KissMeData/084730/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	194300	2156945110	16640	16640	16640	16640	794
3	20231123	194200	2156945110	16640	16640	16640	16640	0
4	20231123	194100	2156945110	16640	16640	16640	16640	0
5	20231123	194000	2156945110	16640	16640	16640	16640	0
6	20231123	193900	2156945110	16640	16640	16640	16640	0
7	20231123	193800	2156945110	16640	16640	16640	16640	0
8	20231123	193700	2156945110	16640	16640	16640	16640	0
9	20231123	193600	2156945110	16640	16640	16640	16640	0
10	20231123	193500	2156945110	16640	16640	16640	16640	0
11	20231123	193400	2156945110	16640	16640	16640	16640	0
12	20231123	193300	2156945110	16640	16640	16640	16640	0
13	20231123	193200	2156945110	16640	16640	16640	16640	0
14	20231123	193100	2156945110	16640	16640	16640	16640	0
15	20231123	193000	2156945110	16640	16640	16640	16640	0
16	20231123	192900	2156945110	16640	16640	16640	16640	0
17	20231123	192800	2156945110	16640	16640	16640	16640	0
18	20231123	192700	2156945110	16640	16640	16640	16640	0
19	20231123	192600	2156945110	16640	16640	16640	16640	0
20	20231123	192500	2156945110	16640	16640	16640	16640	0
21	20231123	192400	2156945110	16640	16640	16640	16640	0
22	20231123	192300	2156945110	16640	16640	16640	16640	0
23	20231123	192200	2156945110	16640	16640	16640	16640	0
24	20231123	192100	2156945110	16640	16640	16640	16640	0
25	20231123	192000	2156945110	16640	16640	16640	16640	0
26	20231123	191900	2156945110	16640	16640	16640	16640	0
27	20231123	191800	2156945110	16640	16640	16640	16640	0
28	20231123	191700	2156945110	16640	16640	16640	16640	0
29	20231123	191600	2156945110	16640	16640	16640	16640	0
30	20231123	191500	2156945110	16640	16640	16640	16640	0
31	20231123	191400	2156945110	16640	16640	16640	16640	0
32	20231123	191300	2156945110	16640	16640	16640	16640	794
33	20231123	191200	2156945110	16640	16640	16640	16640	0
34	20231123	191100	2156945110	16640	16640	16640	16640	0
35	20231123	191000	2156945110	16640	16640	16640	16640	0
36	20231123	190900	2156945110	16640	16640	16640	16640	0
37	20231123	190800	2156945110	16640	16640	16640	16640	0
38	20231123	190700	2156945110	16640	16640	16640	16640	0
39	20231123	190600	2156945110	16640	16640	16640	16640	0
40	20231123	190500	2156945110	16640	16640	16640	16640	0
41	20231123	190400	2156945110	16640	16640	16640	16640	0
42	20231123	190300	2156945110	16640	16640	16640	16640	0
43	20231123	190200	2156945110	16640	16640	16640	16640	0
44	20231123	190100	2156945110	16640	16640	16640	16640	0
45	20231123	190000	2156945110	16640	16640	16640	16640	0
46	20231123	185900	2156945110	16640	16640	16640	16640	0
47	20231123	185800	2156945110	16640	16640	16640	16640	0
48	20231123	185700	2156945110	16640	16640	16640	16640	0
49	20231123	185600	2156945110	16640	16640	16640	16640	0
50	20231123	185500	2156945110	16640	16640	16640	16640	0
51	20231123	185400	2156945110	16640	16640	16640	16640	0
52	20231123	185300	2156945110	16640	16640	16640	16640	0
53	20231123	185200	2156945110	16640	16640	16640	16640	0
54	20231123	185100	2156945110	16640	16640	16640	16640	0
55	20231123	185000	2156945110	16640	16640	16640	16640	0
56	20231123	184900	2156945110	16640	16640	16640	16640	0
57	20231123	184800	2156945110	16640	16640	16640	16640	0
58	20231123	184700	2156945110	16640	16640	16640	16640	0
59	20231123	184600	2156945110	16640	16640	16640	16640	0
60	20231123	184500	2156945110	16640	16640	16640	16640	0
61	20231123	184400	2156945110	16640	16640	16640	16640	0
62	20231123	184300	2156945110	16640	16640	16640	16640	794
63	20231123	184200	2156945110	16640	16640	16640	16640	0
64	20231123	184100	2156945110	16640	16640	16640	16640	0
65	20231123	184000	2156945110	16640	16640	16640	16640	0
66	20231123	183900	2156945110	16640	16640	16640	16640	0
67	20231123	183800	2156945110	16640	16640	16640	16640	0
68	20231123	183700	2156945110	16640	16640	16640	16640	0
69	20231123	183600	2156945110	16640	16640	16640	16640	0
70	20231123	183500	2156945110	16640	16640	16640	16640	0
71	20231123	183400	2156945110	16640	16640	16640	16640	0
72	20231123	183300	2156945110	16640	16640	16640	16640	0
73	20231123	183200	2156945110	16640	16640	16640	16640	0
74	20231123	183100	2156945110	16640	16640	16640	16640	0
75	20231123	183000	2156945110	16640	16640	16640	16640	0
76	20231123	182900	2156945110	16640	16640	16640	16640	0
77	20231123	182800	2156945110	16640	16640	16640	16640	0
78	20231123	182700	2156945110	16640	16640	16640	16640	0
79	20231123	182600	2156945110	16640	16640	16640	16640	0
80	20231123	182500	2156945110	16640	16640	16640	16640	0
81	20231123	182400	2156945110	16640	16640	16640	16640	0
82	20231123	182300	2156945110	16640	16640	16640	16640	0
83	20231123	182200	2156945110	16640	16640	16640	16640	0
84	20231123	182100	2156945110	16640	16640	16640	16640	0
85	20231123	182000	2156945110	16640	16640	16640	16640	0
86	20231123	181900	2156945110	16640	16640	16640	16640	0
87	20231123	181800	2156945110	16640	16640	16640	16640	0
88	20231123	181700	2156945110	16640	16640	16640	16640	0
89	20231123	181600	2156945110	16640	16640	16640	16640	0
90	20231123	181500	2156945110	16640	16640	16640	16640	0
91	20231123	181400	2156945110	16640	16640	16640	16640	0
92	20231123	181300	2156945110	16640	16640	16640	16640	794
93	20231123	181200	2156945110	16640	16640	16640	16640	0
94	20231123	181100	2156945110	16640	16640	16640	16640	0
95	20231123	181000	2156945110	16640	16640	16640	16640	0
96	20231123	180900	2156945110	16640	16640	16640	16640	0
97	20231123	180800	2156945110	16640	16640	16640	16640	0
98	20231123	180700	2156945110	16640	16640	16640	16640	0
99	20231123	180600	2156945110	16640	16640	16640	16640	0
100	20231123	180500	2156945110	16640	16640	16640	16640	0
101	20231123	180400	2156945110	16640	16640	16640	16640	0
102	20231123	180300	2156945110	16640	16640	16640	16640	0
103	20231123	180200	2156945110	16640	16640	16640	16640	0
104	20231123	180100	2156945110	16640	16640	16640	16640	0
105	20231123	180000	2156945110	16640	16640	16640	16640	0
106	20231123	175900	2156945110	16640	16640	16640	16640	0
107	20231123	175800	2156945110	16640	16640	16640	16640	0
108	20231123	175700	2156945110	16640	16640	16640	16640	0
109	20231123	175600	2156945110	16640	16640	16640	16640	0
110	20231123	175500	2156945110	16640	16640	16640	16640	0
111	20231123	175400	2156945110	16640	16640	16640	16640	0
112	20231123	175300	2156945110	16640	16640	16640	16640	0
113	20231123	175200	2156945110	16640	16640	16640	16640	0
114	20231123	175100	2156945110	16640	16640	16640	16640	0
115	20231123	175000	2156945110	16640	16640	16640	16640	0
116	20231123	174900	2156945110	16640	16640	16640	16640	0
117	20231123	174800	2156945110	16640	16640	16640	16640	0
118	20231123	174700	2156945110	16640	16640	16640	16640	0
119	20231123	174600	2156945110	16640	16640	16640	16640	0
120	20231123	174500	2156945110	16640	16640	16640	16640	0
121	20231123	174400	2156945110	16640	16640	16640	16640	0
122	20231123	174300	2156945110	16640	16640	16640	16640	794
123	20231123	174200	2156945110	16640	16640	16640	16640	0
124	20231123	174100	2156945110	16640	16640	16640	16640	0
125	20231123	174000	2156945110	16640	16640	16640	16640	0
126	20231123	173900	2156945110	16640	16640	16640	16640	0
127	20231123	173800	2156945110	16640	16640	16640	16640	0
128	20231123	173700	2156945110	16640	16640	16640	16640	0
129	20231123	173600	2156945110	16640	16640	16640	16640	0
130	20231123	173500	2156945110	16640	16640	16640	16640	0
131	20231123	173400	2156945110	16640	16640	16640	16640	0
132	20231123	173300	2156945110	16640	16640	16640	16640	0
133	20231123	173200	2156945110	16640	16640	16640	16640	0
134	20231123	173100	2156945110	16640	16640	16640	16640	0
135	20231123	173000	2156945110	16640	16640	16640	16640	0
136	20231123	172900	2156945110	16640	16640	16640	16640	0
137	20231123	172800	2156945110	16640	16640	16640	16640	0
138	20231123	172700	2156945110	16640	16640	16640	16640	0
139	20231123	172600	2156945110	16640	16640	16640	16640	0
140	20231123	172500	2156945110	16640	16640	16640	16640	0
141	20231123	172400	2156945110	16640	16640	16640	16640	0
142	20231123	172300	2156945110	16640	16640	16640	16640	0
143	20231123	172200	2156945110	16640	16640	16640	16640	0
144	20231123	172100	2156945110	16640	16640	16640	16640	0
145	20231123	172000	2156945110	16640	16640	16640	16640	0
146	20231123	171900	2156945110	16640	16640	16640	16640	0
147	20231123	171800	2156945110	16640	16640	16640	16640	0
148	20231123	171700	2156945110	16640	16640	16640	16640	0
149	20231123	171600	2156945110	16640	16640	16640	16640	0
150	20231123	171500	2156945110	16640	16640	16640	16640	0
151	20231123	171400	2156945110	16640	16640	16640	16640	0
152	20231123	171300	2156945110	16640	16640	16640	16640	794
153	20231123	171200	2156945110	16640	16640	16640	16640	0
154	20231123	171100	2156945110	16640	16640	16640	16640	0
155	20231123	171000	2156945110	16640	16640	16640	16640	0
156	20231123	170900	2156945110	16640	16640	16640	16640	0
157	20231123	170800	2156945110	16640	16640	16640	16640	0
158	20231123	170700	2156945110	16640	16640	16640	16640	0
159	20231123	170600	2156945110	16640	16640	16640	16640	0
160	20231123	170500	2156945110	16640	16640	16640	16640	0
161	20231123	170400	2156945110	16640	16640	16640	16640	0
162	20231123	170300	2156945110	16640	16640	16640	16640	0
163	20231123	170200	2156945110	16640	16640	16640	16640	0
164	20231123	170100	2156945110	16640	16640	16640	16640	0
165	20231123	170000	2156945110	16640	16640	16640	16640	0
166	20231123	165900	2156945110	16640	16640	16640	16640	0
167	20231123	165800	2156945110	16640	16640	16640	16640	0
168	20231123	165700	2156945110	16640	16640	16640	16640	0
169	20231123	165600	2156945110	16640	16640	16640	16640	0
170	20231123	165500	2156945110	16640	16640	16640	16640	0
171	20231123	165400	2156945110	16640	16640	16640	16640	0
172	20231123	165300	2156945110	16640	16640	16640	16640	0
173	20231123	165200	2156945110	16640	16640	16640	16640	0
174	20231123	165100	2156945110	16640	16640	16640	16640	0
175	20231123	165000	2156945110	16640	16640	16640	16640	0
176	20231123	164900	2156945110	16640	16640	16640	16640	0
177	20231123	164800	2156945110	16640	16640	16640	16640	0
178	20231123	164700	2156945110	16640	16640	16640	16640	0
179	20231123	164600	2156945110	16640	16640	16640	16640	0
180	20231123	164500	2156945110	16640	16640	16640	16640	0
181	20231123	164400	2156945110	16640	16640	16640	16640	0
182	20231123	164300	2156945110	16640	16640	16640	16640	794
183	20231123	164200	2156945110	16640	16640	16640	16640	0
184	20231123	164100	2156945110	16640	16640	16640	16640	0
185	20231123	164000	2156945110	16640	16640	16640	16640	0
186	20231123	163900	2156945110	16640	16640	16640	16640	0
187	20231123	163800	2156945110	16640	16640	16640	16640	0
188	20231123	163700	2156945110	16640	16640	16640	16640	0
189	20231123	163600	2156945110	16640	16640	16640	16640	0
190	20231123	163500	2156945110	16640	16640	16640	16640	0
191	20231123	163400	2156945110	16640	16640	16640	16640	0
192	20231123	163300	2156945110	16640	16640	16640	16640	0
193	20231123	163200	2156945110	16640	16640	16640	16640	0
194	20231123	163100	2156945110	16640	16640	16640	16640	0
195	20231123	163000	2156945110	16640	16640	16640	16640	0
196	20231123	162900	2156945110	16640	16640	16640	16640	0
197	20231123	162800	2156945110	16640	16640	16640	16640	0
198	20231123	162700	2156945110	16640	16640	16640	16640	0
199	20231123	162600	2156945110	16640	16640	16640	16640	0
200	20231123	162500	2156945110	16640	16640	16640	16640	0
201	20231123	162400	2156945110	16640	16640	16640	16640	0
202	20231123	162300	2156945110	16640	16640	16640	16640	0
203	20231123	162200	2156945110	16640	16640	16640	16640	0
204	20231123	162100	2156945110	16640	16640	16640	16640	0
205	20231123	162000	2156945110	16640	16640	16640	16640	0
206	20231123	161900	2156945110	16640	16640	16640	16640	0
207	20231123	161800	2156945110	16640	16640	16640	16640	0
208	20231123	161700	2156945110	16640	16640	16640	16640	0
209	20231123	161600	2156945110	16640	16640	16640	16640	0
210	20231123	161500	2156945110	16640	16640	16640	16640	0
211	20231123	161400	2156945110	16640	16640	16640	16640	0
212	20231123	161300	2156945110	16640	16640	16640	16640	794
213	20231123	161200	2156945110	16640	16640	16640	16640	0
214	20231123	161100	2156945110	16640	16640	16640	16640	0
215	20231123	161000	2156945110	16640	16640	16640	16640	0
216	20231123	160900	2156945110	16640	16640	16640	16640	0
217	20231123	160800	2156945110	16640	16640	16640	16640	0
218	20231123	160700	2156945110	16640	16640	16640	16640	0
219	20231123	160600	2156945110	16640	16640	16640	16640	0
220	20231123	160500	2156945110	16640	16640	16640	16640	0
221	20231123	160400	2156945110	16640	16640	16640	16640	0
222	20231123	160300	2156945110	16640	16640	16640	16640	0
223	20231123	160200	2156945110	16640	16640	16640	16640	0
224	20231123	160100	2156945110	16640	16640	16640	16640	0
225	20231123	160000	2156945110	16640	16640	16640	16640	0
226	20231123	155900	2156945110	16640	16640	16640	16640	0
227	20231123	155800	2156945110	16640	16640	16640	16640	0
228	20231123	155700	2156945110	16640	16640	16640	16640	0
229	20231123	155600	2156945110	16640	16640	16640	16640	0
230	20231123	155500	2156945110	16640	16640	16640	16640	0
231	20231123	155400	2156945110	16640	16640	16640	16640	0
232	20231123	155300	2156945110	16640	16640	16640	16640	0
233	20231123	155200	2156945110	16640	16640	16640	16640	0
234	20231123	155100	2156945110	16640	16640	16640	16640	0
235	20231123	155000	2156945110	16640	16640	16640	16640	0
236	20231123	154900	2156945110	16640	16640	16640	16640	0
237	20231123	154800	2156945110	16640	16640	16640	16640	0
238	20231123	154700	2156945110	16640	16640	16640	16640	0
239	20231123	154600	2156945110	16640	16640	16640	16640	0
240	20231123	154500	2156945110	16640	16640	16640	16640	0
241	20231123	154400	2156945110	16640	16640	16640	16640	0
242	20231123	154300	2156945110	16640	16640	16640	16640	794
243	20231123	154200	2156945110	16640	16640	16640	16640	0
244	20231123	154100	2156945110	16640	16640	16640	16640	0
245	20231123	154000	2156945110	16640	16640	16640	16640	0
246	20231123	153900	2156945110	16640	16640	16640	16640	0
247	20231123	153800	2156945110	16640	16640	16640	16640	0
248	20231123	153700	2156945110	16640	16640	16640	16640	0
249	20231123	153600	2156945110	16640	16640	16640	16640	0
250	20231123	153500	2156945110	16640	16640	16640	16640	0
251	20231123	153400	2156945110	16640	16640	16640	16640	0
252	20231123	153300	2156945110	16640	16640	16640	16640	0
253	20231123	153200	2156945110	16640	16640	16640	16640	0
254	20231123	153100	2156945110	16640	16640	16640	16640	0
255	20231123	153000	2156945110	16640	16640	16640	16640	794
256	20231123	152900	2143732950	16660	16660	16660	16660	0
257	20231123	152800	2143732950	16660	16660	16660	16660	0
258	20231123	152700	2143732950	16660	16660	16660	16660	0
259	20231123	152600	2143732950	16660	16660	16660	16660	0
260	20231123	152500	2143732950	16660	16660	16660	16660	0
261	20231123	152400	2143732950	16660	16660	16660	16660	0
262	20231123	152300	2143732950	16660	16660	16660	16660	0
263	20231123	152200	2143732950	16660	16660	16660	16660	0
264	20231123	152100	2143732950	16660	16660	16660	16660	0
265	20231123	152000	2143732950	16660	16660	16660	16660	0
266	20231123	151900	2143732950	16660	16630	16660	16630	207
267	20231123	151800	2140290300	16640	16660	16660	16640	156
268	20231123	151700	2137694180	16660	16640	16660	16640	119
269	20231123	151600	2135711920	16660	16660	16660	16660	58
270	20231123	151500	2134745640	16660	16640	16660	16640	263
271	20231123	151400	2130368320	16640	16650	16650	16640	550
272	20231123	151300	2121216260	16670	16660	16670	16660	211
273	20231123	151200	2117699020	16670	16640	16670	16640	339
274	20231123	151100	2112057760	16640	16670	16670	16640	36
275	20231123	151000	2111458120	16670	16670	16670	16640	173
276	20231123	150900	2108574270	16680	16640	16680	16640	133
277	20231123	150800	2106360710	16640	16640	16680	16640	47
278	20231123	150700	2105577750	16640	16640	16640	16640	252
279	20231123	150600	2101384470	16640	16640	16640	16640	102
280	20231123	150500	2099687190	16690	16670	16690	16670	13
281	20231123	150400	2099470420	16670	16650	16670	16650	113
282	20231123	150300	2097588350	16650	16640	16650	16640	249
283	20231123	150200	2093443030	16630	16630	16630	16620	818
284	20231123	150100	2079842870	16630	16630	16630	16630	249
285	20231123	150000	2075702000	16630	16640	16640	16630	124
286	20231123	145900	2073639840	16650	16650	16650	16650	1
287	20231123	145800	2073623190	16630	16640	16640	16630	289
288	20231123	145700	2068816120	16630	16630	16630	16630	95
289	20231123	145600	2067236270	16630	16630	16630	16630	25
290	20231123	145500	2066820520	16650	16650	16650	16650	4
291	20231123	145400	2066753920	16640	16630	16650	16630	259
292	20231123	145300	2062445340	16640	16650	16650	16640	1278
293	20231123	145200	2041169780	16660	16660	16660	16660	441
294	20231123	145100	2033822720	16660	16690	16690	16660	421
295	20231123	145000	2026806450	16700	16700	16700	16700	0
296	20231123	144900	2026806450	16700	16700	16700	16700	10
297	20231123	144800	2026639450	16700	16700	16700	16700	21
298	20231123	144700	2026288750	16660	16660	16660	16660	0
299	20231123	144600	2026288750	16660	16680	16680	16660	723
300	20231123	144500	2014236490	16720	16680	16720	16680	4
301	20231123	144400	2014169650	16680	16680	16680	16680	0
302	20231123	144300	2014169650	16680	16690	16690	16670	501
303	20231123	144200	2005815680	16730	16730	16730	16730	1
304	20231123	144100	2005798950	16680	16700	16700	16680	683
305	20231123	144000	1994399960	16700	16700	16700	16700	2
306	20231123	143900	1994366560	16730	16730	16730	16730	1
307	20231123	143800	1994349830	16740	16740	16740	16740	2
308	20231123	143700	1994316350	16700	16710	16710	16700	214
309	20231123	143600	1990742480	16720	16700	16720	16700	355
310	20231123	143500	1984811020	16700	16700	16700	16700	0
311	20231123	143400	1984811020	16700	16700	16700	16700	30
312	20231123	143300	1984310020	16700	16700	16700	16700	20
313	20231123	143200	1983976020	16710	16710	16710	16710	0
314	20231123	143100	1983976020	16710	16710	16710	16710	20
315	20231123	143000	1983641820	16710	16710	16710	16710	1
316	20231123	142900	1983625110	16680	16690	16690	16680	129
317	20231123	142800	1981473180	16690	16720	16720	16690	59
318	20231123	142700	1980487460	16720	16730	16730	16720	502
319	20231123	142600	1972093220	16730	16750	16750	16730	66
320	20231123	142500	1970988380	16750	16740	16750	16740	45
321	20231123	142400	1970234830	16760	16750	16760	16750	63
322	20231123	142300	1969179090	16750	16750	16750	16750	20
323	20231123	142200	1968844090	16720	16750	16760	16720	113
324	20231123	142100	1966952000	16720	16700	16720	16700	108
325	20231123	142000	1965147350	16700	16680	16700	16680	219
326	20231123	141900	1961490570	16670	16670	16670	16670	4579
327	20231123	141800	1885158640	16670	16690	16690	16670	751
328	20231123	141700	1872633020	16700	16700	16700	16690	92
329	20231123	141600	1871097120	16700	16700	16710	16700	304
330	20231123	141500	1866020110	16710	16710	16710	16710	41
331	20231123	141400	1865335000	16710	16710	16710	16710	296
332	20231123	141300	1860388840	16720	16730	16730	16720	275
333	20231123	141200	1855790320	16740	16750	16750	16740	74
334	20231123	141100	1854551340	16750	16770	16770	16750	67
335	20231123	141000	1853428870	16760	16760	16760	16760	42
336	20231123	140900	1852724950	16770	16770	16770	16760	62
337	20231123	140800	1851685340	16780	16780	16780	16780	41
338	20231123	140700	1850997360	16780	16780	16780	16780	42
339	20231123	140600	1850292600	16780	16780	16780	16780	146
340	20231123	140500	1847842720	16780	16780	16780	16770	83
341	20231123	140400	1846450110	16780	16780	16780	16780	62
342	20231123	140300	1845409750	16770	16770	16770	16770	42
343	20231123	140200	1844705410	16780	16790	16790	16780	25
344	20231123	140100	1844285870	16790	16770	16790	16770	163
345	20231123	140000	1841550080	16780	16770	16780	16770	64
346	20231123	135900	1840476320	16770	16730	16770	16730	62
347	20231123	135800	1839438330	16730	16760	16760	16730	189
348	20231123	135700	1836274510	16760	16780	16780	16760	57
349	20231123	135600	1835318730	16760	16780	16780	16760	31
350	20231123	135500	1834799150	16790	16790	16790	16790	62
351	20231123	135400	1833758170	16790	16790	16790	16790	43
352	20231123	135300	1833036200	16800	16740	16800	16740	751
353	20231123	135200	1820448030	16740	16730	16740	16730	344
354	20231123	135100	1814689620	16730	16730	16730	16730	227
355	20231123	135000	1810891910	16730	16720	16730	16720	107
356	20231123	134900	1809102220	16710	16710	16710	16710	13
357	20231123	134800	1808884990	16710	16700	16710	16700	340
358	20231123	134700	1803206790	16690	16700	16700	16690	141
359	20231123	134600	1800852290	16680	16680	16680	16680	30
360	20231123	134500	1800351890	16670	16700	16700	16670	54
361	20231123	134400	1799450900	16700	16660	16700	16660	302
362	20231123	134300	1794417900	16660	16660	16660	16660	78
363	20231123	134200	1793118420	16660	16650	16660	16640	383
364	20231123	134100	1786740460	16650	16650	16650	16650	63
365	20231123	134000	1785691510	16640	16630	16650	16620	256
366	20231123	133900	1781433530	16620	16620	16620	16620	0
367	20231123	133800	1781433530	16620	16620	16630	16620	8
368	20231123	133700	1781300560	16620	16600	16620	16600	27
369	20231123	133600	1780851880	16620	16620	16620	16620	1
370	20231123	133500	1780835260	16600	16600	16600	16600	50
371	20231123	133400	1780005260	16600	16600	16600	16600	100
372	20231123	133300	1778345260	16600	16600	16600	16600	201
373	20231123	133200	1775008660	16590	16600	16600	16590	142
374	20231123	133100	1772651940	16600	16600	16600	16600	639
375	20231123	133000	1762044540	16600	16600	16600	16600	56
376	20231123	132900	1761114940	16600	16610	16610	16600	400
377	20231123	132800	1754472090	16610	16620	16620	16610	16
378	20231123	132700	1754206300	16610	16620	16620	16610	61
379	20231123	132600	1753192490	16620	16620	16620	16620	57
380	20231123	132500	1752245150	16630	16630	16630	16630	2
381	20231123	132400	1752211890	16640	16640	16640	16640	0
382	20231123	132300	1752211890	16640	16640	16640	16640	30
383	20231123	132200	1751712690	16640	16630	16640	16630	182
384	20231123	132100	1748684510	16620	16600	16620	16600	81
385	20231123	132000	1747339440	16600	16620	16620	16600	302
386	20231123	131900	1742325220	16620	16610	16620	16610	20
387	20231123	131800	1741992920	16610	16610	16610	16610	0
388	20231123	131700	1741992920	16610	16610	16610	16610	278
389	20231123	131600	1737375340	16620	16620	16620	16620	184
390	20231123	131500	1734317260	16610	16610	16610	16610	909
391	20231123	131400	1719218770	16620	16620	16620	16620	35
392	20231123	131300	1718637070	16620	16620	16620	16620	1
393	20231123	131200	1718620450	16610	16610	16610	16610	110
394	20231123	131100	1716793350	16620	16620	16620	16620	44
395	20231123	131000	1716062070	16620	16620	16620	16620	26
396	20231123	130900	1715629950	16630	16630	16630	16630	130
397	20231123	130800	1713468050	16630	16640	16640	16630	15
398	20231123	130700	1713218590	16630	16630	16630	16630	9
399	20231123	130600	1713068920	16630	16630	16630	16630	4
400	20231123	130500	1713002400	16620	16620	16620	16620	16
401	20231123	130400	1712736480	16620	16620	16620	16620	59
402	20231123	130300	1711755900	16620	16620	16620	16620	10
403	20231123	130200	1711589700	16630	16640	16640	16630	10
404	20231123	130100	1711423350	16660	16660	16660	16660	1
405	20231123	130000	1711406690	16650	16630	16650	16620	347
406	20231123	125900	1705632970	16640	16640	16640	16640	0
407	20231123	125800	1705632970	16640	16630	16640	16630	33
408	20231123	125700	1705084170	16620	16620	16620	16620	6
409	20231123	125600	1704984450	16620	16650	16650	16620	2345
410	20231123	125500	1665993870	16650	16650	16650	16650	15
411	20231123	125400	1665744120	16650	16650	16650	16650	50
412	20231123	125300	1664911620	16650	16650	16650	16640	247
413	20231123	125200	1660800060	16650	16650	16650	16650	147
414	20231123	125100	1658352510	16650	16650	16650	16650	20
415	20231123	125000	1658019510	16640	16650	16650	16640	450
416	20231123	124900	1650528710	16660	16670	16670	16660	122
417	20231123	124800	1648496170	16670	16690	16690	16670	276
418	20231123	124700	1643894110	16690	16690	16690	16690	8
419	20231123	124600	1643760590	16690	16690	16690	16690	0
420	20231123	124500	1643760590	16690	16690	16690	16690	1
421	20231123	124400	1643743900	16680	16660	16680	16660	55
422	20231123	124300	1642827100	16670	16670	16670	16670	1
423	20231123	124200	1642810430	16670	16670	16670	16670	0
424	20231123	124100	1642810430	16670	16670	16670	16670	10
425	20231123	124000	1642643730	16680	16660	16680	16650	61
426	20231123	123900	1641626830	16680	16650	16680	16650	21
427	20231123	123800	1641277150	16680	16680	16680	16680	1
428	20231123	123700	1641260470	16650	16650	16650	16650	1
429	20231123	123600	1641243820	16650	16650	16650	16650	14
430	20231123	123500	1641010720	16650	16650	16650	16650	2
431	20231123	123400	1640977420	16650	16690	16690	16650	222
432	20231123	123300	1637274490	16690	16690	16690	16690	52
433	20231123	123200	1636406610	16700	16700	16700	16700	17
434	20231123	123100	1636122710	16690	16690	16690	16690	51
435	20231123	123000	1635271520	16690	16690	16690	16690	1
436	20231123	122900	1635254830	16700	16700	16700	16700	481
437	20231123	122800	1627222130	16690	16690	16690	16690	64
438	20231123	122700	1626153970	16690	16690	16690	16680	26
439	20231123	122600	1625720270	16680	16680	16680	16680	9
440	20231123	122500	1625570150	16680	16670	16680	16670	14
441	20231123	122400	1625336640	16670	16660	16670	16660	236
442	20231123	122300	1621404590	16650	16650	16650	16650	49
443	20231123	122200	1620588740	16650	16650	16650	16650	1
444	20231123	122100	1620572090	16650	16640	16650	16640	215
445	20231123	122000	1616992470	16650	16640	16650	16640	1337
446	20231123	121900	1594742820	16650	16650	16650	16650	32
447	20231123	121800	1594210020	16650	16650	16650	16650	34
448	20231123	121700	1593643920	16650	16650	16660	16640	178
449	20231123	121600	1590681840	16650	16650	16650	16650	211
450	20231123	121500	1587168690	16650	16650	16650	16650	44
451	20231123	121400	1586436090	16670	16670	16670	16670	0
452	20231123	121300	1586436090	16670	16660	16670	16640	788
453	20231123	121200	1573315650	16660	16660	16660	16660	3
454	20231123	121100	1573265670	16660	16660	16660	16660	3
455	20231123	121000	1573215690	16660	16660	16660	16660	49
456	20231123	120900	1572399350	16660	16660	16660	16660	4
457	20231123	120800	1572332710	16660	16660	16670	16660	304
458	20231123	120700	1567267570	16660	16670	16670	16660	52
459	20231123	120600	1566401230	16660	16670	16670	16660	187
460	20231123	120500	1563284170	16680	16680	16680	16680	2
461	20231123	120400	1563250810	16680	16680	16680	16680	162
462	20231123	120300	1560548650	16700	16700	16700	16700	1
463	20231123	120200	1560531950	16670	16670	16670	16670	3
464	20231123	120100	1560481940	16670	16660	16670	16660	13
465	20231123	120000	1560265280	16660	16680	16690	16660	1138
466	20231123	115900	1541297000	16680	16680	16690	16680	444
467	20231123	115800	1533891070	16690	16700	16700	16690	1676
468	20231123	115700	1505909020	16700	16710	16710	16700	33
469	20231123	115600	1505357910	16700	16700	16710	16700	32
470	20231123	115500	1504823490	16700	16700	16710	16700	16
471	20231123	115400	1504556280	16700	16700	16700	16700	47
472	20231123	115300	1503771380	16700	16710	16710	16700	366
473	20231123	115200	1497655570	16710	16710	16710	16710	17
474	20231123	115100	1497371500	16710	16710	16710	16710	182
475	20231123	115000	1494330280	16710	16720	16720	16710	35
476	20231123	114900	1493745210	16720	16740	16740	16720	977
477	20231123	114800	1477403090	16740	16740	16740	16730	363
478	20231123	114700	1471329050	16730	16730	16730	16730	30
479	20231123	114600	1470827150	16730	16730	16730	16730	183
480	20231123	114500	1467765560	16740	16740	16740	16740	509
481	20231123	114400	1459244900	16740	16740	16740	16740	39
482	20231123	114300	1458592040	16750	16750	16750	16750	121
483	20231123	114200	1456565290	16750	16750	16750	16750	21
484	20231123	114100	1456213540	16750	16750	16750	16750	36
485	20231123	114000	1455610540	16750	16750	16750	16750	27
486	20231123	113900	1455158290	16760	16750	16760	16750	28
487	20231123	113800	1454689170	16760	16760	16760	16760	17
488	20231123	113700	1454404250	16770	16760	16770	16760	61
489	20231123	113600	1453381570	16760	16770	16770	16760	1801
490	20231123	113500	1423191700	16780	16780	16790	16780	114
491	20231123	113400	1421277910	16780	16780	16780	16770	42
492	20231123	113300	1420573290	16770	16780	16780	16770	41
493	20231123	113200	1419885440	16790	16770	16790	16770	35
494	20231123	113100	1419298320	16770	16780	16780	16770	122
495	20231123	113000	1417252320	16770	16760	16780	16760	275
496	20231123	112900	1412640700	16770	16760	16770	16750	119
497	20231123	112800	1410647390	16760	16750	16760	16750	28
498	20231123	112700	1410178130	16750	16760	16760	16750	226
499	20231123	112600	1406390870	16760	16760	16760	16760	50
500	20231123	112500	1405552870	16760	16760	16760	16760	226
501	20231123	112400	1401765110	16770	16770	16770	16760	44
502	20231123	112300	1401027520	16760	16750	16760	16750	325
503	20231123	112200	1395580980	16750	16750	16750	16750	76
504	20231123	112100	1394307980	16750	16750	16750	16750	28
505	20231123	112000	1393838980	16750	16750	16750	16750	45
506	20231123	111900	1393085230	16750	16760	16760	16750	424
507	20231123	111800	1385981230	16750	16760	16760	16750	95
508	20231123	111700	1384389860	16760	16750	16760	16750	63
509	20231123	111600	1383334410	16750	16760	16760	16750	74
510	20231123	111500	1382094820	16750	16750	16760	16750	121
511	20231123	111400	1380067060	16750	16760	16760	16750	80
512	20231123	111300	1378726360	16750	16750	16750	16750	240
513	20231123	111200	1374706360	16730	16750	16750	16730	55
514	20231123	111100	1373785890	16760	16720	16760	16720	330
515	20231123	111000	1368264520	16720	16720	16730	16720	330
516	20231123	110900	1362746780	16720	16720	16720	16720	15
517	20231123	110800	1362495980	16720	16750	16750	16720	260
518	20231123	110700	1358144820	16750	16750	16750	16740	77
519	20231123	110600	1356855310	16760	16760	16760	16760	24
520	20231123	110500	1356453070	16760	16750	16760	16750	35
521	20231123	110400	1355866740	16750	16760	16760	16750	79
522	20231123	110300	1354542860	16750	16750	16750	16750	40
523	20231123	110200	1353872860	16750	16750	16750	16750	30
524	20231123	110100	1353370360	16750	16710	16750	16710	168
525	20231123	110000	1350562110	16710	16710	16710	16700	83
526	20231123	105900	1349175590	16710	16720	16720	16710	195
527	20231123	105800	1345917130	16720	16710	16720	16710	96
528	20231123	105700	1344312360	16710	16740	16740	16710	1044
529	20231123	105600	1326844230	16740	16760	16760	16740	43
530	20231123	105500	1326123830	16760	16770	16770	16760	520
531	20231123	105400	1317406440	16770	16770	16770	16770	14
532	20231123	105300	1317171660	16770	16770	16770	16770	65
533	20231123	105200	1316081610	16770	16780	16780	16770	28
534	20231123	105100	1315611950	16780	16800	16800	16780	257
535	20231123	105000	1311297390	16800	16810	16810	16800	1302
536	20231123	104900	1289420110	16810	16810	16810	16810	66
537	20231123	104800	1288310650	16810	16820	16820	16810	242
538	20231123	104700	1284242190	16820	16820	16820	16820	35
539	20231123	104600	1283653490	16820	16820	16820	16820	31
540	20231123	104500	1283132070	16830	16850	16850	16830	126
541	20231123	104400	1281010670	16860	16860	16860	16840	135
542	20231123	104300	1278735850	16860	16870	16870	16860	73
543	20231123	104200	1277504890	16880	16880	16880	16880	46
544	20231123	104100	1276728410	16880	16880	16880	16880	271
545	20231123	104000	1272153930	16880	16830	16890	16830	462
546	20231123	103900	1264362170	16830	16820	16830	16810	631
547	20231123	103800	1253744100	16820	16830	16830	16820	256
548	20231123	103700	1249436020	16830	16770	16830	16770	239
549	20231123	103600	1245422900	16770	16800	16800	16750	139
550	20231123	103500	1243093050	16800	16670	16830	16670	776
551	20231123	103400	1230122340	16670	16660	16670	16660	39
552	20231123	103300	1229472350	16660	16670	16670	16660	759
553	20231123	103200	1216825910	16670	16680	16680	16670	550
554	20231123	103100	1207655170	16680	16680	16680	16680	164
555	20231123	103000	1204919650	16680	16670	16680	16670	149
556	20231123	102900	1202435530	16670	16680	16680	16670	103
557	20231123	102800	1200718020	16690	16690	16700	16690	110
558	20231123	102700	1198882110	16690	16670	16690	16670	129
559	20231123	102600	1196731120	16630	16630	16650	16630	216
560	20231123	102500	1193136740	16620	16620	16620	16620	17
561	20231123	102400	1192854200	16620	16620	16630	16610	367
562	20231123	102300	1186753760	16620	16640	16640	16610	119
563	20231123	102200	1184775930	16650	16610	16650	16610	4
564	20231123	102100	1184709370	16590	16610	16670	16590	669
565	20231123	102000	1173599980	16610	16620	16620	16610	377
566	20231123	101900	1167337620	16620	16710	16710	16620	2657
567	20231123	101800	1122991620	16720	16750	16750	16720	835
568	20231123	101700	1109020980	16740	16750	16750	16740	50
569	20231123	101600	1108183620	16760	16760	16760	16750	78
570	20231123	101500	1106876610	16760	16760	16760	16750	107
571	20231123	101400	1105083430	16770	16740	16780	16740	36
572	20231123	101300	1104479820	16740	16800	16800	16740	263
573	20231123	101200	1100073930	16800	16790	16810	16790	1811
574	20231123	101100	1069649360	16800	16800	16800	16790	119
575	20231123	101000	1067650290	16810	16750	16810	16740	293
576	20231123	100900	1062742420	16810	16770	16810	16750	1005
577	20231123	100800	1045876230	16780	16790	16790	16770	239
578	20231123	100700	1041865080	16800	16800	16810	16800	156
579	20231123	100600	1039244180	16800	16830	16830	16800	611
580	20231123	100500	1028970450	16830	16830	16830	16830	101
581	20231123	100400	1027270620	16840	16840	16840	16840	324
582	20231123	100300	1021814460	16850	16880	16880	16850	1236
583	20231123	100200	1000975730	16880	16880	16880	16880	0
584	20231123	100100	1000975730	16880	16880	16880	16880	45
585	20231123	100000	1000216130	16890	16890	16890	16880	21
586	20231123	095900	999861450	16880	16880	16880	16880	273
587	20231123	095800	995253210	16880	16870	16900	16870	90
588	20231123	095700	993734090	16890	16890	16890	16870	323
589	20231123	095600	988280270	16900	16900	16920	16900	821
590	20231123	095500	974405200	16900	16910	16920	16900	641
591	20231123	095400	963563120	16900	16900	16920	16900	674
592	20231123	095300	952171340	16910	16940	16940	16910	823
593	20231123	095200	938243220	16940	16970	16970	16940	263
594	20231123	095100	933786990	16980	16990	17000	16980	27
595	20231123	095000	933328330	17000	16990	17000	16990	63
596	20231123	094900	932257710	16990	17010	17010	16980	15
597	20231123	094800	932002970	16980	16930	16980	16910	161
598	20231123	094700	929275650	16970	16960	16970	16960	332
599	20231123	094600	923642360	16970	16970	16970	16970	6
600	20231123	094500	923540540	16970	16910	16970	16870	793
601	20231123	094400	910139890	16890	16940	16940	16890	1656
602	20231123	094300	882131250	16940	16950	16970	16940	233
603	20231123	094200	878180490	16970	17020	17020	16960	287
604	20231123	094100	873309400	16980	17020	17020	16980	459
605	20231123	094000	865506250	17030	17030	17050	17030	190
606	20231123	093900	862270530	17030	17100	17100	17030	593
607	20231123	093800	852146940	17100	17110	17110	17100	712
608	20231123	093700	839969580	17120	17110	17120	17100	423
609	20231123	093600	832732140	17120	17130	17130	17120	239
610	20231123	093500	828639460	17130	17100	17130	17100	2065
611	20231123	093400	793295480	17100	17100	17100	17070	186
612	20231123	093300	790115310	17110	17060	17110	17060	4319
613	20231123	093200	716312450	17060	17060	17060	17040	245
614	20231123	093100	712133380	17060	17020	17060	17020	2251
615	20231123	093000	673762580	17020	17020	17030	17020	254
616	20231123	092900	669438410	17020	17020	17020	16990	40
617	20231123	092800	668758330	17020	17020	17020	17010	1297
618	20231123	092700	646683410	17020	16970	17020	16970	88
619	20231123	092600	645187350	16970	16960	17020	16960	3921
620	20231123	092500	578548700	16960	16960	16960	16960	28
621	20231123	092400	578073820	16960	16960	16970	16960	306
622	20231123	092300	572882320	16970	16970	16980	16880	443
623	20231123	092200	565364690	16960	16960	16960	16880	611
624	20231123	092100	555002430	16960	16950	16960	16870	106
625	20231123	092000	553206120	16950	16880	16950	16860	251
626	20231123	091900	548972480	16960	16860	16960	16860	57
627	20231123	091800	548008360	16860	16970	16970	16860	2264
628	20231123	091700	509652630	16970	16970	16970	16960	562
629	20231123	091600	500118050	16970	17000	17000	16970	400
630	20231123	091500	493322060	17000	17000	17000	16990	415
631	20231123	091400	486269410	16990	17000	17010	16980	1300
632	20231123	091300	464165990	17010	17030	17030	17010	515
633	20231123	091200	455401470	17020	17020	17030	17020	526
634	20231123	091100	446448750	17050	17050	17050	17020	694
635	20231123	091000	434616110	17050	17080	17080	17050	1204
636	20231123	090900	414084510	17080	17030	17080	17020	4540
637	20231123	090800	336638370	17030	17020	17040	17020	1148
638	20231123	090700	317086050	17020	16990	17020	16980	4049
639	20231123	090600	248263920	16990	16960	16990	16960	2375
640	20231123	090500	207928450	16960	16950	16960	16950	485
641	20231123	090400	199703880	16960	16970	16970	16950	282
642	20231123	090300	194920170	16940	16950	16980	16930	1187
643	20231123	090200	174813760	16950	16950	16950	16940	2183
644	20231123	090100	137813160	16940	16950	17000	16930	589
645	20231123	090000	127824790	16930	17100	17100	16930	7492