	15100	0
111	20231127	173700	1380912770	15100	15100	15100	15100	0
112	20231127	173600	1380912770	15100	15100	15100	15100	0
113	20231127	173500	1380912770	15100	15100	15100	15100	0
114	20231127	173400	1380912770	15100	15100	15100	15100	0
115	20231127	173300	1380912770	15100	15100	15100	15100	0
116	20231127	173200	1380912770	15100	15100	15100	15100	0
117	20231127	173100	1380912770	15100	15100	15100	15100	0
118	20231127	173000	1380912770	15100	15100	15100	15100	0
119	20231127	172900	1380912770	15100	15100	15100	15100	0
120	20231127	172800	1380912770	15100	15100	15100	15100	0
121	20231127	172700	1380912770	15100	15100	15100	15100	0
122	20231127	172600	1380912770	15100	15100	15100	15100	1332
123	20231127	172500	1380912770	15100	15100	15100	15100	0
124	20231127	172400	1380912770	15100	15100	15100	15100	0
125	20231127	172300	1380912770	15100	15100	15100	15100	0
126	20231127	172200	1380912770	15100	15100	15100	15100	0
127	20231127	172100	1380912770	15100	15100	15100	15100	0
128	20231127	172000	1380912770	15100	15100	15100	15100	0
129	20231127	171900	1380912770	15100	15100	15100	15100	0
130	20231127	171800	1380912770	15100	15100	15100	15100	0
131	20231127	171700	1380912770	15100	15100	15100	15100	0
132	20231127	171600	1380912770	15100	15100	15100	15100	0
133	20231127	171500	1380912770	15100	15100	15100	15100	0
134	20231127	171400	1380912770	15100	15100	15100	15100	0
135	20231127	171300	1380912770	15100	15100	15100	15100	0
136	20231127	171200	1380912770	15100	15100	15100	15100	0
137	20231127	171100	1380912770	15100	15100	15100	15100	0
138	20231127	171000	1380912770	15100	15100	15100	15100	0
139	20231127	170900	1380912770	15100	15100	15100	15100	0
140	20231127	170800	1380912770	15100	15100	15100	15100	0
141	20231127	170700	1380912770	15100	15100	15100	15100	0
142	20231127	170600	1380912770	15100	15100	15100	15100	0
143	20231127	170500	1380912770	15100	15100	15100	15100	0
144	20231127	170400	1380912770	15100	15100	15100	15100	0
145	20231127	170300	1380912770	15100	15100	15100	15100	0
146	20231127	170200	1380912770	15100	15100	15100	15100	0
147	20231127	170100	1380912770	15100	15100	15100	15100	0
148	20231127	170000	1380912770	15100	15100	15100	15100	0
149	20231127	165900	1380912770	15100	15100	15100	15100	0
150	20231127	165800	1380912770	15100	15100	15100	15100	0
151	20231127	165700	1380912770	15100	15100	15100	15100	0
152	20231127	165600	1380912770	15100	15100	15100	15100	1332
153	20231127	165500	1380912770	15100	15100	15100	15100	0
154	20231127	165400	1380912770	15100	15100	15100	15100	0
155	20231127	165300	1380912770	15100	15100	15100	15100	0
156	20231127	165200	1380912770	15100	15100	15100	15100	0
157	20231127	165100	1380912770	15100	15100	15100	15100	0
158	20231127	165000	1380912770	15100	15100	15100	15100	0
159	20231127	164900	1380912770	15100	15100	15100	15100	0
160	20231127	164800	1380912770	15100	15100	15100	15100	0
161	20231127	164700	1380912770	15100	15100	15100	15100	0
162	20231127	164600	1380912770	15100	15100	15100	15100	0
163	20231127	164500	1380912770	15100	15100	15100	15100	0
164	20231127	164400	1380912770	15100	15100	15100	15100	0
165	20231127	164300	1380912770	15100	15100	15100	15100	0
166	20231127	164200	1380912770	15100	15100	15100	15100	0
167	20231127	164100	1380912770	15100	15100	15100	15100	0
168	20231127	164000	1380912770	15100	15100	15100	15100	0
169	20231127	163900	1380912770	15100	15100	15100	15100	0
170	20231127	163800	1380912770	15100	15100	15100	15100	0
171	20231127	163700	1380912770	15100	15100	15100	15100	0
172	20231127	163600	1380912770	15100	15100	15100	15100	0
173	20231127	163500	1380912770	15100	15100	15100	15100	0
174	20231127	163400	1380912770	15100	15100	15100	15100	0
175	20231127	163300	1380912770	15100	15100	15100	15100	0
176	20231127	163200	1380912770	15100	15100	15100	15100	0
177	20231127	163100	1380912770	15100	15100	15100	15100	0
178	20231127	163000	1380912770	15100	15100	15100	15100	0
179	20231127	162900	1380912770	15100	15100	15100	15100	0
180	20231127	162800	1380912770	15100	15100	15100	15100	0
181	20231127	162700	1380912770	15100	15100	15100	15100	0
182	20231127	162600	1380912770	15100	15100	15100	15100	1332
183	20231127	162500	1380912770	15100	15100	15100	15100	0
184	20231127	162400	1380912770	15100	15100	15100	15100	0
185	20231127	162300	1380912770	15100	15100	15100	15100	0
186	20231127	162200	1380912770	15100	15100	15100	15100	0
187	20231127	162100	1380912770	15100	15100	15100	15100	0
188	20231127	162000	1380912770	15100	15100	15100	15100	0
189	20231127	161900	1380912770	15100	15100	15100	15100	0
190	20231127	161800	1380912770	15100	15100	15100	15100	0
191	20231127	161700	1380912770	15100	15100	15100	15100	0
192	20231127	161600	1380912770	15100	15100	15100	15100	0
193	20231127	161500	1380912770	15100	15100	15100	15100	0
194	20231127	161400	1380912770	15100	15100	15100	15100	0
195	20231127	161300	1380912770	15100	15100	15100	15100	0
196	20231127	161200	1380912770	15100	15100	15100	15100	0
197	20231127	161100	1380912770	15100	15100	15100	15100	0
198	20231127	161000	1380912770	15100	15100	15100	15100	0
199	20231127	160900	1380912770	15100	15100	15100	15100	0
200	20231127	160800	1380912770	15100	15100	15100	15100	0
201	20231127	160700	1380912770	15100	15100	15100	15100	0
202	20231127	160600	1380912770	15100	15100	15100	15100	0
203	20231127	160500	1380912770	15100	15100	15100	15100	0
204	20231127	160400	1380912770	15100	15100	15100	15100	0
205	20231127	160300	1380912770	15100	15100	15100	15100	0
206	20231127	160200	1380912770	15100	15100	15100	15100	0
207	20231127	160100	1380912770	15100	15100	15100	15100	0
208	20231127	160000	1380912770	15100	15100	15100	15100	0
209	20231127	155900	1380912770	15100	15100	15100	15100	0
210	20231127	155800	1380912770	15100	15100	15100	15100	0
211	20231127	155700	1380912770	15100	15100	15100	15100	0
212	20231127	155600	1380912770	15100	15100	15100	15100	1332
213	20231127	155500	1380912770	15100	15100	15100	15100	0
214	20231127	155400	1380912770	15100	15100	15100	15100	0
215	20231127	155300	1380912770	15100	15100	15100	15100	0
216	20231127	155200	1380912770	15100	15100	15100	15100	0
217	20231127	155100	1380912770	15100	15100	15100	15100	0
218	20231127	155000	1380912770	15100	15100	15100	15100	0
219	20231127	154900	1380912770	15100	15100	15100	15100	0
220	20231127	154800	1380912770	15100	15100	15100	15100	0
221	20231127	154700	1380912770	15100	15100	15100	15100	0
222	20231127	154600	1380912770	15100	15100	15100	15100	0
223	20231127	154500	1380912770	15100	15100	15100	15100	0
224	20231127	154400	1380912770	15100	15100	15100	15100	0
225	20231127	154300	1380912770	15100	15100	15100	15100	0
226	20231127	154200	1380912770	15100	15100	15100	15100	0
227	20231127	154100	1380912770	15100	15100	15100	15100	0
228	20231127	154000	1380912770	15100	15100	15100	15100	0
229	20231127	153900	1380912770	15100	15100	15100	15100	0
230	20231127	153800	1380912770	15100	15100	15100	15100	0
231	20231127	153700	1380912770	15100	15100	15100	15100	0
232	20231127	153600	1380912770	15100	15100	15100	15100	0
233	20231127	153500	1380912770	15100	15100	15100	15100	0
234	20231127	153400	1380912770	15100	15100	15100	15100	0
235	20231127	153300	1380912770	15100	15100	15100	15100	0
236	20231127	153200	1380912770	15100	15100	15100	15100	0
237	20231127	153100	1380912770	15100	15100	15100	15100	0
238	20231127	153000	1380912770	15100	15100	15100	15100	1332
239	20231127	152900	1360799570	15080	15080	15080	15080	0
240	20231127	152800	1360799570	15080	15080	15080	15080	0
241	20231127	152700	1360799570	15080	15080	15080	15080	0
242	20231127	152600	1360799570	15080	15080	15080	15080	0
243	20231127	152500	1360799570	15080	15080	15080	15080	0
244	20231127	152400	1360799570	15080	15080	15080	15080	0
245	20231127	152300	1360799570	15080	15080	15080	15080	0
246	20231127	152200	1360799570	15080	15080	15080	15080	0
247	20231127	152100	1360799570	15080	15080	15080	15080	0
248	20231127	152000	1360799570	15080	15080	15080	15080	0
249	20231127	151900	1360799570	15080	15060	15080	15050	236
250	20231127	151800	1357246520	15060	15060	15060	15060	80
251	20231127	151700	1356041720	15060	15050	15060	15050	103
252	20231127	151600	1354491540	15050	15060	15060	15050	933
253	20231127	151500	1340449630	15060	15070	15070	15060	141
254	20231127	151400	1338326150	15070	15070	15080	15070	405
255	20231127	151300	1332222790	15070	15070	15080	15070	503
256	20231127	151200	1324642560	15060	15060	15060	15050	207
257	20231127	151100	1321525400	15060	15060	15060	15060	30
258	20231127	151000	1321073600	15070	15060	15070	15060	19
259	20231127	150900	1320787360	15070	15060	15070	15060	205
260	20231127	150800	1317699560	15060	15070	15070	15060	17
261	20231127	150700	1317443510	15050	15050	15050	15050	212
262	20231127	150600	1314252910	15060	15050	15060	15050	852
263	20231127	150500	1301429610	15060	15060	15060	15050	231
264	20231127	150400	1297951750	15060	15060	15060	15060	38
265	20231127	150300	1297379470	15070	15090	15090	15070	135
266	20231127	150200	1295344800	15080	15080	15080	15080	59
267	20231127	150100	1294455080	15080	15090	15090	15070	205
268	20231127	150000	1291364960	15100	15080	15100	15080	84
269	20231127	145900	1290097180	15080	15100	15100	15080	334
270	20231127	145800	1285057640	15110	15110	15110	15110	0
271	20231127	145700	1285057640	15110	15110	15110	15110	9
272	20231127	145600	1284921650	15110	15110	15110	15110	3
273	20231127	145500	1284876320	15110	15100	15110	15090	31
274	20231127	145400	1284408010	15120	15110	15120	15110	42
275	20231127	145300	1283773310	15120	15120	15120	15120	23
276	20231127	145200	1283425550	15120	15120	15120	15120	32
277	20231127	145100	1282941710	15120	15110	15120	15110	71
278	20231127	145000	1281868860	15110	15110	15110	15110	56
279	20231127	144900	1281022700	15110	15110	15120	15110	186
280	20231127	144800	1278211360	15110	15100	15120	15100	204
281	20231127	144700	1275129800	15090	15090	15090	15090	110
282	20231127	144600	1273469900	15090	15090	15090	15090	0
283	20231127	144500	1273469900	15090	15090	15090	15050	88
284	20231127	144400	1272142620	15090	15090	15090	15090	2
285	20231127	144300	1272112440	15060	15060	15060	15060	0
286	20231127	144200	1272112440	15060	15060	15060	15060	0
287	20231127	144100	1272112440	15060	15060	15060	15060	356
288	20231127	144000	1266751080	15060	15060	15060	15060	132
289	20231127	143900	1264763160	15060	15060	15060	15060	0
290	20231127	143800	1264763160	15060	15060	15060	15060	0
291	20231127	143700	1264763160	15060	15060	15060	15060	357
292	20231127	143600	1259386740	15060	15060	15060	15060	0
293	20231127	143500	1259386740	15060	15060	15060	15060	0
294	20231127	143400	1259386740	15060	15060	15060	15060	0
295	20231127	143300	1259386740	15060	15060	15060	15060	250
296	20231127	143200	1255621740	15060	15060	15060	15060	4
297	20231127	143100	1255561500	15060	15060	15060	15060	50
298	20231127	143000	1254808500	15090	15090	15090	15090	1
299	20231127	142900	1254793410	15090	15080	15090	15080	1000
300	20231127	142800	1239712860	15070	15070	15070	15070	3
301	20231127	142700	1239667650	15060	15070	15070	15060	152
302	20231127	142600	1237378360	15080	15080	15080	15070	8
303	20231127	142500	1237257730	15070	15070	15070	15070	80
304	20231127	142400	1236052130	15070	15070	15070	15070	1
305	20231127	142300	1236037060	15080	15080	15080	15080	3
306	20231127	142200	1235991820	15070	15070	15070	15070	5
307	20231127	142100	1235916470	15080	15080	15080	15080	0
308	20231127	142000	1235916470	15080	15080	15080	15080	0
309	20231127	141900	1235916470	15080	15070	15080	15070	55
310	20231127	141800	1235087570	15080	15080	15080	15080	0
311	20231127	141700	1235087570	15080	15080	15080	15080	0
312	20231127	141600	1235087570	15080	15080	15080	15080	0
313	20231127	141500	1235087570	15080	15070	15080	15070	59
314	20231127	141400	1234197910	15080	15080	15080	15080	0
315	20231127	141300	1234197910	15080	15080	15080	15080	0
316	20231127	141200	1234197910	15080	15080	15080	15080	0
317	20231127	141100	1234197910	15080	15080	15080	15080	0
318	20231127	141000	1234197910	15080	15080	15080	15080	0
319	20231127	140900	1234197910	15080	15080	15080	15080	0
320	20231127	140800	1234197910	15080	15080	15080	15080	2
321	20231127	140700	1234167750	15080	15080	15080	15060	22
322	20231127	140600	1233836390	15060	15060	15060	15060	0
323	20231127	140500	1233836390	15060	15060	15060	15060	0
324	20231127	140400	1233836390	15060	15060	15060	15060	2
325	20231127	140300	1233806270	15060	15060	15060	15060	1
326	20231127	140200	1233791210	15080	15070	15080	15060	215
327	20231127	140100	1230552890	15070	15070	15070	15070	20
328	20231127	140000	1230251490	15120	15120	15120	15120	0
329	20231127	135900	1230251490	15120	15110	15120	15110	500
330	20231127	135800	1222692960	15050	15050	15050	15050	0
331	20231127	135700	1222692960	15050	15100	15100	15050	17
332	20231127	135600	1222436360	15100	15100	15100	15100	5
333	20231127	135500	1222360860	15110	15110	15110	15110	150
334	20231127	135400	1220094360	15050	15050	15050	15050	150
335	20231127	135300	1217836860	15050	15050	15050	15050	5
336	20231127	135200	1217761610	15040	15040	15040	15040	220
337	20231127	135100	1214452810	15040	15050	15050	15040	163
338	20231127	135000	1211999670	15050	15050	15050	15050	61
339	20231127	134900	1211081620	15040	15090	15090	15040	3500
340	20231127	134800	1158383410	15110	15110	15110	15110	3
341	20231127	134700	1158338080	15090	15090	15090	15090	74
342	20231127	134600	1157221420	15090	15090	15090	15090	0
343	20231127	134500	1157221420	15090	15100	15110	15090	1174
344	20231127	134400	1139495520	15100	15100	15100	15100	56
345	20231127	134300	1138649920	15100	15100	15100	15100	355
346	20231127	134200	1133289420	15100	15100	15100	15100	0
347	20231127	134100	1133289420	15100	15110	15110	15100	208
348	20231127	134000	1130148560	15110	15120	15120	15110	113
349	20231127	133900	1128440010	15100	15100	15100	15100	0
350	20231127	133800	1128440010	15100	15100	15100	15100	0
351	20231127	133700	1128440010	15100	15100	15100	15100	0
352	20231127	133600	1128440010	15100	15100	15100	15100	144
353	20231127	133500	1126265610	15100	15100	15100	15100	0
354	20231127	133400	1126265610	15100	15100	15100	15100	0
355	20231127	133300	1126265610	15100	15100	15100	15100	324
356	20231127	133200	1121373210	15090	15090	15090	15090	1
357	20231127	133100	1121358120	15080	15080	15080	15080	0
358	20231127	133000	1121358120	15080	15080	15080	15080	0
359	20231127	132900	1121358120	15080	15080	15080	15080	0
360	20231127	132800	1121358120	15080	15090	15090	15080	23
361	20231127	132700	1121011180	15090	15090	15090	15090	18
362	20231127	132600	1120739560	15090	15090	15090	15090	25
363	20231127	132500	1120362310	15100	15100	15100	15100	0
364	20231127	132400	1120362310	15100	15100	15100	15100	11
365	20231127	132300	1120196210	15090	15080	15090	15080	132
366	20231127	132200	1118204430	15090	15090	15090	15090	221
367	20231127	132100	1114869540	15090	15090	15090	15090	5
368	20231127	132000	1114794090	15060	15060	15060	15060	0
369	20231127	131900	1114794090	15060	15060	15060	15060	0
370	20231127	131800	1114794090	15060	15060	15060	15060	0
371	20231127	131700	1114794090	15060	15060	15060	15060	1
372	20231127	131600	1114779030	15090	15090	15090	15090	0
373	20231127	131500	1114779030	15090	15090	15090	15090	30
374	20231127	131400	1114326330	15050	15100	15100	15050	51
375	20231127	131300	1113558720	15060	15060	15060	15060	0
376	20231127	131200	1113558720	15060	15060	15060	15060	0
377	20231127	131100	1113558720	15060	15060	15060	15060	168
378	20231127	131000	1111028640	15050	15050	15050	15050	0
379	20231127	130900	1111028640	15050	15050	15050	15050	0
380	20231127	130800	1111028640	15050	15050	15050	15050	6
381	20231127	130700	1110938340	15050	15050	15050	15050	0
382	20231127	130600	1110938340	15050	15050	15050	15050	0
383	20231127	130500	1110938340	15050	15050	15050	15050	0
384	20231127	130400	1110938340	15050	15050	15050	15050	50
385	20231127	130300	1110185840	15050	15050	15050	15050	50
386	20231127	130200	1109433340	15040	15040	15040	15040	15
387	20231127	130100	1109207740	15040	15050	15050	15040	25
388	20231127	130000	1108831720	15050	15050	15050	15050	0
389	20231127	125900	1108831720	15050	15050	15050	15050	48
390	20231127	125800	1108109320	15040	15040	15040	15040	0
391	20231127	125700	1108109320	15040	15040	15040	15040	0
392	20231127	125600	1108109320	15040	15040	15040	15040	5
393	20231127	125500	1108034120	15040	15040	15040	15040	0
394	20231127	125400	1108034120	15040	15040	15040	15040	0
395	20231127	125300	1108034120	15040	15050	15050	15040	639
396	20231127	125200	1098418510	15050	15050	15050	15050	59
397	20231127	125100	1097530560	15050	15050	15050	15050	5
398	20231127	125000	1097455310	15050	15050	15050	15050	140
399	20231127	124900	1095348310	15040	15040	15040	15040	1
400	20231127	124800	1095333270	15040	15050	15050	15040	74
401	20231127	124700	1094219770	15050	15040	15050	15040	15
402	20231127	124600	1093994160	15040	15040	15040	15040	150
403	20231127	124500	1091738160	15040	15040	15040	15040	0
404	20231127	124400	1091738160	15040	15040	15040	15040	286
405	20231127	124300	1087436720	15040	15050	15050	15040	105
406	20231127	124200	1085857470	15050	15050	15050	15050	7
407	20231127	124100	1085752120	15050	15050	15050	15050	0
408	20231127	124000	1085752120	15050	15050	15050	15050	4
409	20231127	123900	1085691920	15050	15050	15050	15050	31
410	20231127	123800	1085225370	15060	15060	15060	15060	0
411	20231127	123700	1085225370	15060	15060	15060	15060	0
412	20231127	123600	1085225370	15060	15050	15060	15050	287
413	20231127	123500	1080905790	15040	15040	15040	15030	55
414	20231127	123400	1080078600	15030	15060	15060	15030	3030
415	20231127	123300	1034495830	15060	15050	15070	15050	197
416	20231127	123200	1031528470	15060	15060	15060	15060	114
417	20231127	123100	1029811630	15060	15070	15070	15060	659
418	20231127	123000	1019885500	15070	15070	15070	15070	18
419	20231127	122900	1019614240	15060	15060	15060	15060	0
420	20231127	122800	1019614240	15060	15070	15070	15060	500
421	20231127	122700	1012082760	15090	15090	15090	15090	64
422	20231127	122600	1011117000	15080	15090	15090	15080	140
423	20231127	122500	1009004500	15090	15120	15120	15090	3114
424	20231127	122400	961972510	15120	15120	15120	15120	9
425	20231127	122300	961836430	15120	15120	15120	15120	14
426	20231127	122200	961624750	15120	15130	15130	15120	244
427	20231127	122100	957933080	15130	15130	15130	15130	141
428	20231127	122000	955799750	15130	15130	15130	15130	100
429	20231127	121900	954286750	15140	15140	15140	15140	153
430	20231127	121800	951970330	15140	15140	15140	15140	0
431	20231127	121700	951970330	15140	15140	15140	15140	10
432	20231127	121600	951818930	15140	15140	15140	15140	33
433	20231127	121500	951319310	15140	15150	15150	15140	104
434	20231127	121400	949744660	15160	15160	15160	15160	0
435	20231127	121300	949744660	15160	15160	15160	15160	0
436	20231127	121200	949744660	15160	15160	15160	15160	0
437	20231127	121100	949744660	15160	15160	15160	15160	19
438	20231127	121000	949456620	15160	15160	15160	15160	0
439	20231127	120900	949456620	15160	15160	15160	15160	0
440	20231127	120800	949456620	15160	15160	15160	15160	0
441	20231127	120700	949456620	15160	15160	15160	15160	3
442	20231127	120600	949411140	15200	15160	15200	15160	17
443	20231127	120500	949152890	15170	15180	15180	15170	73
444	20231127	120400	948045470	15170	15190	15190	15170	21
445	20231127	120300	947726520	15190	15190	15190	15190	56
446	20231127	120200	946875880	15180	15180	15180	15180	13
447	20231127	120100	946678540	15180	15180	15180	15180	2
448	20231127	120000	946648180	15180	15180	15180	15180	20
449	20231127	115900	946344580	15190	15170	15190	15170	29
450	20231127	115800	945904090	15160	15160	15160	15160	85
451	20231127	115700	944615490	15160	15160	15160	15160	3
452	20231127	115600	944570010	15150	15150	15150	15150	1
453	20231127	115500	944554860	15140	15140	15140	15140	11
454	20231127	115400	944388320	15140	15140	15140	15140	0
455	20231127	115300	944388320	15140	15140	15140	15140	49
456	20231127	115200	943646460	15140	15140	15140	15140	1
457	20231127	115100	943631320	15150	15150	15150	15150	21
458	20231127	115000	943313170	15150	15150	15150	15150	0
459	20231127	114900	943313170	15150	15160	15160	15150	7
460	20231127	114800	943207100	15140	15160	15160	15140	2501
461	20231127	114700	905335440	15160	15160	15160	15160	0
462	20231127	114600	905335440	15160	15160	15160	15160	20
463	20231127	114500	905032240	15150	15150	15150	15150	1
464	20231127	114400	905017090	15160	15150	15160	15150	256
465	20231127	114300	901136570	15160	15160	15160	15160	0
466	20231127	114200	901136570	15160	15160	15160	15160	0
467	20231127	114100	901136570	15160	15160	15160	15160	200
468	20231127	114000	898104570	15160	15160	15160	15160	100
469	20231127	113900	896588570	15160	15160	15160	15160	11
470	20231127	113800	896421810	15150	15150	15150	15150	165
471	20231127	113700	893922060	15160	15160	15160	15160	0
472	20231127	113600	893922060	15160	15160	15160	15160	0
473	20231127	113500	893922060	15160	15160	15160	15160	0
474	20231127	113400	893922060	15160	15160	15160	15160	0
475	20231127	113300	893922060	15160	15160	15160	15160	35
476	20231127	113200	893391460	15140	15140	15140	15140	0
477	20231127	113100	893391460	15140	15150	15150	15140	384
478	20231127	113000	887573870	15160	15160	15160	15160	3
479	20231127	112900	887528390	15140	15140	15140	15140	0
480	20231127	112800	887528390	15140	15180	15190	15140	647
481	20231127	112700	877715390	15150	15170	15170	15150	602
482	20231127	112600	868594100	15170	15170	15170	15170	31
483	20231127	112500	868123830	15180	15180	15180	15180	309
484	20231127	112400	863433210	15180	15180	15180	15180	120
485	20231127	112300	861611610	15190	15190	15190	15190	108
486	20231127	112200	859971090	15200	15200	15200	15200	0
487	20231127	112100	859971090	15200	15200	15200	15200	430
488	20231127	112000	853435090	15200	15210	15210	15200	319
489	20231127	111900	848585720	15220	15220	15220	15220	2
490	20231127	111800	848555280	15210	15210	15210	15210	3
491	20231127	111700	848509650	15210	15210	15210	15210	6
492	20231127	111600	848418390	15210	15210	15210	15210	76
493	20231127	111500	847262430	15200	15210	15210	15200	155
494	20231127	111400	844905090	15210	15210	15210	15200	111
495	20231127	111300	843217280	15210	15220	15220	15210	374
496	20231127	111200	837528220	15210	15210	15210	15210	10
497	20231127	111100	837376120	15210	15220	15220	15210	317
498	20231127	111000	832551610	15240	15230	15240	15230	566
499	20231127	110900	823931410	15230	15230	15230	15230	101
500	20231127	110800	822393180	15230	15230	15230	15230	62
501	20231127	110700	821448920	15230	15240	15240	15230	142
502	20231127	110600	819286210	15240	15250	15250	15240	318
503	20231127	110500	814439630	15260	15260	15260	15250	263
504	20231127	110400	810428790	15250	15250	15250	15250	0
505	20231127	110300	810428790	15250	15250	15250	15250	204
506	20231127	110200	807317790	15250	15250	15250	15250	232
507	20231127	110100	803779790	15270	15260	15270	15260	10
508	20231127	110000	803627140	15250	15250	15250	15250	31
509	20231127	105900	803154390	15250	15260	15270	15250	226
510	20231127	105800	799706780	15270	15260	15270	15240	1422
511	20231127	105700	778018210	15260	15260	15260	15260	10
512	20231127	105600	777865610	15260	15270	15270	15260	240
513	20231127	105500	774200860	15270	15270	15280	15270	242
514	20231127	105400	770505500	15280	15270	15280	15270	8
515	20231127	105300	770383310	15280	15270	15280	15270	81
516	20231127	105200	769146340	15280	15270	15280	15270	54
517	20231127	105100	768321720	15280	15260	15280	15260	201
518	20231127	105000	765254440	15260	15280	15280	15260	10
519	20231127	104900	765101820	15280	15280	15280	15270	639
520	20231127	104800	755342230	15280	15280	15290	15270	1289
521	20231127	104700	735637200	15280	15280	15280	15280	82
522	20231127	104600	734384240	15250	15250	15280	15250	3921
523	20231127	104500	674550670	15250	15250	15250	15250	1
524	20231127	104400	674535420	15250	15240	15250	15240	627
525	20231127	104300	664974930	15240	15230	15240	15230	246
526	20231127	104200	661227620	15250	15250	15250	15230	285
527	20231127	104100	656884500	15250	15190	15260	15190	4650
528	20231127	104000	586106610	15180	15180	15180	15180	0
529	20231127	103900	586106610	15180	15180	15180	15180	0
530	20231127	103800	586106610	15180	15190	15190	15180	25
531	20231127	103700	585726930	15190	15190	15190	15190	683
532	20231127	103600	575352160	15180	15180	15180	15180	3
533	20231127	103500	575306620	15170	15170	15170	15170	30
534	20231127	103400	574851520	15170	15170	15170	15170	0
535	20231127	103300	574851520	15170	15170	15170	15170	76
536	20231127	103200	573698600	15170	15170	15170	15170	44
537	20231127	103100	573031120	15160	15160	15160	15160	0
538	20231127	103000	573031120	15160	15160	15160	15160	0
539	20231127	102900	573031120	15160	15190	15190	15160	2324
540	20231127	102800	537781180	15200	15200	15200	15200	8
541	20231127	102700	537659580	15200	15200	15200	15190	16
542	20231127	102600	537416440	15200	15200	15200	15200	42
543	20231127	102500	536778040	15200	15200	15200	15200	2
544	20231127	102400	536747640	15200	15200	15200	15200	12
545	20231127	102300	536565240	15200	15200	15210	15200	432
546	20231127	102200	529998800	15200	15200	15210	15190	416
547	20231127	102100	523675460	15200	15200	15200	15200	126
548	20231127	102000	521760260	15200	15200	15200	15200	8
549	20231127	101900	521638660	15200	15210	15210	15180	72
550	20231127	101800	520543620	15210	15170	15210	15170	2417
551	20231127	101700	483834650	15150	15150	15150	15150	0
552	20231127	101600	483834650	15150	15150	15150	15150	0
553	20231127	101500	483834650	15150	15150	15150	15150	71
554	20231127	101400	482759000	15150	15160	15160	15150	226
555	20231127	101300	479333740	15160	15160	15160	15160	0
556	20231127	101200	479333740	15160	15160	15170	15160	103
557	20231127	101100	477772250	15160	15160	15160	15160	0
558	20231127	101000	477772250	15160	15160	15160	15160	288
559	20231127	100900	473406170	15160	15150	15160	15150	301
560	20231127	100800	468845020	15160	15160	15170	15160	378
561	20231127	100700	463114500	15160	15160	15160	15160	472
562	20231127	100600	455958980	15160	15160	15160	15150	149
563	20231127	100500	453700240	15160	15160	15160	15160	235
564	20231127	100400	450137640	15160	15160	15160	15160	70
565	20231127	100300	449076440	15160	15170	15170	15160	166
566	20231127	100200	446559780	15170	15160	15170	15160	429
567	20231127	100100	440052170	15160	15160	15160	15160	81
568	20231127	100000	438824210	15160	15140	15160	15140	561
569	20231127	095900	430322390	15140	15140	15140	15140	3
570	20231127	095800	430276970	15140	15140	15140	15140	0
571	20231127	095700	430276970	15140	15140	15140	15140	0
572	20231127	095600	430276970	15140	15140	15140	15140	0
573	20231127	095500	430276970	15140	15140	15140	15140	55
574	20231127	095400	429444270	15140	15150	15150	15140	185
575	20231127	095300	426642590	15160	15140	15160	15140	668
576	20231127	095200	416520730	15150	15140	15150	15140	56
577	20231127	095100	415672620	15140	15150	15150	15140	110
578	20231127	095000	414007210	15150	15150	15150	15150	0
579	20231127	094900	414007210	15150	15150	15160	15150	102
580	20231127	094800	412461410	15160	15160	15160	15160	14
581	20231127	094700	412249170	15150	15140	15150	15140	689
582	20231127	094600	401811120	15140	15150	15150	15140	212
583	20231127	094500	398600420	15150	15170	15170	15150	582
584	20231127	094400	389778370	15170	15170	15170	15150	956
585	20231127	094300	375281030	15180	15180	15190	15180	272
586	20231127	094200	371151790	15180	15190	15190	15170	559
587	20231127	094100	362661050	15180	15150	15180	15150	3269
588	20231127	094000	313081080	15160	15150	15160	15150	485
589	20231127	093900	305731180	15150	15160	15160	15140	130
590	20231127	093800	303762760	15160	15140	15160	15120	2217
591	20231127	093700	270183520	15120	15120	15130	15100	972
592	20231127	093600	255486620	15120	15100	15120	15100	204
593	20231127	093500	252402960	15100	15100	15100	15100	100
594	20231127	093400	250892960	15120	15120	15120	15120	8
595	20231127	093300	250772000	15120	15120	15120	15120	4
596	20231127	093200	250711520	15120	15140	15140	15120	3
597	20231127	093100	250666140	15130	15090	15130	15030	5265
598	20231127	093000	171207640	15080	15050	15080	15050	144
599	20231127	092900	169038980	15040	15040	15040	15040	0
600	20231127	092800	169038980	15040	15040	15040	15040	2
601	20231127	092700	169008900	15040	15040	15040	15040	0
602	20231127	092600	169008900	15040	15040	15040	15040	84
603	20231127	092500	167745540	15040	15050	15060	15040	1201
604	20231127	092400	149678330	15050	15060	15060	15050	705
605	20231127	092300	139066850	15050	15060	15060	15050	501
606	20231127	092200	131523600	15090	15090	15090	15090	26
607	20231127	092100	131131260	15090	15090	15090	15090	26
608	20231127	092000	130738920	15090	15080	15090	15080	49
609	20231127	091900	129999640	15070	15070	15070	15070	87
610	20231127	091800	128688550	15060	15060	15060	15060	0
611	20231127	091700	128688550	15060	15080	15080	15060	704
612	20231127	091600	118079110	15080	15100	15100	15080	144
613	20231127	091500	115906710	15100	15100	15100	15100	207
614	20231127	091400	112781010	15100	15100	15100	15100	85
615	20231127	091300	111497510	15100	15080	15110	15080	1708
616	20231127	091200	85736640	15080	15090	15090	15080	150
617	20231127	091100	83474620	15100	15100	15100	15100	502
618	20231127	091000	75894420	15110	15110	15110	15110	0
619	20231127	090900	75894420	15110	15120	15120	15110	4
620	20231127	090800	75833950	15070	15080	15080	15070	295
621	20231127	090700	71386260	15140	15140	15150	15140	718
622	20231127	090600	60514950	15140	15100	15140	15100	2799
623	20231127	090500	18190220	15110	15110	15110	15110	0
624	20231127	090400	18190220	15110	15110	15110	15110	175
625	20231127	090300	15545970	15110	15110	15120	15110	485
626	20231127	090200	8216270	15120	15120	15120	15120	4
627	20231127	090100	8155790	15120	15060	15120	15050	220
628	20231127	090000	4839670	15040	15030	15040	15030	322