KissMeData/084730/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	195300	3009810610	16680	16680	16680	16680	2061
3	20231127	195200	3009810610	16680	16680	16680	16680	0
4	20231127	195100	3009810610	16680	16680	16680	16680	0
5	20231127	195000	3009810610	16680	16680	16680	16680	0
6	20231127	194900	3009810610	16680	16680	16680	16680	0
7	20231127	194800	3009810610	16680	16680	16680	16680	0
8	20231127	194700	3009810610	16680	16680	16680	16680	0
9	20231127	194600	3009810610	16680	16680	16680	16680	0
10	20231127	194500	3009810610	16680	16680	16680	16680	0
11	20231127	194400	3009810610	16680	16680	16680	16680	0
12	20231127	194300	3009810610	16680	16680	16680	16680	0
13	20231127	194200	3009810610	16680	16680	16680	16680	0
14	20231127	194100	3009810610	16680	16680	16680	16680	0
15	20231127	194000	3009810610	16680	16680	16680	16680	0
16	20231127	193900	3009810610	16680	16680	16680	16680	0
17	20231127	193800	3009810610	16680	16680	16680	16680	0
18	20231127	193700	3009810610	16680	16680	16680	16680	0
19	20231127	193600	3009810610	16680	16680	16680	16680	0
20	20231127	193500	3009810610	16680	16680	16680	16680	0
21	20231127	193400	3009810610	16680	16680	16680	16680	0
22	20231127	193300	3009810610	16680	16680	16680	16680	0
23	20231127	193200	3009810610	16680	16680	16680	16680	0
24	20231127	193100	3009810610	16680	16680	16680	16680	0
25	20231127	193000	3009810610	16680	16680	16680	16680	0
26	20231127	192900	3009810610	16680	16680	16680	16680	0
27	20231127	192800	3009810610	16680	16680	16680	16680	0
28	20231127	192700	3009810610	16680	16680	16680	16680	0
29	20231127	192600	3009810610	16680	16680	16680	16680	0
30	20231127	192500	3009810610	16680	16680	16680	16680	0
31	20231127	192400	3009810610	16680	16680	16680	16680	0
32	20231127	192300	3009810610	16680	16680	16680	16680	2061
33	20231127	192200	3009810610	16680	16680	16680	16680	0
34	20231127	192100	3009810610	16680	16680	16680	16680	0
35	20231127	192000	3009810610	16680	16680	16680	16680	0
36	20231127	191900	3009810610	16680	16680	16680	16680	0
37	20231127	191800	3009810610	16680	16680	16680	16680	0
38	20231127	191700	3009810610	16680	16680	16680	16680	0
39	20231127	191600	3009810610	16680	16680	16680	16680	0
40	20231127	191500	3009810610	16680	16680	16680	16680	0
41	20231127	191400	3009810610	16680	16680	16680	16680	0
42	20231127	191300	3009810610	16680	16680	16680	16680	0
43	20231127	191200	3009810610	16680	16680	16680	16680	0
44	20231127	191100	3009810610	16680	16680	16680	16680	0
45	20231127	191000	3009810610	16680	16680	16680	16680	0
46	20231127	190900	3009810610	16680	16680	16680	16680	0
47	20231127	190800	3009810610	16680	16680	16680	16680	0
48	20231127	190700	3009810610	16680	16680	16680	16680	0
49	20231127	190600	3009810610	16680	16680	16680	16680	0
50	20231127	190500	3009810610	16680	16680	16680	16680	0
51	20231127	190400	3009810610	16680	16680	16680	16680	0
52	20231127	190300	3009810610	16680	16680	16680	16680	0
53	20231127	190200	3009810610	16680	16680	16680	16680	0
54	20231127	190100	3009810610	16680	16680	16680	16680	0
55	20231127	190000	3009810610	16680	16680	16680	16680	0
56	20231127	185900	3009810610	16680	16680	16680	16680	0
57	20231127	185800	3009810610	16680	16680	16680	16680	0
58	20231127	185700	3009810610	16680	16680	16680	16680	0
59	20231127	185600	3009810610	16680	16680	16680	16680	0
60	20231127	185500	3009810610	16680	16680	16680	16680	0
61	20231127	185400	3009810610	16680	16680	16680	16680	0
62	20231127	185300	3009810610	16680	16680	16680	16680	2061
63	20231127	185200	3009810610	16680	16680	16680	16680	0
64	20231127	185100	3009810610	16680	16680	16680	16680	0
65	20231127	185000	3009810610	16680	16680	16680	16680	0
66	20231127	184900	3009810610	16680	16680	16680	16680	0
67	20231127	184800	3009810610	16680	16680	16680	16680	0
68	20231127	184700	3009810610	16680	16680	16680	16680	0
69	20231127	184600	3009810610	16680	16680	16680	16680	0
70	20231127	184500	3009810610	16680	16680	16680	16680	0
71	20231127	184400	3009810610	16680	16680	16680	16680	0
72	20231127	184300	3009810610	16680	16680	16680	16680	0
73	20231127	184200	3009810610	16680	16680	16680	16680	0
74	20231127	184100	3009810610	16680	16680	16680	16680	0
75	20231127	184000	3009810610	16680	16680	16680	16680	0
76	20231127	183900	3009810610	16680	16680	16680	16680	0
77	20231127	183800	3009810610	16680	16680	16680	16680	0
78	20231127	183700	3009810610	16680	16680	16680	16680	0
79	20231127	183600	3009810610	16680	16680	16680	16680	0
80	20231127	183500	3009810610	16680	16680	16680	16680	0
81	20231127	183400	3009810610	16680	16680	16680	16680	0
82	20231127	183300	3009810610	16680	16680	16680	16680	0
83	20231127	183200	3009810610	16680	16680	16680	16680	0
84	20231127	183100	3009810610	16680	16680	16680	16680	0
85	20231127	183000	3009810610	16680	16680	16680	16680	0
86	20231127	182900	3009810610	16680	16680	16680	16680	0
87	20231127	182800	3009810610	16680	16680	16680	16680	0
88	20231127	182700	3009810610	16680	16680	16680	16680	0
89	20231127	182600	3009810610	16680	16680	16680	16680	0
90	20231127	182500	3009810610	16680	16680	16680	16680	0
91	20231127	182400	3009810610	16680	16680	16680	16680	0
92	20231127	182300	3009810610	16680	16680	16680	16680	2061
93	20231127	182200	3009810610	16680	16680	16680	16680	0
94	20231127	182100	3009810610	16680	16680	16680	16680	0
95	20231127	182000	3009810610	16680	16680	16680	16680	0
96	20231127	181900	3009810610	16680	16680	16680	16680	0
97	20231127	181800	3009810610	16680	16680	16680	16680	0
98	20231127	181700	3009810610	16680	16680	16680	16680	0
99	20231127	181600	3009810610	16680	16680	16680	16680	0
100	20231127	181500	3009810610	16680	16680	16680	16680	0
101	20231127	181400	3009810610	16680	16680	16680	16680	0
102	20231127	181300	3009810610	16680	16680	16680	16680	0
103	20231127	181200	3009810610	16680	16680	16680	16680	0
104	20231127	181100	3009810610	16680	16680	16680	16680	0
105	20231127	181000	3009810610	16680	16680	16680	16680	0
106	20231127	180900	3009810610	16680	16680	16680	16680	0
107	20231127	180800	3009810610	16680	16680	16680	16680	0
108	20231127	180700	3009810610	16680	16680	16680	16680	0
109	20231127	180600	3009810610	16680	16680	16680	16680	0
110	20231127	180500	3009810610	16680	16680	16680	16680	0
111	20231127	180400	3009810610	16680	16680	16680	16680	0
112	20231127	180300	3009810610	16680	16680	16680	16680	0
113	20231127	180200	3009810610	16680	16680	16680	16680	0
114	20231127	180100	3009810610	16680	16680	16680	16680	0
115	20231127	180000	3009810610	16680	16680	16680	16680	0
116	20231127	175900	3009810610	16680	16680	16680	16680	0
117	20231127	175800	3009810610	16680	16680	16680	16680	0
118	20231127	175700	3009810610	16680	16680	16680	16680	0
119	20231127	175600	3009810610	16680	16680	16680	16680	0
120	20231127	175500	3009810610	16680	16680	16680	16680	0
121	20231127	175400	3009810610	16680	16680	16680	16680	0
122	20231127	175300	3009810610	16680	16680	16680	16680	2061
123	20231127	175200	3009810610	16680	16680	16680	16680	0
124	20231127	175100	3009810610	16680	16680	16680	16680	0
125	20231127	175000	3009810610	16680	16680	16680	16680	0
126	20231127	174900	3009810610	16680	16680	16680	16680	0
127	20231127	174800	3009810610	16680	16680	16680	16680	0
128	20231127	174700	3009810610	16680	16680	16680	16680	0
129	20231127	174600	3009810610	16680	16680	16680	16680	0
130	20231127	174500	3009810610	16680	16680	16680	16680	0
131	20231127	174400	3009810610	16680	16680	16680	16680	0
132	20231127	174300	3009810610	16680	16680	16680	16680	0
133	20231127	174200	3009810610	16680	16680	16680	16680	0
134	20231127	174100	3009810610	16680	16680	16680	16680	0
135	20231127	174000	3009810610	16680	16680	16680	16680	0
136	20231127	173900	3009810610	16680	16680	16680	16680	0
137	20231127	173800	3009810610	16680	16680	16680	16680	0
138	20231127	173700	3009810610	16680	16680	16680	16680	0
139	20231127	173600	3009810610	16680	16680	16680	16680	0
140	20231127	173500	3009810610	16680	16680	16680	16680	0
141	20231127	173400	3009810610	16680	16680	16680	16680	0
142	20231127	173300	3009810610	16680	16680	16680	16680	0
143	20231127	173200	3009810610	16680	16680	16680	16680	0
144	20231127	173100	3009810610	16680	16680	16680	16680	0
145	20231127	173000	3009810610	16680	16680	16680	16680	0
146	20231127	172900	3009810610	16680	16680	16680	16680	0
147	20231127	172800	3009810610	16680	16680	16680	16680	0
148	20231127	172700	3009810610	16680	16680	16680	16680	0
149	20231127	172600	3009810610	16680	16680	16680	16680	0
150	20231127	172500	3009810610	16680	16680	16680	16680	0
151	20231127	172400	3009810610	16680	16680	16680	16680	0
152	20231127	172300	3009810610	16680	16680	16680	16680	2061
153	20231127	172200	3009810610	16680	16680	16680	16680	0
154	20231127	172100	3009810610	16680	16680	16680	16680	0
155	20231127	172000	3009810610	16680	16680	16680	16680	0
156	20231127	171900	3009810610	16680	16680	16680	16680	0
157	20231127	171800	3009810610	16680	16680	16680	16680	0
158	20231127	171700	3009810610	16680	16680	16680	16680	0
159	20231127	171600	3009810610	16680	16680	16680	16680	0
160	20231127	171500	3009810610	16680	16680	16680	16680	0
161	20231127	171400	3009810610	16680	16680	16680	16680	0
162	20231127	171300	3009810610	16680	16680	16680	16680	0
163	20231127	171200	3009810610	16680	16680	16680	16680	0
164	20231127	171100	3009810610	16680	16680	16680	16680	0
165	20231127	171000	3009810610	16680	16680	16680	16680	0
166	20231127	170900	3009810610	16680	16680	16680	16680	0
167	20231127	170800	3009810610	16680	16680	16680	16680	0
168	20231127	170700	3009810610	16680	16680	16680	16680	0
169	20231127	170600	3009810610	16680	16680	16680	16680	0
170	20231127	170500	3009810610	16680	16680	16680	16680	0
171	20231127	170400	3009810610	16680	16680	16680	16680	0
172	20231127	170300	3009810610	16680	16680	16680	16680	0
173	20231127	170200	3009810610	16680	16680	16680	16680	0
174	20231127	170100	3009810610	16680	16680	16680	16680	0
175	20231127	170000	3009810610	16680	16680	16680	16680	0
176	20231127	165900	3009810610	16680	16680	16680	16680	0
177	20231127	165800	3009810610	16680	16680	16680	16680	0
178	20231127	165700	3009810610	16680	16680	16680	16680	0
179	20231127	165600	3009810610	16680	16680	16680	16680	0
180	20231127	165500	3009810610	16680	16680	16680	16680	0
181	20231127	165400	3009810610	16680	16680	16680	16680	0
182	20231127	165300	3009810610	16680	16680	16680	16680	2061
183	20231127	165200	3009810610	16680	16680	16680	16680	0
184	20231127	165100	3009810610	16680	16680	16680	16680	0
185	20231127	165000	3009810610	16680	16680	16680	16680	0
186	20231127	164900	3009810610	16680	16680	16680	16680	0
187	20231127	164800	3009810610	16680	16680	16680	16680	0
188	20231127	164700	3009810610	16680	16680	16680	16680	0
189	20231127	164600	3009810610	16680	16680	16680	16680	0
190	20231127	164500	3009810610	16680	16680	16680	16680	0
191	20231127	164400	3009810610	16680	16680	16680	16680	0
192	20231127	164300	3009810610	16680	16680	16680	16680	0
193	20231127	164200	3009810610	16680	16680	16680	16680	0
194	20231127	164100	3009810610	16680	16680	16680	16680	0
195	20231127	164000	3009810610	16680	16680	16680	16680	0
196	20231127	163900	3009810610	16680	16680	16680	16680	0
197	20231127	163800	3009810610	16680	16680	16680	16680	0
198	20231127	163700	3009810610	16680	16680	16680	16680	0
199	20231127	163600	3009810610	16680	16680	16680	16680	0
200	20231127	163500	3009810610	16680	16680	16680	16680	0
201	20231127	163400	3009810610	16680	16680	16680	16680	0
202	20231127	163300	3009810610	16680	16680	16680	16680	0
203	20231127	163200	3009810610	16680	16680	16680	16680	0
204	20231127	163100	3009810610	16680	16680	16680	16680	0
205	20231127	163000	3009810610	16680	16680	16680	16680	0
206	20231127	162900	3009810610	16680	16680	16680	16680	0
207	20231127	162800	3009810610	16680	16680	16680	16680	0
208	20231127	162700	3009810610	16680	16680	16680	16680	0
209	20231127	162600	3009810610	16680	16680	16680	16680	0
210	20231127	162500	3009810610	16680	16680	16680	16680	0
211	20231127	162400	3009810610	16680	16680	16680	16680	0
212	20231127	162300	3009810610	16680	16680	16680	16680	2061
213	20231127	162200	3009810610	16680	16680	16680	16680	0
214	20231127	162100	3009810610	16680	16680	16680	16680	0
215	20231127	162000	3009810610	16680	16680	16680	16680	0
216	20231127	161900	3009810610	16680	16680	16680	16680	0
217	20231127	161800	3009810610	16680	16680	16680	16680	0
218	20231127	161700	3009810610	16680	16680	16680	16680	0
219	20231127	161600	3009810610	16680	16680	16680	16680	0
220	20231127	161500	3009810610	16680	16680	16680	16680	0
221	20231127	161400	3009810610	16680	16680	16680	16680	0
222	20231127	161300	3009810610	16680	16680	16680	16680	0
223	20231127	161200	3009810610	16680	16680	16680	16680	0
224	20231127	161100	3009810610	16680	16680	16680	16680	0
225	20231127	161000	3009810610	16680	16680	16680	16680	0
226	20231127	160900	3009810610	16680	16680	16680	16680	0
227	20231127	160800	3009810610	16680	16680	16680	16680	0
228	20231127	160700	3009810610	16680	16680	16680	16680	0
229	20231127	160600	3009810610	16680	16680	16680	16680	0
230	20231127	160500	3009810610	16680	16680	16680	16680	0
231	20231127	160400	3009810610	16680	16680	16680	16680	0
232	20231127	160300	3009810610	16680	16680	16680	16680	0
233	20231127	160200	3009810610	16680	16680	16680	16680	0
234	20231127	160100	3009810610	16680	16680	16680	16680	0
235	20231127	160000	3009810610	16680	16680	16680	16680	0
236	20231127	155900	3009810610	16680	16680	16680	16680	0
237	20231127	155800	3009810610	16680	16680	16680	16680	0
238	20231127	155700	3009810610	16680	16680	16680	16680	0
239	20231127	155600	3009810610	16680	16680	16680	16680	0
240	20231127	155500	3009810610	16680	16680	16680	16680	0
241	20231127	155400	3009810610	16680	16680	16680	16680	0
242	20231127	155300	3009810610	16680	16680	16680	16680	2061
243	20231127	155200	3009810610	16680	16680	16680	16680	0
244	20231127	155100	3009810610	16680	16680	16680	16680	0
245	20231127	155000	3009810610	16680	16680	16680	16680	0
246	20231127	154900	3009810610	16680	16680	16680	16680	0
247	20231127	154800	3009810610	16680	16680	16680	16680	0
248	20231127	154700	3009810610	16680	16680	16680	16680	0
249	20231127	154600	3009810610	16680	16680	16680	16680	0
250	20231127	154500	3009810610	16680	16680	16680	16680	0
251	20231127	154400	3009810610	16680	16680	16680	16680	0
252	20231127	154300	3009810610	16680	16680	16680	16680	0
253	20231127	154200	3009810610	16680	16680	16680	16680	0
254	20231127	154100	3009810610	16680	16680	16680	16680	0
255	20231127	154000	3009810610	16680	16680	16680	16680	0
256	20231127	153900	3009810610	16680	16680	16680	16680	0
257	20231127	153800	3009810610	16680	16680	16680	16680	0
258	20231127	153700	3009810610	16680	16680	16680	16680	0
259	20231127	153600	3009810610	16680	16680	16680	16680	0
260	20231127	153500	3009810610	16680	16680	16680	16680	0
261	20231127	153400	3009810610	16680	16680	16680	16680	0
262	20231127	153300	3009810610	16680	16680	16680	16680	0
263	20231127	153200	3009810610	16680	16680	16680	16680	0
264	20231127	153100	3009810610	16680	16680	16680	16680	0
265	20231127	153000	3009810610	16680	16680	16680	16680	2061
266	20231127	152900	2975433130	16670	16670	16670	16670	0
267	20231127	152800	2975433130	16670	16670	16670	16670	0
268	20231127	152700	2975433130	16670	16670	16670	16670	0
269	20231127	152600	2975433130	16670	16670	16670	16670	0
270	20231127	152500	2975433130	16670	16670	16670	16670	0
271	20231127	152400	2975433130	16670	16670	16670	16670	0
272	20231127	152300	2975433130	16670	16670	16670	16670	0
273	20231127	152200	2975433130	16670	16670	16670	16670	0
274	20231127	152100	2975433130	16670	16670	16670	16670	0
275	20231127	152000	2975433130	16670	16670	16670	16670	0
276	20231127	151900	2975433130	16670	16640	16670	16640	417
277	20231127	151800	2968492000	16640	16620	16640	16620	155
278	20231127	151700	2965913960	16610	16610	16610	16610	621
279	20231127	151600	2955599150	16660	16620	16670	16610	25
280	20231127	151500	2955183650	16640	16610	16640	16610	67
281	20231127	151400	2954069390	16620	16640	16640	16620	230
282	20231127	151300	2950244150	16640	16630	16640	16630	485
283	20231127	151200	2942178550	16630	16620	16630	16610	877
284	20231127	151100	2927596760	16630	16630	16630	16630	5
285	20231127	151000	2927513610	16620	16610	16620	16610	286
286	20231127	150900	2922762440	16620	16570	16620	16570	94
287	20231127	150800	2921201360	16570	16580	16580	16570	362
288	20231127	150700	2915201870	16580	16600	16600	16580	363
289	20231127	150600	2909179560	16600	16600	16600	16600	136
290	20231127	150500	2906921960	16600	16620	16620	16600	251
291	20231127	150400	2902754610	16620	16630	16630	16620	110
292	20231127	150300	2900925410	16630	16630	16630	16630	173
293	20231127	150200	2898048420	16640	16640	16640	16640	98
294	20231127	150100	2896417700	16640	16670	16670	16640	221
295	20231127	150000	2892740230	16680	16630	16680	16630	35
296	20231127	145900	2892158090	16630	16650	16650	16630	577
297	20231127	145800	2882555610	16650	16650	16650	16650	10
298	20231127	145700	2882389110	16640	16650	16650	16640	55
299	20231127	145600	2881473560	16650	16650	16650	16650	0
300	20231127	145500	2881473560	16650	16650	16650	16650	11
301	20231127	145400	2881290410	16640	16630	16640	16630	5
302	20231127	145300	2881207220	16630	16650	16650	16630	73
303	20231127	145200	2879992680	16650	16640	16650	16640	218
304	20231127	145100	2876365150	16630	16630	16630	16630	55
305	20231127	145000	2875450500	16640	16640	16640	16630	53
306	20231127	144900	2874568780	16640	16650	16650	16640	52
307	20231127	144800	2873703390	16650	16650	16650	16650	1
308	20231127	144700	2873686740	16650	16650	16650	16650	11
309	20231127	144600	2873503590	16630	16630	16630	16630	525
310	20231127	144500	2864772840	16630	16610	16630	16610	6
311	20231127	144400	2864673160	16610	16610	16610	16600	220
312	20231127	144300	2861018990	16610	16620	16620	16610	362
313	20231127	144200	2855004950	16620	16620	16630	16620	242
314	20231127	144100	2850982810	16620	16620	16620	16620	87
315	20231127	144000	2849536870	16610	16620	16620	16610	25
316	20231127	143900	2849121570	16620	16620	16630	16620	220
317	20231127	143800	2845465070	16630	16620	16630	16620	7
318	20231127	143700	2845348710	16630	16630	16630	16630	10
319	20231127	143600	2845182410	16620	16620	16620	16620	0
320	20231127	143500	2845182410	16620	16620	16620	16620	21
321	20231127	143400	2844833390	16630	16630	16630	16630	10
322	20231127	143300	2844667090	16620	16620	16620	16620	1
323	20231127	143200	2844650470	16620	16630	16630	16620	291
324	20231127	143100	2839813590	16640	16630	16640	16630	319
325	20231127	143000	2834508520	16640	16650	16650	16640	10
326	20231127	142900	2834342110	16640	16640	16650	16640	57
327	20231127	142800	2833393370	16630	16650	16650	16630	213
328	20231127	142700	2829849090	16720	16720	16720	16720	0
329	20231127	142600	2829849090	16720	16720	16720	16720	2
330	20231127	142500	2829815650	16730	16730	16730	16730	0
331	20231127	142400	2829815650	16730	16660	16730	16640	166
332	20231127	142300	2827050650	16650	16650	16650	16650	1
333	20231127	142200	2827034000	16650	16650	16650	16650	258
334	20231127	142100	2822738300	16660	16650	16660	16650	23
335	20231127	142000	2822355150	16660	16660	16660	16660	10
336	20231127	141900	2822188550	16740	16740	16740	16740	0
337	20231127	141800	2822188550	16740	16740	16740	16740	0
338	20231127	141700	2822188550	16740	16650	16740	16650	47
339	20231127	141600	2821405370	16640	16640	16640	16640	0
340	20231127	141500	2821405370	16640	16660	16660	16640	459
341	20231127	141400	2813762180	16660	16750	16750	16660	650
342	20231127	141300	2802924570	16700	16700	16700	16700	20
343	20231127	141200	2802590570	16700	16700	16700	16700	20
344	20231127	141100	2802256570	16700	16700	16700	16700	20
345	20231127	141000	2801922570	16700	16700	16700	16700	14
346	20231127	140900	2801688770	16700	16700	16700	16700	7
347	20231127	140800	2801571870	16700	16700	16700	16700	56
348	20231127	140700	2800636670	16700	16710	16710	16700	231
349	20231127	140600	2796776970	16690	16680	16690	16680	17
350	20231127	140500	2796493300	16690	16700	16700	16690	370
351	20231127	140400	2790317700	16700	16700	16700	16700	427
352	20231127	140300	2783186800	16700	16750	16750	16700	1257
353	20231127	140200	2762158810	16740	16750	16750	16740	94
354	20231127	140100	2760585020	16750	16750	16750	16750	8
355	20231127	140000	2760451020	16750	16750	16760	16750	42
356	20231127	135900	2759747420	16750	16740	16750	16740	12
357	20231127	135800	2759546530	16740	16750	16750	16740	30
358	20231127	135700	2759044230	16740	16740	16740	16740	0
359	20231127	135600	2759044230	16740	16740	16740	16740	5
360	20231127	135500	2758960530	16750	16750	16750	16750	10
361	20231127	135400	2758793030	16740	16750	16750	16740	24
362	20231127	135300	2758391260	16730	16740	16740	16730	19
363	20231127	135200	2758073290	16730	16730	16730	16730	2
364	20231127	135100	2758039830	16730	16750	16750	16730	82
365	20231127	135000	2756667780	16750	16750	16750	16750	9
366	20231127	134900	2756517030	16740	16740	16740	16740	5
367	20231127	134800	2756433330	16730	16730	16730	16730	1
368	20231127	134700	2756416600	16740	16740	16740	16740	25
369	20231127	134600	2755998100	16750	16750	16750	16750	0
370	20231127	134500	2755998100	16750	16750	16750	16750	85
371	20231127	134400	2754574350	16750	16740	16750	16740	506
372	20231127	134300	2746103810	16730	16740	16740	16730	37
373	20231127	134200	2745484640	16720	16730	16730	16720	103
374	20231127	134100	2743762380	16720	16730	16730	16720	164
375	20231127	134000	2741019780	16730	16730	16730	16730	40
376	20231127	133900	2740350580	16740	16740	16740	16740	9
377	20231127	133800	2740199920	16740	16720	16740	16720	106
378	20231127	133700	2738427400	16720	16720	16720	16710	613
379	20231127	133600	2728179990	16700	16730	16740	16700	80
380	20231127	133500	2726841660	16730	16720	16730	16720	156
381	20231127	133400	2724232780	16710	16690	16710	16690	9
382	20231127	133300	2724082430	16690	16690	16690	16690	1
383	20231127	133200	2724065740	16700	16710	16710	16700	25
384	20231127	133100	2723648190	16710	16700	16710	16700	27
385	20231127	133000	2723197190	16710	16710	16710	16710	0
386	20231127	132900	2723197190	16710	16710	16710	16700	45
387	20231127	132800	2722445440	16720	16720	16720	16720	0
388	20231127	132700	2722445440	16720	16720	16720	16720	10
389	20231127	132600	2722278240	16700	16700	16710	16700	1792
390	20231127	132500	2692351740	16710	16710	16710	16710	147
391	20231127	132400	2689895370	16720	16730	16730	16720	164
392	20231127	132300	2687153190	16720	16720	16720	16720	0
393	20231127	132200	2687153190	16720	16720	16720	16720	1
394	20231127	132100	2687136470	16720	16730	16730	16720	91
395	20231127	132000	2685614280	16740	16750	16750	16740	64
396	20231127	131900	2684542910	16750	16750	16750	16750	8
397	20231127	131800	2684408910	16750	16750	16750	16750	21
398	20231127	131700	2684057160	16770	16770	16770	16770	0
399	20231127	131600	2684057160	16770	16770	16770	16770	1
400	20231127	131500	2684040390	16740	16740	16740	16740	39
401	20231127	131400	2683387530	16740	16740	16740	16740	20
402	20231127	131300	2683052730	16740	16730	16740	16730	3
403	20231127	131200	2683002520	16730	16730	16730	16730	1
404	20231127	131100	2682985790	16740	16740	16740	16740	10
405	20231127	131000	2682818390	16730	16740	16770	16730	354
406	20231127	130900	2676891940	16750	16760	16760	16750	606
407	20231127	130800	2666740840	16770	16770	16770	16770	10
408	20231127	130700	2666573140	16760	16770	16770	16760	52
409	20231127	130600	2665701600	16770	16770	16770	16770	16
410	20231127	130500	2665433280	16770	16770	16770	16770	10
411	20231127	130400	2665265580	16760	16760	16760	16760	91
412	20231127	130300	2663740420	16770	16780	16780	16770	11
413	20231127	130200	2663555940	16780	16790	16790	16760	666
414	20231127	130100	2652388230	16790	16800	16800	16790	2
415	20231127	130000	2652354640	16790	16780	16790	16780	15
416	20231127	125900	2652102870	16800	16800	16800	16770	29
417	20231127	125800	2651616270	16800	16760	16800	16760	11
418	20231127	125700	2651431870	16750	16750	16750	16750	1
419	20231127	125600	2651415120	16760	16750	16760	16750	7
420	20231127	125500	2651297840	16760	16800	16800	16760	22
421	20231127	125400	2650928680	16750	16750	16750	16750	36
422	20231127	125300	2650325680	16800	16800	16800	16800	1
423	20231127	125200	2650308880	16750	16750	16760	16750	120
424	20231127	125100	2648298780	16750	16800	16800	16750	205
425	20231127	125000	2644863770	16760	16800	16800	16760	48
426	20231127	124900	2644059250	16760	16800	16800	16760	454
427	20231127	124800	2636441940	16800	16800	16800	16800	20
428	20231127	124700	2636105940	16810	16810	16810	16810	18
429	20231127	124600	2635803360	16810	16800	16810	16800	2
430	20231127	124500	2635769750	16800	16800	16800	16800	0
431	20231127	124400	2635769750	16800	16810	16810	16800	93
432	20231127	124300	2634207250	16840	16840	16840	16840	0
433	20231127	124200	2634207250	16840	16830	16840	16830	66
434	20231127	124100	2633095940	16840	16840	16840	16800	27
435	20231127	124000	2632642060	16800	16840	16840	16800	216
436	20231127	123900	2629007810	16840	16830	16840	16830	65
437	20231127	123800	2627913760	16840	16840	16840	16840	111
438	20231127	123700	2626044520	16840	16840	16850	16840	1128
439	20231127	123600	2607038710	16850	16840	16850	16840	201
440	20231127	123500	2603653860	16840	16830	16840	16830	1204
441	20231127	123400	2583390150	16830	16830	16830	16830	68
442	20231127	123300	2582245710	16830	16830	16830	16830	299
443	20231127	123200	2577213540	16840	16830	16840	16830	1009
444	20231127	123100	2560224140	16830	16820	16840	16820	494
445	20231127	123000	2551910800	16820	16830	16830	16820	1097
446	20231127	122900	2533458950	16840	16830	16840	16830	362
447	20231127	122800	2527366480	16820	16810	16820	16800	774
448	20231127	122700	2514353770	16800	16800	16800	16800	22
449	20231127	122600	2513984170	16810	16810	16820	16790	388
450	20231127	122500	2507461610	16810	16780	16810	16780	2049
451	20231127	122400	2473058430	16770	16780	16780	16770	110
452	20231127	122300	2471213630	16770	16770	16780	16770	55
453	20231127	122200	2470291270	16770	16770	16780	16770	327
454	20231127	122100	2464806290	16770	16770	16770	16770	109
455	20231127	122000	2462978360	16760	16760	16760	16760	311
456	20231127	121900	2457766000	16770	16770	16770	16770	10
457	20231127	121800	2457598300	16760	16760	16760	16760	50
458	20231127	121700	2456760300	16760	16760	16760	16760	0
459	20231127	121600	2456760300	16760	16730	16790	16730	3542
460	20231127	121500	2397379690	16730	16730	16730	16730	10
461	20231127	121400	2397212390	16740	16740	16740	16740	0
462	20231127	121300	2397212390	16740	16720	16740	16720	31
463	20231127	121200	2396694050	16740	16740	16740	16740	44
464	20231127	121100	2395957490	16740	16710	16740	16710	719
465	20231127	121000	2383934280	16720	16710	16720	16700	79
466	20231127	120900	2382614660	16710	16700	16710	16700	41
467	20231127	120800	2381929650	16710	16700	16710	16700	290
468	20231127	120700	2377084250	16710	16710	16710	16710	5
469	20231127	120600	2377000700	16720	16710	16720	16710	293
470	20231127	120500	2372101790	16700	16700	16700	16700	0
471	20231127	120400	2372101790	16700	16700	16700	16700	21
472	20231127	120300	2371751090	16700	16700	16700	16700	7
473	20231127	120200	2371634190	16690	16690	16690	16690	1
474	20231127	120100	2371617500	16720	16700	16720	16700	118
475	20231127	120000	2369646700	16700	16710	16710	16700	23
476	20231127	115900	2369262500	16710	16710	16710	16710	200
477	20231127	115800	2365920500	16710	16710	16710	16710	9
478	20231127	115700	2365770110	16710	16680	16710	16680	42
479	20231127	115600	2365068620	16680	16710	16710	16680	20
480	20231127	115500	2364734700	16710	16670	16710	16670	27
481	20231127	115400	2364283570	16710	16710	16710	16710	0
482	20231127	115300	2364283570	16710	16710	16710	16670	273
483	20231127	115200	2359724570	16700	16700	16700	16700	20
484	20231127	115100	2359390570	16670	16720	16720	16670	110
485	20231127	115000	2357556370	16670	16710	16710	16670	1050
486	20231127	114900	2340048070	16700	16700	16720	16690	48
487	20231127	114800	2339246660	16700	16720	16720	16700	5
488	20231127	114700	2339163140	16690	16690	16690	16690	0
489	20231127	114600	2339163140	16690	16710	16710	16690	1299
490	20231127	114500	2317471250	16710	16720	16720	16710	30
491	20231127	114400	2316969850	16730	16720	16730	16720	120
492	20231127	114300	2314963350	16720	16720	16720	16720	33
493	20231127	114200	2314411590	16700	16700	16700	16700	20
494	20231127	114100	2314077590	16710	16720	16720	16710	696
495	20231127	114000	2302440610	16730	16730	16730	16730	60
496	20231127	113900	2301436810	16730	16730	16730	16720	621
497	20231127	113800	2291048460	16730	16740	16740	16730	420
498	20231127	113700	2284019800	16750	16750	16750	16750	576
499	20231127	113600	2274371800	16750	16750	16750	16750	0
500	20231127	113500	2274371800	16750	16760	16760	16750	110
501	20231127	113400	2272528800	16760	16770	16770	16760	62
502	20231127	113300	2271489080	16770	16770	16770	16770	178
503	20231127	113200	2268504020	16760	16760	16760	16760	40
504	20231127	113100	2267833620	16750	16750	16750	16750	20
505	20231127	113000	2267498620	16770	16750	16770	16750	358
506	20231127	112900	2261502100	16740	16750	16750	16740	35
507	20231127	112800	2260916090	16740	16740	16740	16740	0
508	20231127	112700	2260916090	16740	16770	16770	16740	164
509	20231127	112600	2258169230	16770	16770	16770	16760	12
510	20231127	112500	2257968000	16780	16720	16780	16720	130
511	20231127	112400	2255787280	16720	16700	16720	16700	101
512	20231127	112300	2254099080	16700	16700	16700	16700	26
513	20231127	112200	2253664880	16700	16710	16710	16700	143
514	20231127	112100	2251276640	16720	16720	16720	16720	72
515	20231127	112000	2250072800	16720	16730	16730	16720	380
516	20231127	111900	2243717600	16730	16730	16730	16730	101
517	20231127	111800	2242027870	16740	16740	16740	16740	72
518	20231127	111700	2240822590	16740	16740	16740	16740	7
519	20231127	111600	2240705410	16740	16750	16760	16740	82
520	20231127	111500	2239331820	16750	16750	16750	16750	37
521	20231127	111400	2238712070	16750	16750	16750	16750	18
522	20231127	111300	2238410570	16750	16760	16760	16750	481
523	20231127	111200	2230352210	16760	16800	16800	16760	642
524	20231127	111100	2219583930	16830	16830	16830	16830	25
525	20231127	111000	2219163180	16840	16820	16840	16780	550
526	20231127	110900	2209915560	16820	16810	16840	16810	804
527	20231127	110800	2196382310	16810	16760	16810	16760	8609
528	20231127	110700	2051914310	16760	16750	16760	16750	229
529	20231127	110600	2048077050	16750	16730	16760	16730	350
530	20231127	110500	2042216080	16720	16680	16720	16680	1503
531	20231127	110400	2017111300	16680	16550	16680	16530	976
532	20231127	110300	2000935870	16550	16550	16550	16540	27
533	20231127	110200	2000489080	16540	16540	16540	16540	537
534	20231127	110100	1991607100	16550	16560	16560	16550	342
535	20231127	110000	1985943820	16560	16540	16560	16540	238
536	20231127	105900	1982007100	16550	16560	16560	16550	203
537	20231127	105800	1978647420	16550	16560	16560	16550	568
538	20231127	105700	1969246870	16550	16550	16550	16550	32
539	20231127	105600	1968717270	16550	16560	16560	16550	226
540	20231127	105500	1964974760	16560	16550	16560	16550	191
541	20231127	105400	1961813610	16550	16550	16550	16550	61
542	20231127	105300	1960804060	16570	16570	16570	16570	172
543	20231127	105200	1957954020	16540	16530	16540	16520	1129
544	20231127	105100	1939282350	16530	16590	16590	16530	2561
545	20231127	105000	1896891270	16590	16600	16600	16590	30
546	20231127	104900	1896393470	16590	16590	16600	16590	34
547	20231127	104800	1895829400	16590	16590	16590	16590	100
548	20231127	104700	1894170400	16590	16590	16600	16590	94
549	20231127	104600	1892610840	16590	16600	16600	16590	76
550	20231127	104500	1891349440	16600	16600	16600	16600	20
551	20231127	104400	1891017440	16590	16600	16620	16590	480
552	20231127	104300	1883053550	16600	16620	16620	16600	52
553	20231127	104200	1882190310	16620	16620	16620	16620	7
554	20231127	104100	1882073970	16590	16590	16590	16590	1
555	20231127	104000	1882057380	16620	16620	16620	16620	100
556	20231127	103900	1880395380	16620	16590	16620	16580	35
557	20231127	103800	1879814470	16580	16620	16620	16580	296
558	20231127	103700	1874906300	16590	16620	16620	16590	100
559	20231127	103600	1873247270	16590	16590	16590	16590	0
560	20231127	103500	1873247270	16590	16600	16600	16590	115
561	20231127	103400	1871338610	16580	16580	16580	16580	61
562	20231127	103300	1870327230	16580	16580	16580	16580	84
563	20231127	103200	1868934510	16580	16580	16580	16580	97
564	20231127	103100	1867326250	16580	16580	16580	16580	94
565	20231127	103000	1865767730	16600	16600	16600	16600	302
566	20231127	102900	1860754530	16550	16610	16610	16550	1417
567	20231127	102800	1837273690	16610	16610	16620	16610	206
568	20231127	102700	1833851830	16630	16610	16630	16610	3
569	20231127	102600	1833801980	16630	16610	16630	16610	410
570	20231127	102500	1826989880	16610	16660	16660	16610	1677
571	20231127	102400	1799094630	16660	16660	16660	16660	6
572	20231127	102300	1798994670	16710	16710	16710	16650	3156
573	20231127	102200	1746344150	16720	16720	16720	16720	9
574	20231127	102100	1746193670	16720	16720	16720	16720	247
575	20231127	102000	1742063830	16720	16730	16730	16720	50
576	20231127	101900	1741227730	16730	16720	16730	16720	6
577	20231127	101800	1741127400	16770	16780	16780	16770	61
578	20231127	101700	1740104420	16720	16720	16720	16720	40
579	20231127	101600	1739435620	16720	16720	16720	16720	42
580	20231127	101500	1738733380	16790	16740	16790	16710	350
581	20231127	101400	1732870280	16790	16780	16790	16780	102
582	20231127	101300	1731158700	16740	16740	16740	16740	8
583	20231127	101200	1731024780	16730	16790	16790	16730	350
584	20231127	101100	1725165610	16790	16790	16790	16790	5
585	20231127	101000	1725081660	16740	16740	16740	16740	30
586	20231127	100900	1724579460	16700	16700	16710	16700	100
587	20231127	100800	1722909430	16700	16700	16700	16700	5
588	20231127	100700	1722825930	16700	16720	16720	16690	3661
589	20231127	100600	1661678550	16740	16740	16740	16740	2
590	20231127	100500	1661645070	16740	16740	16740	16710	2327
591	20231127	100400	1622728330	16740	16810	16810	16740	194
592	20231127	100300	1619479580	16760	16780	16780	16760	26
593	20231127	100200	1619043760	16780	16780	16780	16780	10
594	20231127	100100	1618875960	16790	16790	16800	16780	54
595	20231127	100000	1617969340	16820	16820	16820	16810	7
596	20231127	095900	1617851640	16820	16820	16820	16820	61
597	20231127	095800	1616825620	16810	16770	16810	16760	189
598	20231127	095700	1613652270	16810	16810	16810	16810	70
599	20231127	095600	1612475570	16810	16810	16810	16810	50
600	20231127	095500	1611635070	16810	16800	16810	16800	11
601	20231127	095400	1611450170	16790	16780	16810	16780	149
602	20231127	095300	1608948900	16780	16790	16790	16780	210
603	20231127	095200	1605424000	16790	16750	16790	16750	783
604	20231127	095100	1592283790	16760	16780	16780	16760	264
605	20231127	095000	1587858470	16770	16760	16770	16750	1290
606	20231127	094900	1566226310	16770	16770	16770	16760	42
607	20231127	094800	1565521980	16760	16780	16780	16760	346
608	20231127	094700	1559720570	16770	16770	16770	16770	12
609	20231127	094600	1559519330	16770	16790	16790	16770	965
610	20231127	094500	1543320550	16790	16800	16800	16790	302
611	20231127	094400	1538249820	16800	16810	16810	16800	317
612	20231127	094300	1532924210	16810	16820	16820	16810	246
613	20231127	094200	1528787930	16810	16840	16850	16810	618
614	20231127	094100	1518395600	16840	16850	16850	16840	71
615	20231127	094000	1517199830	16850	16860	16860	16850	16
616	20231127	093900	1516930090	16850	16880	16880	16850	5776
617	20231127	093800	1419488650	16880	16860	16880	16860	473
618	20231127	093700	1411507480	16870	16850	16870	16800	1112
619	20231127	093600	1392824810	16870	16820	16870	16820	61
620	20231127	093500	1391797220	16800	16800	16820	16790	1235
621	20231127	093400	1371050010	16800	16840	16840	16800	955
622	20231127	093300	1354999050	16850	16900	16900	16850	1850
623	20231127	093200	1323789410	16900	16900	16960	16900	778
624	20231127	093100	1310641090	16900	16970	16970	16900	832
625	20231127	093000	1296560390	17000	16950	17000	16950	2076
626	20231127	092900	1261312540	16960	17020	17020	16960	1343
627	20231127	092800	1238507030	17010	17020	17040	17010	1171
628	20231127	092700	1218570980	17030	16980	17030	16980	11123
629	20231127	092600	1029490290	16980	16980	16990	16980	1265
630	20231127	092500	1008008050	16980	16970	16980	16950	337
631	20231127	092400	1002289750	16970	16980	16980	16950	1024
632	20231127	092300	984932270	16980	16970	16980	16950	2184
633	20231127	092200	947885860	16970	16950	16970	16950	1619
634	20231127	092100	920430260	16950	16940	16960	16930	744
635	20231127	092000	907819190	16950	16910	16950	16910	670
636	20231127	091900	896468500	16900	16910	16940	16900	2231
637	20231127	091800	858719130	16910	16870	16910	16870	257
638	20231127	091700	854378160	16870	16880	16910	16870	1786
639	20231127	091600	824221310	16890	16900	16900	16870	457
640	20231127	091500	816503780	16910	16890	16920	16880	487
641	20231127	091400	808273400	16890	16820	16890	16810	832
642	20231127	091300	794258460	16820	16900	16900	16820	1317
643	20231127	091200	772052240	16900	16870	16910	16870	255
644	20231127	091100	767741280	16870	16860	16910	16860	518
645	20231127	091000	758989590	16860	16920	16920	16850	1701
646	20231127	090900	730253950	16930	17040	17060	16930	3327
647	20231127	090800	673609440	17030	17110	17110	17020	4799
648	20231127	090700	591620580	17110	16910	17120	16900	12004
649	20231127	090600	387565310	16900	16790	16950	16790	6757
650	20231127	090500	273667800	16790	16790	16790	16750	308
651	20231127	090400	268507140	16750	16730	16800	16730	613
652	20231127	090300	258230000	16750	16800	16800	16750	1428
653	20231127	090200	234301920	16800	16870	16870	16660	2154
654	20231127	090100	198161880	16880	16910	17000	16870	2398
655	20231127	090000	157581080	16910	16680	17000	16670	9409