KissMeData/080160/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	195000	1321048850	16010	16010	16010	16010	1680
3	20231127	194900	1321048850	16010	16010	16010	16010	0
4	20231127	194800	1321048850	16010	16010	16010	16010	0
5	20231127	194700	1321048850	16010	16010	16010	16010	0
6	20231127	194600	1321048850	16010	16010	16010	16010	0
7	20231127	194500	1321048850	16010	16010	16010	16010	0
8	20231127	194400	1321048850	16010	16010	16010	16010	0
9	20231127	194300	1321048850	16010	16010	16010	16010	0
10	20231127	194200	1321048850	16010	16010	16010	16010	0
11	20231127	194100	1321048850	16010	16010	16010	16010	0
12	20231127	194000	1321048850	16010	16010	16010	16010	0
13	20231127	193900	1321048850	16010	16010	16010	16010	0
14	20231127	193800	1321048850	16010	16010	16010	16010	0
15	20231127	193700	1321048850	16010	16010	16010	16010	0
16	20231127	193600	1321048850	16010	16010	16010	16010	0
17	20231127	193500	1321048850	16010	16010	16010	16010	0
18	20231127	193400	1321048850	16010	16010	16010	16010	0
19	20231127	193300	1321048850	16010	16010	16010	16010	0
20	20231127	193200	1321048850	16010	16010	16010	16010	0
21	20231127	193100	1321048850	16010	16010	16010	16010	0
22	20231127	193000	1321048850	16010	16010	16010	16010	0
23	20231127	192900	1321048850	16010	16010	16010	16010	0
24	20231127	192800	1321048850	16010	16010	16010	16010	0
25	20231127	192700	1321048850	16010	16010	16010	16010	0
26	20231127	192600	1321048850	16010	16010	16010	16010	0
27	20231127	192500	1321048850	16010	16010	16010	16010	0
28	20231127	192400	1321048850	16010	16010	16010	16010	0
29	20231127	192300	1321048850	16010	16010	16010	16010	0
30	20231127	192200	1321048850	16010	16010	16010	16010	0
31	20231127	192100	1321048850	16010	16010	16010	16010	0
32	20231127	192000	1321048850	16010	16010	16010	16010	1680
33	20231127	191900	1321048850	16010	16010	16010	16010	0
34	20231127	191800	1321048850	16010	16010	16010	16010	0
35	20231127	191700	1321048850	16010	16010	16010	16010	0
36	20231127	191600	1321048850	16010	16010	16010	16010	0
37	20231127	191500	1321048850	16010	16010	16010	16010	0
38	20231127	191400	1321048850	16010	16010	16010	16010	0
39	20231127	191300	1321048850	16010	16010	16010	16010	0
40	20231127	191200	1321048850	16010	16010	16010	16010	0
41	20231127	191100	1321048850	16010	16010	16010	16010	0
42	20231127	191000	1321048850	16010	16010	16010	16010	0
43	20231127	190900	1321048850	16010	16010	16010	16010	0
44	20231127	190800	1321048850	16010	16010	16010	16010	0
45	20231127	190700	1321048850	16010	16010	16010	16010	0
46	20231127	190600	1321048850	16010	16010	16010	16010	0
47	20231127	190500	1321048850	16010	16010	16010	16010	0
48	20231127	190400	1321048850	16010	16010	16010	16010	0
49	20231127	190300	1321048850	16010	16010	16010	16010	0
50	20231127	190200	1321048850	16010	16010	16010	16010	0
51	20231127	190100	1321048850	16010	16010	16010	16010	0
52	20231127	190000	1321048850	16010	16010	16010	16010	0
53	20231127	185900	1321048850	16010	16010	16010	16010	0
54	20231127	185800	1321048850	16010	16010	16010	16010	0
55	20231127	185700	1321048850	16010	16010	16010	16010	0
56	20231127	185600	1321048850	16010	16010	16010	16010	0
57	20231127	185500	1321048850	16010	16010	16010	16010	0
58	20231127	185400	1321048850	16010	16010	16010	16010	0
59	20231127	185300	1321048850	16010	16010	16010	16010	0
60	20231127	185200	1321048850	16010	16010	16010	16010	0
61	20231127	185100	1321048850	16010	16010	16010	16010	0
62	20231127	185000	1321048850	16010	16010	16010	16010	1680
63	20231127	184900	1321048850	16010	16010	16010	16010	0
64	20231127	184800	1321048850	16010	16010	16010	16010	0
65	20231127	184700	1321048850	16010	16010	16010	16010	0
66	20231127	184600	1321048850	16010	16010	16010	16010	0
67	20231127	184500	1321048850	16010	16010	16010	16010	0
68	20231127	184400	1321048850	16010	16010	16010	16010	0
69	20231127	184300	1321048850	16010	16010	16010	16010	0
70	20231127	184200	1321048850	16010	16010	16010	16010	0
71	20231127	184100	1321048850	16010	16010	16010	16010	0
72	20231127	184000	1321048850	16010	16010	16010	16010	0
73	20231127	183900	1321048850	16010	16010	16010	16010	0
74	20231127	183800	1321048850	16010	16010	16010	16010	0
75	20231127	183700	1321048850	16010	16010	16010	16010	0
76	20231127	183600	1321048850	16010	16010	16010	16010	0
77	20231127	183500	1321048850	16010	16010	16010	16010	0
78	20231127	183400	1321048850	16010	16010	16010	16010	0
79	20231127	183300	1321048850	16010	16010	16010	16010	0
80	20231127	183200	1321048850	16010	16010	16010	16010	0
81	20231127	183100	1321048850	16010	16010	16010	16010	0
82	20231127	183000	1321048850	16010	16010	16010	16010	0
83	20231127	182900	1321048850	16010	16010	16010	16010	0
84	20231127	182800	1321048850	16010	16010	16010	16010	0
85	20231127	182700	1321048850	16010	16010	16010	16010	0
86	20231127	182600	1321048850	16010	16010	16010	16010	0
87	20231127	182500	1321048850	16010	16010	16010	16010	0
88	20231127	182400	1321048850	16010	16010	16010	16010	0
89	20231127	182300	1321048850	16010	16010	16010	16010	0
90	20231127	182200	1321048850	16010	16010	16010	16010	0
91	20231127	182100	1321048850	16010	16010	16010	16010	0
92	20231127	182000	1321048850	16010	16010	16010	16010	1680
93	20231127	181900	1321048850	16010	16010	16010	16010	0
94	20231127	181800	1321048850	16010	16010	16010	16010	0
95	20231127	181700	1321048850	16010	16010	16010	16010	0
96	20231127	181600	1321048850	16010	16010	16010	16010	0
97	20231127	181500	1321048850	16010	16010	16010	16010	0
98	20231127	181400	1321048850	16010	16010	16010	16010	0
99	20231127	181300	1321048850	16010	16010	16010	16010	0
100	20231127	181200	1321048850	16010	16010	16010	16010	0
101	20231127	181100	1321048850	16010	16010	16010	16010	0
102	20231127	181000	1321048850	16010	16010	16010	16010	0
103	20231127	180900	1321048850	16010	16010	16010	16010	0
104	20231127	180800	1321048850	16010	16010	16010	16010	0
105	20231127	180700	1321048850	16010	16010	16010	16010	0
106	20231127	180600	1321048850	16010	16010	16010	16010	0
107	20231127	180500	1321048850	16010	16010	16010	16010	0
108	20231127	180400	1321048850	16010	16010	16010	16010	0
109	20231127	180300	1321048850	16010	16010	16010	16010	0
110	20231127	180200	1321048850	16010	16010	16010	16010	0
111	20231127	180100	1321048850	16010	16010	16010	16010	0
112	20231127	180000	1321048850	16010	16010	16010	16010	0
113	20231127	175900	1321048850	16010	16010	16010	16010	0
114	20231127	175800	1321048850	16010	16010	16010	16010	0
115	20231127	175700	1321048850	16010	16010	16010	16010	0
116	20231127	175600	1321048850	16010	16010	16010	16010	0
117	20231127	175500	1321048850	16010	16010	16010	16010	0
118	20231127	175400	1321048850	16010	16010	16010	16010	0
119	20231127	175300	1321048850	16010	16010	16010	16010	0
120	20231127	175200	1321048850	16010	16010	16010	16010	0
121	20231127	175100	1321048850	16010	16010	16010	16010	0
122	20231127	175000	1321048850	16010	16010	16010	16010	1680
123	20231127	174900	1321048850	16010	16010	16010	16010	0
124	20231127	174800	1321048850	16010	16010	16010	16010	0
125	20231127	174700	1321048850	16010	16010	16010	16010	0
126	20231127	174600	1321048850	16010	16010	16010	16010	0
127	20231127	174500	1321048850	16010	16010	16010	16010	0
128	20231127	174400	1321048850	16010	16010	16010	16010	0
129	20231127	174300	1321048850	16010	16010	16010	16010	0
130	20231127	174200	1321048850	16010	16010	16010	16010	0
131	20231127	174100	1321048850	16010	16010	16010	16010	0
132	20231127	174000	1321048850	16010	16010	16010	16010	0
133	20231127	173900	1321048850	16010	16010	16010	16010	0
134	20231127	173800	1321048850	16010	16010	16010	16010	0
135	20231127	173700	1321048850	16010	16010	16010	16010	0
136	20231127	173600	1321048850	16010	16010	16010	16010	0
137	20231127	173500	1321048850	16010	16010	16010	16010	0
138	20231127	173400	1321048850	16010	16010	16010	16010	0
139	20231127	173300	1321048850	16010	16010	16010	16010	0
140	20231127	173200	1321048850	16010	16010	16010	16010	0
141	20231127	173100	1321048850	16010	16010	16010	16010	0
142	20231127	173000	1321048850	16010	16010	16010	16010	0
143	20231127	172900	1321048850	16010	16010	16010	16010	0
144	20231127	172800	1321048850	16010	16010	16010	16010	0
145	20231127	172700	1321048850	16010	16010	16010	16010	0
146	20231127	172600	1321048850	16010	16010	16010	16010	0
147	20231127	172500	1321048850	16010	16010	16010	16010	0
148	20231127	172400	1321048850	16010	16010	16010	16010	0
149	20231127	172300	1321048850	16010	16010	16010	16010	0
150	20231127	172200	1321048850	16010	16010	16010	16010	0
151	20231127	172100	1321048850	16010	16010	16010	16010	0
152	20231127	172000	1321048850	16010	16010	16010	16010	1680
153	20231127	171900	1321048850	16010	16010	16010	16010	0
154	20231127	171800	1321048850	16010	16010	16010	16010	0
155	20231127	171700	1321048850	16010	16010	16010	16010	0
156	20231127	171600	1321048850	16010	16010	16010	16010	0
157	20231127	171500	1321048850	16010	16010	16010	16010	0
158	20231127	171400	1321048850	16010	16010	16010	16010	0
159	20231127	171300	1321048850	16010	16010	16010	16010	0
160	20231127	171200	1321048850	16010	16010	16010	16010	0
161	20231127	171100	1321048850	16010	16010	16010	16010	0
162	20231127	171000	1321048850	16010	16010	16010	16010	0
163	20231127	170900	1321048850	16010	16010	16010	16010	0
164	20231127	170800	1321048850	16010	16010	16010	16010	0
165	20231127	170700	1321048850	16010	16010	16010	16010	0
166	20231127	170600	1321048850	16010	16010	16010	16010	0
167	20231127	170500	1321048850	16010	16010	16010	16010	0
168	20231127	170400	1321048850	16010	16010	16010	16010	0
169	20231127	170300	1321048850	16010	16010	16010	16010	0
170	20231127	170200	1321048850	16010	16010	16010	16010	0
171	20231127	170100	1321048850	16010	16010	16010	16010	0
172	20231127	170000	1321048850	16010	16010	16010	16010	0
173	20231127	165900	1321048850	16010	16010	16010	16010	0
174	20231127	165800	1321048850	16010	16010	16010	16010	0
175	20231127	165700	1321048850	16010	16010	16010	16010	0
176	20231127	165600	1321048850	16010	16010	16010	16010	0
177	20231127	165500	1321048850	16010	16010	16010	16010	0
178	20231127	165400	1321048850	16010	16010	16010	16010	0
179	20231127	165300	1321048850	16010	16010	16010	16010	0
180	20231127	165200	1321048850	16010	16010	16010	16010	0
181	20231127	165100	1321048850	16010	16010	16010	16010	0
182	20231127	165000	1321048850	16010	16010	16010	16010	1680
183	20231127	164900	1321048850	16010	16010	16010	16010	0
184	20231127	164800	1321048850	16010	16010	16010	16010	0
185	20231127	164700	1321048850	16010	16010	16010	16010	0
186	20231127	164600	1321048850	16010	16010	16010	16010	0
187	20231127	164500	1321048850	16010	16010	16010	16010	0
188	20231127	164400	1321048850	16010	16010	16010	16010	0
189	20231127	164300	1321048850	16010	16010	16010	16010	0
190	20231127	164200	1321048850	16010	16010	16010	16010	0
191	20231127	164100	1321048850	16010	16010	16010	16010	0
192	20231127	164000	1321048850	16010	16010	16010	16010	0
193	20231127	163900	1321048850	16010	16010	16010	16010	0
194	20231127	163800	1321048850	16010	16010	16010	16010	0
195	20231127	163700	1321048850	16010	16010	16010	16010	0
196	20231127	163600	1321048850	16010	16010	16010	16010	0
197	20231127	163500	1321048850	16010	16010	16010	16010	0
198	20231127	163400	1321048850	16010	16010	16010	16010	0
199	20231127	163300	1321048850	16010	16010	16010	16010	0
200	20231127	163200	1321048850	16010	16010	16010	16010	0
201	20231127	163100	1321048850	16010	16010	16010	16010	0
202	20231127	163000	1321048850	16010	16010	16010	16010	0
203	20231127	162900	1321048850	16010	16010	16010	16010	0
204	20231127	162800	1321048850	16010	16010	16010	16010	0
205	20231127	162700	1321048850	16010	16010	16010	16010	0
206	20231127	162600	1321048850	16010	16010	16010	16010	0
207	20231127	162500	1321048850	16010	16010	16010	16010	0
208	20231127	162400	1321048850	16010	16010	16010	16010	0
209	20231127	162300	1321048850	16010	16010	16010	16010	0
210	20231127	162200	1321048850	16010	16010	16010	16010	0
211	20231127	162100	1321048850	16010	16010	16010	16010	0
212	20231127	162000	1321048850	16010	16010	16010	16010	1680
213	20231127	161900	1321048850	16010	16010	16010	16010	0
214	20231127	161800	1321048850	16010	16010	16010	16010	0
215	20231127	161700	1321048850	16010	16010	16010	16010	0
216	20231127	161600	1321048850	16010	16010	16010	16010	0
217	20231127	161500	1321048850	16010	16010	16010	16010	0
218	20231127	161400	1321048850	16010	16010	16010	16010	0
219	20231127	161300	1321048850	16010	16010	16010	16010	0
220	20231127	161200	1321048850	16010	16010	16010	16010	0
221	20231127	161100	1321048850	16010	16010	16010	16010	0
222	20231127	161000	1321048850	16010	16010	16010	16010	0
223	20231127	160900	1321048850	16010	16010	16010	16010	0
224	20231127	160800	1321048850	16010	16010	16010	16010	0
225	20231127	160700	1321048850	16010	16010	16010	16010	0
226	20231127	160600	1321048850	16010	16010	16010	16010	0
227	20231127	160500	1321048850	16010	16010	16010	16010	0
228	20231127	160400	1321048850	16010	16010	16010	16010	0
229	20231127	160300	1321048850	16010	16010	16010	16010	0
230	20231127	160200	1321048850	16010	16010	16010	16010	0
231	20231127	160100	1321048850	16010	16010	16010	16010	0
232	20231127	160000	1321048850	16010	16010	16010	16010	0
233	20231127	155900	1321048850	16010	16010	16010	16010	0
234	20231127	155800	1321048850	16010	16010	16010	16010	0
235	20231127	155700	1321048850	16010	16010	16010	16010	0
236	20231127	155600	1321048850	16010	16010	16010	16010	0
237	20231127	155500	1321048850	16010	16010	16010	16010	0
238	20231127	155400	1321048850	16010	16010	16010	16010	0
239	20231127	155300	1321048850	16010	16010	16010	16010	0
240	20231127	155200	1321048850	16010	16010	16010	16010	0
241	20231127	155100	1321048850	16010	16010	16010	16010	0
242	20231127	155000	1321048850	16010	16010	16010	16010	1680
243	20231127	154900	1321048850	16010	16010	16010	16010	0
244	20231127	154800	1321048850	16010	16010	16010	16010	0
245	20231127	154700	1321048850	16010	16010	16010	16010	0
246	20231127	154600	1321048850	16010	16010	16010	16010	0
247	20231127	154500	1321048850	16010	16010	16010	16010	0
248	20231127	154400	1321048850	16010	16010	16010	16010	0
249	20231127	154300	1321048850	16010	16010	16010	16010	0
250	20231127	154200	1321048850	16010	16010	16010	16010	0
251	20231127	154100	1321048850	16010	16010	16010	16010	0
252	20231127	154000	1321048850	16010	16010	16010	16010	0
253	20231127	153900	1321048850	16010	16010	16010	16010	0
254	20231127	153800	1321048850	16010	16010	16010	16010	0
255	20231127	153700	1321048850	16010	16010	16010	16010	0
256	20231127	153600	1321048850	16010	16010	16010	16010	0
257	20231127	153500	1321048850	16010	16010	16010	16010	0
258	20231127	153400	1321048850	16010	16010	16010	16010	0
259	20231127	153300	1321048850	16010	16010	16010	16010	0
260	20231127	153200	1321048850	16010	16010	16010	16010	0
261	20231127	153100	1321048850	16010	16010	16010	16010	0
262	20231127	153000	1321048850	16010	16010	16010	16010	1680
263	20231127	152900	1294152050	16010	16010	16010	16010	0
264	20231127	152800	1294152050	16010	16010	16010	16010	0
265	20231127	152700	1294152050	16010	16010	16010	16010	0
266	20231127	152600	1294152050	16010	16010	16010	16010	0
267	20231127	152500	1294152050	16010	16010	16010	16010	0
268	20231127	152400	1294152050	16010	16010	16010	16010	0
269	20231127	152300	1294152050	16010	16010	16010	16010	0
270	20231127	152200	1294152050	16010	16010	16010	16010	0
271	20231127	152100	1294152050	16010	16010	16010	16010	0
272	20231127	152000	1294152050	16010	16010	16010	16010	0
273	20231127	151900	1294152050	16010	16010	16010	15980	295
274	20231127	151800	1289435190	16010	16010	16010	16010	21
275	20231127	151700	1289098980	16010	16000	16010	15990	254
276	20231127	151600	1285036430	16000	16000	16000	16000	372
277	20231127	151500	1279084430	16000	16000	16000	15990	105
278	20231127	151400	1277404630	16000	16000	16000	16000	60
279	20231127	151300	1276444630	16000	16000	16000	15990	182
280	20231127	151200	1273533880	16000	15980	16000	15980	8
281	20231127	151100	1273405920	15980	15990	16000	15970	112
282	20231127	151000	1271616420	16000	15990	16000	15990	97
283	20231127	150900	1270064600	16000	16010	16010	16000	135
284	20231127	150800	1267904530	16010	16010	16010	16010	110
285	20231127	150700	1266143430	16010	16020	16020	16010	145
286	20231127	150600	1263821930	16020	16010	16020	16010	234
287	20231127	150500	1260075530	16000	16000	16000	16000	25
288	20231127	150400	1259675530	16000	16000	16000	16000	99
289	20231127	150300	1258091530	16000	15990	16000	15990	188
290	20231127	150200	1255083860	15990	15990	15990	15990	177
291	20231127	150100	1252253630	15990	15970	15990	15970	193
292	20231127	150000	1249171180	15990	15970	15990	15960	149
293	20231127	145900	1246792200	15990	15980	15990	15970	49
294	20231127	145800	1246009500	15980	15980	15990	15970	117
295	20231127	145700	1244139870	15970	15970	15980	15960	356
296	20231127	145600	1238454000	15980	15970	15980	15970	67
297	20231127	145500	1237383990	15980	15970	15980	15960	56
298	20231127	145400	1236489840	15970	15970	15990	15970	266
299	20231127	145300	1232241030	15980	15980	15980	15970	191
300	20231127	145200	1229189030	15980	15990	15990	15980	133
301	20231127	145100	1227063670	15980	15980	15990	15980	182
302	20231127	145000	1224155240	15980	15990	15990	15980	92
303	20231127	144900	1222684390	15980	15990	15990	15980	454
304	20231127	144800	1215429310	15980	15990	15990	15980	33
305	20231127	144700	1214901810	15980	15970	15980	15970	258
306	20231127	144600	1210781010	15980	15980	16000	15980	239
307	20231127	144500	1206960570	15980	15950	15980	15950	100
308	20231127	144400	1205365040	15940	15940	15950	15940	218
309	20231127	144300	1201890060	15940	15950	15950	15940	124
310	20231127	144200	1199912440	15940	15950	15950	15940	94
311	20231127	144100	1198414050	15950	15950	15960	15940	123
312	20231127	144000	1196452560	15940	15940	15940	15930	95
313	20231127	143900	1194938440	15940	15930	15940	15930	205
314	20231127	143800	1191672770	15930	15930	15940	15930	122
315	20231127	143700	1189729300	15940	15930	15940	15930	119
316	20231127	143600	1187832950	15950	15950	15950	15910	2101
317	20231127	143500	1154385980	15970	15940	15970	15940	156
318	20231127	143400	1151896510	15950	15950	15960	15940	151
319	20231127	143300	1149487570	15970	15950	15970	15940	61
320	20231127	143200	1148514760	15940	15940	15940	15940	59
321	20231127	143100	1147574300	15940	15940	15940	15940	300
322	20231127	143000	1142792300	15950	15950	15950	15940	198
323	20231127	142900	1139634380	15950	15960	15960	15950	68
324	20231127	142800	1138549160	15970	15970	15970	15970	124
325	20231127	142700	1136568880	15970	15960	15970	15960	25
326	20231127	142600	1136169870	15960	15970	15970	15960	103
327	20231127	142500	1134525070	15980	15960	15980	15960	104
328	20231127	142400	1132864300	15970	15970	15970	15960	98
329	20231127	142300	1131299420	15980	15960	15980	15960	20
330	20231127	142200	1130980200	15970	15970	15970	15970	105
331	20231127	142100	1129303350	15980	15960	15980	15960	210
332	20231127	142000	1125951170	15960	15960	15960	15960	51
333	20231127	141900	1125137210	15960	15980	15980	15940	330
334	20231127	141800	1119872620	15990	15990	15990	15990	109
335	20231127	141700	1118129710	15990	15980	15990	15980	73
336	20231127	141600	1116962620	15990	15980	15990	15970	200
337	20231127	141500	1113766740	15990	15990	15990	15980	81
338	20231127	141400	1112471730	15990	15980	15990	15980	7
339	20231127	141300	1112359810	15970	15980	15980	15970	224
340	20231127	141200	1108780460	15980	15970	15980	15970	260
341	20231127	141100	1104626170	15960	15970	15970	15960	85
342	20231127	141000	1103268900	15970	15960	15970	15950	183
343	20231127	140900	1100348390	15960	15950	15960	15950	47
344	20231127	140800	1099598650	15960	15940	15960	15930	238
345	20231127	140700	1095805720	15940	15930	15940	15930	73
346	20231127	140600	1094642270	15940	15930	15940	15930	16
347	20231127	140500	1094387330	15930	15930	15950	15930	92
348	20231127	140400	1092921050	15930	15930	15940	15930	91
349	20231127	140300	1091471410	15930	15930	15930	15920	83
350	20231127	140200	1090149400	15940	15940	15950	15930	136
351	20231127	140100	1087981730	15940	15960	15960	15940	161
352	20231127	140000	1085413830	15960	15940	15960	15940	29
353	20231127	135900	1084951470	15930	15930	15930	15930	19
354	20231127	135800	1084648800	15930	15930	15930	15930	125
355	20231127	135700	1082657550	15930	15930	15940	15930	50
356	20231127	135600	1081861040	15930	15930	15930	15920	125
357	20231127	135500	1079869970	15920	15930	15930	15920	65
358	20231127	135400	1078834700	15930	15930	15930	15920	20
359	20231127	135300	1078516280	15920	15920	15920	15920	17
360	20231127	135200	1078245640	15930	15940	15940	15930	209
361	20231127	135100	1074915310	15950	15950	15950	15950	16
362	20231127	135000	1074660110	15940	15940	15940	15940	139
363	20231127	134900	1072444450	15960	15940	15960	15940	320
364	20231127	134800	1067337710	15940	15940	15940	15930	120
365	20231127	134700	1065425090	15940	15940	15940	15940	91
366	20231127	134600	1063974550	15940	15920	15940	15920	267
367	20231127	134500	1059720900	15930	15920	15930	15910	918
368	20231127	134400	1045109840	15930	15920	15930	15910	251
369	20231127	134300	1041115090	15920	15920	15920	15920	2
370	20231127	134200	1041083250	15910	15920	15920	15910	25
371	20231127	134100	1040685430	15930	15920	15930	15910	183
372	20231127	134000	1037773050	15920	15910	15920	15910	230
373	20231127	133900	1034113630	15920	15930	15940	15910	663
374	20231127	133800	1023559460	15930	15930	15940	15930	55
375	20231127	133700	1022683300	15930	15920	15930	15920	144
376	20231127	133600	1020390800	15930	15930	15930	15930	3
377	20231127	133500	1020343010	15930	15920	15930	15920	235
378	20231127	133400	1016600800	15920	15910	15930	15910	287
379	20231127	133300	1012034420	15930	15930	15930	15920	995
380	20231127	133200	996193910	15930	15930	15930	15920	1020
381	20231127	133100	979948310	15940	15950	15950	15930	53
382	20231127	133000	979103770	15950	15940	15950	15940	155
383	20231127	132900	976633020	15940	15940	15950	15930	284
384	20231127	132800	972106850	15940	15950	15950	15940	98
385	20231127	132700	970544650	15940	15930	15940	15930	147
386	20231127	132600	968202690	15940	15950	15950	15940	41
387	20231127	132500	967548850	15950	15940	15950	15940	47
388	20231127	132400	966799660	15940	15930	15950	15930	137
389	20231127	132300	964616210	15930	15940	15940	15930	32
390	20231127	132200	964106150	15940	15930	15940	15920	69
391	20231127	132100	963006500	15930	15930	15940	15930	484
392	20231127	132000	955296370	15940	15940	15940	15940	72
393	20231127	131900	954148690	15930	15940	15940	15930	158
394	20231127	131800	951630350	15950	15940	15950	15940	77
395	20231127	131700	950402960	15940	15940	15940	15930	31
396	20231127	131600	949909000	15940	15950	15950	15940	54
397	20231127	131500	949048220	15940	15950	15950	15940	131
398	20231127	131400	946959970	15950	15940	15950	15940	140
399	20231127	131300	944728360	15940	15940	15940	15940	18
400	20231127	131200	944441440	15950	15950	15950	15950	1
401	20231127	131100	944425490	15940	15950	15950	15940	68
402	20231127	131000	943341060	15940	15950	15950	15930	199
403	20231127	130900	940169570	15930	15940	15940	15930	1578
404	20231127	130800	915031980	15940	15930	15940	15930	71
405	20231127	130700	913900920	15940	15940	15950	15940	468
406	20231127	130600	906440990	15950	15950	15950	15940	80
407	20231127	130500	905165470	15950	15950	15950	15950	16
408	20231127	130400	904910270	15950	15940	15950	15940	105
409	20231127	130300	903236560	15950	15940	15960	15940	244
410	20231127	130200	899347170	15940	15930	15940	15930	144
411	20231127	130100	897053230	15940	15930	15940	15930	22
412	20231127	130000	896702730	15940	15950	15960	15940	666
413	20231127	125900	886086650	15940	15950	15950	15940	575
414	20231127	125800	876920580	15950	15950	15950	15940	132
415	20231127	125700	874815350	15940	15960	15960	15940	763
416	20231127	125600	862650490	15950	15950	15960	15950	72
417	20231127	125500	861501600	15950	15980	15980	15950	1115
418	20231127	125400	843710310	15970	15970	15970	15960	37
419	20231127	125300	843119600	15970	15970	15970	15960	434
420	20231127	125200	836191940	15980	15980	15980	15970	211
421	20231127	125100	832822250	15980	15970	15980	15970	18
422	20231127	125000	832534780	15970	15980	15980	15960	1535
423	20231127	124900	808010170	15990	16020	16020	15990	5145
424	20231127	124800	725659200	16030	16030	16030	16020	874
425	20231127	124700	711657640	16020	16020	16020	16020	18
426	20231127	124600	711369280	16020	16030	16030	16020	24
427	20231127	124500	710984780	16030	16020	16030	16020	52
428	20231127	124400	710151720	16030	16020	16030	16020	150
429	20231127	124300	707747700	16030	16020	16030	16020	39
430	20231127	124200	707122710	16030	16030	16030	16030	2
431	20231127	124100	707090650	16020	16030	16030	16020	38
432	20231127	124000	706481690	16030	16030	16030	16020	38
433	20231127	123900	705872730	16020	16030	16030	16020	48
434	20231127	123800	705103470	16030	16030	16030	16020	20
435	20231127	123700	704783050	16030	16030	16030	16020	250
436	20231127	123600	700775720	16030	16020	16030	16020	19
437	20231127	123500	700471330	16030	16020	16030	16020	119
438	20231127	123400	698563940	16030	16030	16030	16030	1885
439	20231127	123300	668347390	16020	16030	16030	16020	49
440	20231127	123200	667562100	16020	16020	16030	16020	268
441	20231127	123100	663268580	16030	16020	16030	16020	355
442	20231127	123000	657581410	16030	16030	16030	16020	19
443	20231127	122900	657277010	16020	16030	16030	16020	206
444	20231127	122800	653975290	16040	16030	16040	16030	89
445	20231127	122700	652548600	16040	16030	16040	16030	34
446	20231127	122600	652003250	16050	16050	16050	16050	0
447	20231127	122500	652003250	16050	16050	16050	16050	1
448	20231127	122400	651987200	16070	16020	16070	16020	77
449	20231127	122300	650753600	16030	16050	16050	16010	2186
450	20231127	122200	615735140	16060	16070	16080	16060	454
451	20231127	122100	608443450	16080	16080	16080	16070	106
452	20231127	122000	606739890	16080	16070	16080	16070	47
453	20231127	121900	605984310	16070	16070	16070	16070	49
454	20231127	121800	605196880	16080	16070	16080	16070	105
455	20231127	121700	603509070	16060	16060	16060	16060	18
456	20231127	121600	603219990	16070	16070	16070	16060	356
457	20231127	121500	597502610	16060	16060	16060	16060	18
458	20231127	121400	597213530	16070	16060	16070	16060	73
459	20231127	121300	596040600	16060	16070	16070	16060	118
460	20231127	121200	594144520	16070	16060	16070	16060	39
461	20231127	121100	593517970	16070	16070	16070	16070	73
462	20231127	121000	592344860	16060	16060	16070	16060	34
463	20231127	120900	591798810	16060	16060	16070	16060	29
464	20231127	120800	591333060	16060	16060	16070	16060	12
465	20231127	120700	591140330	16060	16070	16070	16050	27
466	20231127	120600	590706880	16070	16070	16070	16060	106
467	20231127	120500	589003640	16070	16040	16070	16020	1549
468	20231127	120400	564173820	16050	16040	16050	16040	164
469	20231127	120300	561543240	16040	16070	16070	16040	1107
470	20231127	120200	543772660	16080	16070	16080	16070	243
471	20231127	120100	539865540	16080	16080	16080	16070	25
472	20231127	120000	539463720	16080	16070	16080	16070	19
473	20231127	115900	539158380	16080	16070	16080	16070	188
474	20231127	115800	536137200	16080	16080	16080	16070	51
475	20231127	115700	535317300	16080	16070	16080	16070	61
476	20231127	115600	534336920	16080	16070	16080	16070	36
477	20231127	115500	533758380	16070	16070	16080	16070	390
478	20231127	115400	527491060	16080	16080	16080	16070	260
479	20231127	115300	523310440	16080	16080	16090	16080	29
480	20231127	115200	522844020	16090	16090	16100	16090	433
481	20231127	115100	515877030	16100	16100	16110	16090	881
482	20231127	115000	501693980	16110	16100	16110	16100	39
483	20231127	114900	501065870	16110	16100	16110	16100	306
484	20231127	114800	496136380	16110	16110	16110	16110	33
485	20231127	114700	495604750	16100	16110	16110	16100	114
486	20231127	114600	493768390	16110	16110	16110	16100	417
487	20231127	114500	487050900	16110	16110	16110	16100	1078
488	20231127	114400	469684500	16110	16100	16110	16100	146
489	20231127	114300	467333270	16110	16110	16110	16100	743
490	20231127	114200	455364110	16120	16110	16120	16110	29
491	20231127	114100	454896800	16110	16110	16110	16110	18
492	20231127	114000	454606820	16120	16120	16120	16120	36
493	20231127	113900	454026500	16110	16120	16120	16110	139
494	20231127	113800	451786000	16130	16130	16130	16120	212
495	20231127	113700	448366620	16130	16120	16130	16110	509
496	20231127	113600	440162880	16120	16140	16140	16120	714
497	20231127	113500	428643200	16160	16160	16160	16150	277
498	20231127	113400	424169550	16160	16160	16160	16160	12
499	20231127	113300	423975630	16160	16160	16160	16160	88
500	20231127	113200	422553550	16160	16170	16170	16160	1333
501	20231127	113100	401002080	16170	16180	16180	16170	21
502	20231127	113000	400662480	16170	16180	16190	16170	157
503	20231127	112900	398122220	16180	16170	16180	16170	19
504	20231127	112800	397814980	16180	16180	16190	16180	332
505	20231127	112700	392443200	16190	16190	16190	16180	20
506	20231127	112600	392119580	16180	16180	16180	16180	541
507	20231127	112500	383366200	16180	16190	16190	16180	127
508	20231127	112400	381311330	16180	16190	16190	16180	58
509	20231127	112300	380372490	16190	16200	16200	16180	582
510	20231127	112200	370949590	16190	16200	16200	16190	19
511	20231127	112100	370641970	16190	16190	16190	16190	17
512	20231127	112000	370366740	16190	16190	16190	16190	82
513	20231127	111900	369039160	16190	16180	16190	16180	119
514	20231127	111800	367112730	16190	16180	16190	16180	219
515	20231127	111700	363569160	16200	16200	16200	16200	0
516	20231127	111600	363569160	16200	16180	16200	16180	154
517	20231127	111500	361076420	16180	16180	16190	16180	443
518	20231127	111400	353908670	16180	16180	16180	16180	17
519	20231127	111300	353633610	16190	16180	16190	16180	19
520	20231127	111200	353326180	16190	16190	16200	16190	60
521	20231127	111100	352354770	16200	16190	16200	16190	152
522	20231127	111000	349893860	16200	16200	16200	16200	100
523	20231127	110900	348273860	16200	16200	16200	16200	49
524	20231127	110800	347480060	16200	16200	16200	16200	1
525	20231127	110700	347463860	16200	16200	16200	16200	10
526	20231127	110600	347301860	16200	16200	16200	16200	1
527	20231127	110500	347285660	16200	16200	16200	16200	63
528	20231127	110400	346265060	16200	16200	16200	16200	0
529	20231127	110300	346265060	16200	16200	16200	16200	0
530	20231127	110200	346265060	16200	16200	16200	16180	150
531	20231127	110100	343837420	16200	16230	16230	16180	4466
532	20231127	110000	271454920	16240	16240	16240	16240	2
533	20231127	105900	271422440	16240	16240	16240	16230	227
534	20231127	105800	267737150	16250	16250	16250	16250	102
535	20231127	105700	266079650	16250	16240	16250	16240	5
536	20231127	105600	265998440	16250	16250	16250	16250	1
537	20231127	105500	265982190	16250	16230	16250	16230	39
538	20231127	105400	265349200	16250	16250	16250	16250	71
539	20231127	105300	264195450	16250	16260	16260	16240	268
540	20231127	105200	259842650	16250	16260	16260	16250	122
541	20231127	105100	257860130	16260	16250	16260	16250	228
542	20231127	105000	254154840	16260	16260	16260	16260	1
543	20231127	104900	254138580	16280	16270	16280	16250	552
544	20231127	104800	245163590	16280	16280	16280	16280	1
545	20231127	104700	245147310	16280	16270	16280	16270	6
546	20231127	104600	245049680	16270	16280	16280	16270	538
547	20231127	104500	236295580	16300	16300	16300	16300	1
548	20231127	104400	236279280	16300	16290	16300	16290	3
549	20231127	104300	236230400	16280	16300	16300	16270	246
550	20231127	104200	232226600	16290	16290	16290	16290	46
551	20231127	104100	231477260	16300	16300	16300	16300	0
552	20231127	104000	231477260	16300	16290	16300	16290	108
553	20231127	103900	229717430	16300	16300	16300	16300	6
554	20231127	103800	229619630	16290	16290	16290	16290	154
555	20231127	103700	227110970	16300	16300	16310	16300	262
556	20231127	103600	222840350	16320	16320	16320	16320	1
557	20231127	103500	222824030	16300	16300	16300	16300	62
558	20231127	103400	221813430	16320	16320	16320	16320	0
559	20231127	103300	221813430	16320	16320	16320	16320	2
560	20231127	103200	221780790	16320	16320	16320	16320	108
561	20231127	103100	220018230	16330	16320	16330	16270	2232
562	20231127	103000	183642940	16320	16320	16320	16320	8
563	20231127	102900	183512380	16330	16330	16330	16330	6
564	20231127	102800	183414400	16330	16330	16330	16330	2
565	20231127	102700	183381740	16330	16330	16330	16330	5
566	20231127	102600	183300090	16330	16330	16330	16330	1
567	20231127	102500	183283760	16320	16320	16320	16320	0
568	20231127	102400	183283760	16320	16330	16330	16320	158
569	20231127	102300	180704700	16330	16330	16330	16330	410
570	20231127	102200	174009400	16330	16330	16330	16330	31
571	20231127	102100	173503170	16330	16330	16330	16330	0
572	20231127	102000	173503170	16330	16330	16330	16330	0
573	20231127	101900	173503170	16330	16330	16330	16330	111
574	20231127	101800	171690540	16330	16330	16330	16330	15
575	20231127	101700	171445590	16330	16330	16330	16330	0
576	20231127	101600	171445590	16330	16320	16330	16320	37
577	20231127	101500	170841570	16320	16320	16320	16320	1
578	20231127	101400	170825250	16310	16310	16310	16310	177
579	20231127	101300	167938380	16310	16310	16310	16310	10
580	20231127	101200	167775280	16310	16320	16320	16310	184
581	20231127	101100	164774230	16310	16310	16310	16310	177
582	20231127	101000	161887360	16320	16320	16320	16320	4
583	20231127	100900	161822080	16330	16320	16330	16320	192
584	20231127	100800	158688530	16330	16330	16330	16330	0
585	20231127	100700	158688530	16330	16330	16330	16320	70
586	20231127	100600	157546110	16330	16330	16330	16320	43
587	20231127	100500	156844320	16330	16320	16330	16320	101
588	20231127	100400	155195990	16330	16320	16330	16320	33
589	20231127	100300	154657420	16330	16330	16330	16310	53
590	20231127	100200	153792930	16330	16320	16330	16300	421
591	20231127	100100	146923250	16320	16310	16320	16310	254
592	20231127	100000	142780500	16310	16320	16320	16310	135
593	20231127	095900	140578210	16330	16330	16330	16330	0
594	20231127	095800	140578210	16330	16350	16360	16320	777
595	20231127	095700	127882680	16360	16360	16360	16360	10
596	20231127	095600	127719080	16360	16380	16380	16360	532
597	20231127	095500	119011340	16380	16380	16380	16380	40
598	20231127	095400	118356140	16380	16380	16380	16380	15
599	20231127	095300	118110440	16380	16380	16380	16380	16
600	20231127	095200	117848360	16380	16380	16380	16380	101
601	20231127	095100	116193980	16380	16380	16380	16380	24
602	20231127	095000	115800860	16380	16380	16380	16380	209
603	20231127	094900	112377440	16380	16380	16380	16380	6
604	20231127	094800	112279160	16380	16380	16380	16380	116
605	20231127	094700	110379080	16380	16380	16380	16380	1078
606	20231127	094600	92721440	16380	16380	16380	16380	1
607	20231127	094500	92705060	16380	16380	16380	16380	10
608	20231127	094400	92541260	16380	16380	16380	16380	6
609	20231127	094300	92442980	16380	16380	16380	16380	2
610	20231127	094200	92410220	16380	16380	16380	16380	0
611	20231127	094100	92410220	16380	16380	16380	16380	13
612	20231127	094000	92197280	16380	16380	16380	16380	1
613	20231127	093900	92180900	16380	16370	16380	16370	353
614	20231127	093800	86399780	16370	16370	16370	16370	13
615	20231127	093700	86186970	16370	16360	16370	16360	186
616	20231127	093600	83144000	16360	16380	16380	16360	291
617	20231127	093500	78382050	16380	16380	16380	16380	107
618	20231127	093400	76629390	16390	16380	16430	16380	60
619	20231127	093300	75646530	16380	16390	16390	16380	78
620	20231127	093200	74368880	16400	16410	16460	16400	276
621	20231127	093100	69839560	16410	16360	16410	16360	222
622	20231127	093000	66205920	16360	16360	16360	16350	98
623	20231127	092900	64603110	16360	16350	16360	16340	267
624	20231127	092800	60238100	16360	16350	16360	16350	32
625	20231127	092700	59714800	16370	16350	16370	16350	102
626	20231127	092600	58047060	16370	16370	16370	16360	39
627	20231127	092500	57409000	16400	16380	16400	16350	532
628	20231127	092400	48704670	16380	16410	16410	16380	158
629	20231127	092300	46112940	16410	16410	16410	16400	206
630	20231127	092200	42734480	16410	16440	16470	16410	338
631	20231127	092100	37181550	16440	16470	16470	16440	207
632	20231127	092000	33776860	16470	16470	16470	16460	63
633	20231127	091900	32739780	16530	16530	16530	16530	137
634	20231127	091800	30475170	16470	16470	16470	16470	362
635	20231127	091700	24513030	16540	16480	16540	16470	14
636	20231127	091600	24282320	16540	16530	16540	16500	60
637	20231127	091500	23292250	16500	16500	16500	16500	48
638	20231127	091400	22500250	16550	16550	16550	16550	2
639	20231127	091300	22467150	16560	16560	16560	16560	0
640	20231127	091200	22467150	16560	16560	16560	16560	1
641	20231127	091100	22450590	16470	16470	16480	16470	223
642	20231127	091000	18777770	16470	16500	16510	16470	181
643	20231127	090900	15792450	16510	16510	16510	16510	1
644	20231127	090800	15775940	16510	16540	16560	16500	600
645	20231127	090700	5867890	16570	16570	16570	16570	0
646	20231127	090600	5867890	16570	16570	16570	16570	35
647	20231127	090500	5287940	16580	16580	16580	16580	0
648	20231127	090400	5287940	16580	16510	16580	16510	3
649	20231127	090300	5238270	16500	16540	16540	16500	83
650	20231127	090200	3866950	16580	16580	16580	16580	0
651	20231127	090100	3866950	16580	16590	16590	16580	47
652	20231127	090000	3087600	16600	16600	16600	16600	186