KissMeData/210120/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	203400	212606260	15890	15890	15890	15890	144
3	20231127	203300	212606260	15890	15890	15890	15890	0
4	20231127	203200	212606260	15890	15890	15890	15890	0
5	20231127	203100	212606260	15890	15890	15890	15890	0
6	20231127	203000	212606260	15890	15890	15890	15890	0
7	20231127	202900	212606260	15890	15890	15890	15890	0
8	20231127	202800	212606260	15890	15890	15890	15890	0
9	20231127	202700	212606260	15890	15890	15890	15890	0
10	20231127	202600	212606260	15890	15890	15890	15890	0
11	20231127	202500	212606260	15890	15890	15890	15890	0
12	20231127	202400	212606260	15890	15890	15890	15890	0
13	20231127	202300	212606260	15890	15890	15890	15890	0
14	20231127	202200	212606260	15890	15890	15890	15890	0
15	20231127	202100	212606260	15890	15890	15890	15890	0
16	20231127	202000	212606260	15890	15890	15890	15890	0
17	20231127	201900	212606260	15890	15890	15890	15890	0
18	20231127	201800	212606260	15890	15890	15890	15890	0
19	20231127	201700	212606260	15890	15890	15890	15890	0
20	20231127	201600	212606260	15890	15890	15890	15890	0
21	20231127	201500	212606260	15890	15890	15890	15890	0
22	20231127	201400	212606260	15890	15890	15890	15890	0
23	20231127	201300	212606260	15890	15890	15890	15890	0
24	20231127	201200	212606260	15890	15890	15890	15890	0
25	20231127	201100	212606260	15890	15890	15890	15890	0
26	20231127	201000	212606260	15890	15890	15890	15890	0
27	20231127	200900	212606260	15890	15890	15890	15890	0
28	20231127	200800	212606260	15890	15890	15890	15890	0
29	20231127	200700	212606260	15890	15890	15890	15890	0
30	20231127	200600	212606260	15890	15890	15890	15890	0
31	20231127	200500	212606260	15890	15890	15890	15890	0
32	20231127	200400	212606260	15890	15890	15890	15890	144
33	20231127	200300	212606260	15890	15890	15890	15890	0
34	20231127	200200	212606260	15890	15890	15890	15890	0
35	20231127	200100	212606260	15890	15890	15890	15890	0
36	20231127	200000	212606260	15890	15890	15890	15890	0
37	20231127	195900	212606260	15890	15890	15890	15890	0
38	20231127	195800	212606260	15890	15890	15890	15890	0
39	20231127	195700	212606260	15890	15890	15890	15890	0
40	20231127	195600	212606260	15890	15890	15890	15890	0
41	20231127	195500	212606260	15890	15890	15890	15890	0
42	20231127	195400	212606260	15890	15890	15890	15890	0
43	20231127	195300	212606260	15890	15890	15890	15890	0
44	20231127	195200	212606260	15890	15890	15890	15890	0
45	20231127	195100	212606260	15890	15890	15890	15890	0
46	20231127	195000	212606260	15890	15890	15890	15890	0
47	20231127	194900	212606260	15890	15890	15890	15890	0
48	20231127	194800	212606260	15890	15890	15890	15890	0
49	20231127	194700	212606260	15890	15890	15890	15890	0
50	20231127	194600	212606260	15890	15890	15890	15890	0
51	20231127	194500	212606260	15890	15890	15890	15890	0
52	20231127	194400	212606260	15890	15890	15890	15890	0
53	20231127	194300	212606260	15890	15890	15890	15890	0
54	20231127	194200	212606260	15890	15890	15890	15890	0
55	20231127	194100	212606260	15890	15890	15890	15890	0
56	20231127	194000	212606260	15890	15890	15890	15890	0
57	20231127	193900	212606260	15890	15890	15890	15890	0
58	20231127	193800	212606260	15890	15890	15890	15890	0
59	20231127	193700	212606260	15890	15890	15890	15890	0
60	20231127	193600	212606260	15890	15890	15890	15890	0
61	20231127	193500	212606260	15890	15890	15890	15890	0
62	20231127	193400	212606260	15890	15890	15890	15890	144
63	20231127	193300	212606260	15890	15890	15890	15890	0
64	20231127	193200	212606260	15890	15890	15890	15890	0
65	20231127	193100	212606260	15890	15890	15890	15890	0
66	20231127	193000	212606260	15890	15890	15890	15890	0
67	20231127	192900	212606260	15890	15890	15890	15890	0
68	20231127	192800	212606260	15890	15890	15890	15890	0
69	20231127	192700	212606260	15890	15890	15890	15890	0
70	20231127	192600	212606260	15890	15890	15890	15890	0
71	20231127	192500	212606260	15890	15890	15890	15890	0
72	20231127	192400	212606260	15890	15890	15890	15890	0
73	20231127	192300	212606260	15890	15890	15890	15890	0
74	20231127	192200	212606260	15890	15890	15890	15890	0
75	20231127	192100	212606260	15890	15890	15890	15890	0
76	20231127	192000	212606260	15890	15890	15890	15890	0
77	20231127	191900	212606260	15890	15890	15890	15890	0
78	20231127	191800	212606260	15890	15890	15890	15890	0
79	20231127	191700	212606260	15890	15890	15890	15890	0
80	20231127	191600	212606260	15890	15890	15890	15890	0
81	20231127	191500	212606260	15890	15890	15890	15890	0
82	20231127	191400	212606260	15890	15890	15890	15890	0
83	20231127	191300	212606260	15890	15890	15890	15890	0
84	20231127	191200	212606260	15890	15890	15890	15890	0
85	20231127	191100	212606260	15890	15890	15890	15890	0
86	20231127	191000	212606260	15890	15890	15890	15890	0
87	20231127	190900	212606260	15890	15890	15890	15890	0
88	20231127	190800	212606260	15890	15890	15890	15890	0
89	20231127	190700	212606260	15890	15890	15890	15890	0
90	20231127	190600	212606260	15890	15890	15890	15890	0
91	20231127	190500	212606260	15890	15890	15890	15890	0
92	20231127	190400	212606260	15890	15890	15890	15890	144
93	20231127	190300	212606260	15890	15890	15890	15890	0
94	20231127	190200	212606260	15890	15890	15890	15890	0
95	20231127	190100	212606260	15890	15890	15890	15890	0
96	20231127	190000	212606260	15890	15890	15890	15890	0
97	20231127	185900	212606260	15890	15890	15890	15890	0
98	20231127	185800	212606260	15890	15890	15890	15890	0
99	20231127	185700	212606260	15890	15890	15890	15890	0
100	20231127	185600	212606260	15890	15890	15890	15890	0
101	20231127	185500	212606260	15890	15890	15890	15890	0
102	20231127	185400	212606260	15890	15890	15890	15890	0
103	20231127	185300	212606260	15890	15890	15890	15890	0
104	20231127	185200	212606260	15890	15890	15890	15890	0
105	20231127	185100	212606260	15890	15890	15890	15890	0
106	20231127	185000	212606260	15890	15890	15890	15890	0
107	20231127	184900	212606260	15890	15890	15890	15890	0
108	20231127	184800	212606260	15890	15890	15890	15890	0
109	20231127	184700	212606260	15890	15890	15890	15890	0
110	20231127	184600	212606260	15890	15890	15890	15890	0
111	20231127	184500	212606260	15890	15890	15890	15890	0
112	20231127	184400	212606260	15890	15890	15890	15890	0
113	20231127	184300	212606260	15890	15890	15890	15890	0
114	20231127	184200	212606260	15890	15890	15890	15890	0
115	20231127	184100	212606260	15890	15890	15890	15890	0
116	20231127	184000	212606260	15890	15890	15890	15890	0
117	20231127	183900	212606260	15890	15890	15890	15890	0
118	20231127	183800	212606260	15890	15890	15890	15890	0
119	20231127	183700	212606260	15890	15890	15890	15890	0
120	20231127	183600	212606260	15890	15890	15890	15890	0
121	20231127	183500	212606260	15890	15890	15890	15890	0
122	20231127	183400	212606260	15890	15890	15890	15890	144
123	20231127	183300	212606260	15890	15890	15890	15890	0
124	20231127	183200	212606260	15890	15890	15890	15890	0
125	20231127	183100	212606260	15890	15890	15890	15890	0
126	20231127	183000	212606260	15890	15890	15890	15890	0
127	20231127	182900	212606260	15890	15890	15890	15890	0
128	20231127	182800	212606260	15890	15890	15890	15890	0
129	20231127	182700	212606260	15890	15890	15890	15890	0
130	20231127	182600	212606260	15890	15890	15890	15890	0
131	20231127	182500	212606260	15890	15890	15890	15890	0
132	20231127	182400	212606260	15890	15890	15890	15890	0
133	20231127	182300	212606260	15890	15890	15890	15890	0
134	20231127	182200	212606260	15890	15890	15890	15890	0
135	20231127	182100	212606260	15890	15890	15890	15890	0
136	20231127	182000	212606260	15890	15890	15890	15890	0
137	20231127	181900	212606260	15890	15890	15890	15890	0
138	20231127	181800	212606260	15890	15890	15890	15890	0
139	20231127	181700	212606260	15890	15890	15890	15890	0
140	20231127	181600	212606260	15890	15890	15890	15890	0
141	20231127	181500	212606260	15890	15890	15890	15890	0
142	20231127	181400	212606260	15890	15890	15890	15890	0
143	20231127	181300	212606260	15890	15890	15890	15890	0
144	20231127	181200	212606260	15890	15890	15890	15890	0
145	20231127	181100	212606260	15890	15890	15890	15890	0
146	20231127	181000	212606260	15890	15890	15890	15890	0
147	20231127	180900	212606260	15890	15890	15890	15890	0
148	20231127	180800	212606260	15890	15890	15890	15890	0
149	20231127	180700	212606260	15890	15890	15890	15890	0
150	20231127	180600	212606260	15890	15890	15890	15890	0
151	20231127	180500	212606260	15890	15890	15890	15890	0
152	20231127	180400	212606260	15890	15890	15890	15890	144
153	20231127	180300	212606260	15890	15890	15890	15890	0
154	20231127	180200	212606260	15890	15890	15890	15890	0
155	20231127	180100	212606260	15890	15890	15890	15890	0
156	20231127	180000	212606260	15890	15890	15890	15890	0
157	20231127	175900	212606260	15890	15890	15890	15890	0
158	20231127	175800	212606260	15890	15890	15890	15890	0
159	20231127	175700	212606260	15890	15890	15890	15890	0
160	20231127	175600	212606260	15890	15890	15890	15890	0
161	20231127	175500	212606260	15890	15890	15890	15890	0
162	20231127	175400	212606260	15890	15890	15890	15890	0
163	20231127	175300	212606260	15890	15890	15890	15890	0
164	20231127	175200	212606260	15890	15890	15890	15890	0
165	20231127	175100	212606260	15890	15890	15890	15890	0
166	20231127	175000	212606260	15890	15890	15890	15890	0
167	20231127	174900	212606260	15890	15890	15890	15890	0
168	20231127	174800	212606260	15890	15890	15890	15890	0
169	20231127	174700	212606260	15890	15890	15890	15890	0
170	20231127	174600	212606260	15890	15890	15890	15890	0
171	20231127	174500	212606260	15890	15890	15890	15890	0
172	20231127	174400	212606260	15890	15890	15890	15890	0
173	20231127	174300	212606260	15890	15890	15890	15890	0
174	20231127	174200	212606260	15890	15890	15890	15890	0
175	20231127	174100	212606260	15890	15890	15890	15890	0
176	20231127	174000	212606260	15890	15890	15890	15890	0
177	20231127	173900	212606260	15890	15890	15890	15890	0
178	20231127	173800	212606260	15890	15890	15890	15890	0
179	20231127	173700	212606260	15890	15890	15890	15890	0
180	20231127	173600	212606260	15890	15890	15890	15890	0
181	20231127	173500	212606260	15890	15890	15890	15890	0
182	20231127	173400	212606260	15890	15890	15890	15890	144
183	20231127	173300	212606260	15890	15890	15890	15890	0
184	20231127	173200	212606260	15890	15890	15890	15890	0
185	20231127	173100	212606260	15890	15890	15890	15890	0
186	20231127	173000	212606260	15890	15890	15890	15890	0
187	20231127	172900	212606260	15890	15890	15890	15890	0
188	20231127	172800	212606260	15890	15890	15890	15890	0
189	20231127	172700	212606260	15890	15890	15890	15890	0
190	20231127	172600	212606260	15890	15890	15890	15890	0
191	20231127	172500	212606260	15890	15890	15890	15890	0
192	20231127	172400	212606260	15890	15890	15890	15890	0
193	20231127	172300	212606260	15890	15890	15890	15890	0
194	20231127	172200	212606260	15890	15890	15890	15890	0
195	20231127	172100	212606260	15890	15890	15890	15890	0
196	20231127	172000	212606260	15890	15890	15890	15890	0
197	20231127	171900	212606260	15890	15890	15890	15890	0
198	20231127	171800	212606260	15890	15890	15890	15890	0
199	20231127	171700	212606260	15890	15890	15890	15890	0
200	20231127	171600	212606260	15890	15890	15890	15890	0
201	20231127	171500	212606260	15890	15890	15890	15890	0
202	20231127	171400	212606260	15890	15890	15890	15890	0
203	20231127	171300	212606260	15890	15890	15890	15890	0
204	20231127	171200	212606260	15890	15890	15890	15890	0
205	20231127	171100	212606260	15890	15890	15890	15890	0
206	20231127	171000	212606260	15890	15890	15890	15890	0
207	20231127	170900	212606260	15890	15890	15890	15890	0
208	20231127	170800	212606260	15890	15890	15890	15890	0
209	20231127	170700	212606260	15890	15890	15890	15890	0
210	20231127	170600	212606260	15890	15890	15890	15890	0
211	20231127	170500	212606260	15890	15890	15890	15890	0
212	20231127	170400	212606260	15890	15890	15890	15890	144
213	20231127	170300	212606260	15890	15890	15890	15890	0
214	20231127	170200	212606260	15890	15890	15890	15890	0
215	20231127	170100	212606260	15890	15890	15890	15890	0
216	20231127	170000	212606260	15890	15890	15890	15890	0
217	20231127	165900	212606260	15890	15890	15890	15890	0
218	20231127	165800	212606260	15890	15890	15890	15890	0
219	20231127	165700	212606260	15890	15890	15890	15890	0
220	20231127	165600	212606260	15890	15890	15890	15890	0
221	20231127	165500	212606260	15890	15890	15890	15890	0
222	20231127	165400	212606260	15890	15890	15890	15890	0
223	20231127	165300	212606260	15890	15890	15890	15890	0
224	20231127	165200	212606260	15890	15890	15890	15890	0
225	20231127	165100	212606260	15890	15890	15890	15890	0
226	20231127	165000	212606260	15890	15890	15890	15890	0
227	20231127	164900	212606260	15890	15890	15890	15890	0
228	20231127	164800	212606260	15890	15890	15890	15890	0
229	20231127	164700	212606260	15890	15890	15890	15890	0
230	20231127	164600	212606260	15890	15890	15890	15890	0
231	20231127	164500	212606260	15890	15890	15890	15890	0
232	20231127	164400	212606260	15890	15890	15890	15890	0
233	20231127	164300	212606260	15890	15890	15890	15890	0
234	20231127	164200	212606260	15890	15890	15890	15890	0
235	20231127	164100	212606260	15890	15890	15890	15890	0
236	20231127	164000	212606260	15890	15890	15890	15890	0
237	20231127	163900	212606260	15890	15890	15890	15890	0
238	20231127	163800	212606260	15890	15890	15890	15890	0
239	20231127	163700	212606260	15890	15890	15890	15890	0
240	20231127	163600	212606260	15890	15890	15890	15890	0
241	20231127	163500	212606260	15890	15890	15890	15890	0
242	20231127	163400	212606260	15890	15890	15890	15890	144
243	20231127	163300	212606260	15890	15890	15890	15890	0
244	20231127	163200	212606260	15890	15890	15890	15890	0
245	20231127	163100	212606260	15890	15890	15890	15890	0
246	20231127	163000	212606260	15890	15890	15890	15890	0
247	20231127	162900	212606260	15890	15890	15890	15890	0
248	20231127	162800	212606260	15890	15890	15890	15890	0
249	20231127	162700	212606260	15890	15890	15890	15890	0
250	20231127	162600	212606260	15890	15890	15890	15890	0
251	20231127	162500	212606260	15890	15890	15890	15890	0
252	20231127	162400	212606260	15890	15890	15890	15890	0
253	20231127	162300	212606260	15890	15890	15890	15890	0
254	20231127	162200	212606260	15890	15890	15890	15890	0
255	20231127	162100	212606260	15890	15890	15890	15890	0
256	20231127	162000	212606260	15890	15890	15890	15890	0
257	20231127	161900	212606260	15890	15890	15890	15890	0
258	20231127	161800	212606260	15890	15890	15890	15890	0
259	20231127	161700	212606260	15890	15890	15890	15890	0
260	20231127	161600	212606260	15890	15890	15890	15890	0
261	20231127	161500	212606260	15890	15890	15890	15890	0
262	20231127	161400	212606260	15890	15890	15890	15890	0
263	20231127	161300	212606260	15890	15890	15890	15890	0
264	20231127	161200	212606260	15890	15890	15890	15890	0
265	20231127	161100	212606260	15890	15890	15890	15890	0
266	20231127	161000	212606260	15890	15890	15890	15890	0
267	20231127	160900	212606260	15890	15890	15890	15890	0
268	20231127	160800	212606260	15890	15890	15890	15890	0
269	20231127	160700	212606260	15890	15890	15890	15890	0
270	20231127	160600	212606260	15890	15890	15890	15890	0
271	20231127	160500	212606260	15890	15890	15890	15890	0
272	20231127	160400	212606260	15890	15890	15890	15890	144
273	20231127	160300	212606260	15890	15890	15890	15890	0
274	20231127	160200	212606260	15890	15890	15890	15890	0
275	20231127	160100	212606260	15890	15890	15890	15890	0
276	20231127	160000	212606260	15890	15890	15890	15890	0
277	20231127	155900	212606260	15890	15890	15890	15890	0
278	20231127	155800	212606260	15890	15890	15890	15890	0
279	20231127	155700	212606260	15890	15890	15890	15890	0
280	20231127	155600	212606260	15890	15890	15890	15890	0
281	20231127	155500	212606260	15890	15890	15890	15890	0
282	20231127	155400	212606260	15890	15890	15890	15890	0
283	20231127	155300	212606260	15890	15890	15890	15890	0
284	20231127	155200	212606260	15890	15890	15890	15890	0
285	20231127	155100	212606260	15890	15890	15890	15890	0
286	20231127	155000	212606260	15890	15890	15890	15890	0
287	20231127	154900	212606260	15890	15890	15890	15890	0
288	20231127	154800	212606260	15890	15890	15890	15890	0
289	20231127	154700	212606260	15890	15890	15890	15890	0
290	20231127	154600	212606260	15890	15890	15890	15890	0
291	20231127	154500	212606260	15890	15890	15890	15890	0
292	20231127	154400	212606260	15890	15890	15890	15890	0
293	20231127	154300	212606260	15890	15890	15890	15890	0
294	20231127	154200	212606260	15890	15890	15890	15890	0
295	20231127	154100	212606260	15890	15890	15890	15890	0
296	20231127	154000	212606260	15890	15890	15890	15890	0
297	20231127	153900	212606260	15890	15890	15890	15890	0
298	20231127	153800	212606260	15890	15890	15890	15890	0
299	20231127	153700	212606260	15890	15890	15890	15890	0
300	20231127	153600	212606260	15890	15890	15890	15890	0
301	20231127	153500	212606260	15890	15890	15890	15890	0
302	20231127	153400	212606260	15890	15890	15890	15890	144
303	20231127	153300	212606260	15890	15890	15890	15890	0
304	20231127	153200	212606260	15890	15890	15890	15890	0
305	20231127	153100	212606260	15890	15890	15890	15890	0
306	20231127	153000	212606260	15890	15890	15890	15890	144
307	20231127	152900	210318100	15900	15900	15900	15900	0
308	20231127	152800	210318100	15900	15900	15900	15900	0
309	20231127	152700	210318100	15900	15900	15900	15900	0
310	20231127	152600	210318100	15900	15900	15900	15900	0
311	20231127	152500	210318100	15900	15900	15900	15900	0
312	20231127	152400	210318100	15900	15900	15900	15900	0
313	20231127	152300	210318100	15900	15900	15900	15900	0
314	20231127	152200	210318100	15900	15900	15900	15900	0
315	20231127	152100	210318100	15900	15900	15900	15900	0
316	20231127	152000	210318100	15900	15900	15900	15900	0
317	20231127	151900	210318100	15900	15900	15900	15900	5
318	20231127	151800	210238600	15900	15900	15900	15900	0
319	20231127	151700	210238600	15900	15900	15900	15900	12
320	20231127	151600	210047800	15900	15900	15900	15900	0
321	20231127	151500	210047800	15900	15900	15900	15900	0
322	20231127	151400	210047800	15900	15900	15900	15900	0
323	20231127	151300	210047800	15900	15900	15900	15900	11
324	20231127	151200	209872900	15900	15900	15900	15900	0
325	20231127	151100	209872900	15900	15900	15900	15900	0
326	20231127	151000	209872900	15900	15900	15900	15900	13
327	20231127	150900	209666200	15900	15900	15900	15900	1
328	20231127	150800	209650300	15900	15900	15900	15900	0
329	20231127	150700	209650300	15900	15900	15900	15900	11
330	20231127	150600	209475400	16000	15940	16000	15940	1001
331	20231127	150500	193460380	15890	15890	15890	15890	20
332	20231127	150400	193142580	15890	15890	15890	15890	0
333	20231127	150300	193142580	15890	15890	15890	15890	12
334	20231127	150200	192951900	15890	15890	15890	15890	0
335	20231127	150100	192951900	15890	15890	15890	15890	0
336	20231127	150000	192951900	15890	15930	15930	15890	21
337	20231127	145900	192617810	15880	15880	15880	15880	0
338	20231127	145800	192617810	15880	15880	15880	15880	0
339	20231127	145700	192617810	15880	15880	15880	15880	12
340	20231127	145600	192427250	15940	15940	15940	15940	0
341	20231127	145500	192427250	15940	15940	15940	15940	0
342	20231127	145400	192427250	15940	15940	15940	15940	1
343	20231127	145300	192411310	15880	15880	15880	15880	11
344	20231127	145200	192236630	15880	15880	15880	15880	0
345	20231127	145100	192236630	15880	15880	15880	15880	315
346	20231127	145000	187234430	15880	15880	15880	15880	11
347	20231127	144900	187059750	15910	15910	15910	15910	0
348	20231127	144800	187059750	15910	15920	15920	15910	273
349	20231127	144700	182714470	15920	15920	15920	15920	15
350	20231127	144600	182475670	15920	15920	15920	15920	0
351	20231127	144500	182475670	15920	15920	15920	15920	0
352	20231127	144400	182475670	15920	15920	15920	15920	0
353	20231127	144300	182475670	15920	15920	15920	15920	11
354	20231127	144200	182300550	15930	15930	15930	15930	0
355	20231127	144100	182300550	15930	15930	15930	15930	21
356	20231127	144000	181966020	15940	15940	15940	15940	1
357	20231127	143900	181950080	15920	15920	15920	15920	0
358	20231127	143800	181950080	15920	15920	15920	15920	0
359	20231127	143700	181950080	15920	15920	15920	15920	16
360	20231127	143600	181695360	15910	15910	15910	15910	0
361	20231127	143500	181695360	15910	15910	15910	15910	0
362	20231127	143400	181695360	15910	15910	15910	15910	12
363	20231127	143300	181504440	15910	15910	15910	15910	0
364	20231127	143200	181504440	15910	15910	15910	15910	2
365	20231127	143100	181472620	15910	15910	15910	15910	0
366	20231127	143000	181472620	15910	15910	15910	15910	11
367	20231127	142900	181297610	15910	15910	15910	15910	4
368	20231127	142800	181233970	15920	15920	15920	15920	0
369	20231127	142700	181233970	15920	15920	15920	15910	16
370	20231127	142600	180979310	15920	15920	15920	15920	0
371	20231127	142500	180979310	15920	15920	15920	15920	0
372	20231127	142400	180979310	15920	15920	15920	15920	11
373	20231127	142300	180804190	16070	16070	16070	16070	0
374	20231127	142200	180804190	16070	16080	16100	16070	15
375	20231127	142100	180562990	16080	15880	16080	15880	589
376	20231127	142000	171155820	15820	15820	15820	15820	11
377	20231127	141900	170981800	15880	15880	15880	15880	1
378	20231127	141800	170965920	15820	15810	15820	15810	3
379	20231127	141700	170918470	15820	15820	15820	15820	13
380	20231127	141600	170712810	15810	15810	15810	15810	0
381	20231127	141500	170712810	15810	15810	15810	15810	0
382	20231127	141400	170712810	15810	15810	15810	15810	61
383	20231127	141300	169748400	15810	15890	15890	15810	264
384	20231127	141200	165556920	15890	15910	15910	15890	421
385	20231127	141100	158862950	15910	15910	15910	15910	0
386	20231127	141000	158862950	15910	15910	15910	15910	12
387	20231127	140900	158672030	15930	15930	15930	15930	0
388	20231127	140800	158672030	15930	15930	15930	15930	11
389	20231127	140700	158496800	15920	15930	15940	15920	553
390	20231127	140600	149692900	15930	15930	15930	15930	1
391	20231127	140500	149676970	15930	15930	15930	15930	3
392	20231127	140400	149629180	15930	15930	15930	15930	17
393	20231127	140300	149358370	15930	15930	15930	15930	0
394	20231127	140200	149358370	15930	15930	15930	15930	3
395	20231127	140100	149310580	15930	15930	15930	15930	103
396	20231127	140000	147669790	15930	15940	15940	15930	5
397	20231127	135900	147590120	15930	15930	15930	15930	0
398	20231127	135800	147590120	15930	15930	15930	15930	0
399	20231127	135700	147590120	15930	15930	15930	15930	14
400	20231127	135600	147367100	15930	15930	15930	15930	0
401	20231127	135500	147367100	15930	15930	15930	15930	0
402	20231127	135400	147367100	15930	15930	15930	15930	12
403	20231127	135300	147175940	15970	15970	15970	15970	0
404	20231127	135200	147175940	15970	15970	15970	15970	0
405	20231127	135100	147175940	15970	15930	15970	15930	379
406	20231127	135000	141125310	15930	15930	15930	15930	5
407	20231127	134900	141045660	15930	15930	15930	15930	3
408	20231127	134800	140997870	15930	15930	15930	15930	3
409	20231127	134700	140950080	15930	15930	15930	15930	20
410	20231127	134600	140631480	15930	15930	15930	15930	3
411	20231127	134500	140583690	15930	15930	15930	15930	3
412	20231127	134400	140535900	15930	15930	15930	15930	12
413	20231127	134300	140344740	15930	15930	15930	15930	3
414	20231127	134200	140296950	15940	15940	15940	15940	0
415	20231127	134100	140296950	15940	15940	15940	15940	14
416	20231127	134000	140073790	15940	15940	15940	15940	1
417	20231127	133900	140057850	15940	15940	15940	15940	3
418	20231127	133800	140010030	15940	15940	15940	15940	3
419	20231127	133700	139962210	15940	15940	15940	15940	11
420	20231127	133600	139786870	15950	15950	15950	15950	1
421	20231127	133500	139770920	15950	15950	15950	15950	0
422	20231127	133400	139770920	15950	15950	15950	15950	7
423	20231127	133300	139659270	15950	15950	15950	15950	1
424	20231127	133200	139643320	15950	15950	15950	15950	3
425	20231127	133100	139595470	15950	15940	15950	15940	18
426	20231127	133000	139308510	15930	15930	15930	15930	0
427	20231127	132900	139308510	15930	15930	15930	15930	0
428	20231127	132800	139308510	15930	15930	15930	15930	0
429	20231127	132700	139308510	15930	15930	15930	15930	14
430	20231127	132600	139085490	15930	15930	15930	15930	0
431	20231127	132500	139085490	15930	15930	15930	15930	0
432	20231127	132400	139085490	15930	15930	15930	15930	12
433	20231127	132300	138894330	15930	15930	15930	15930	0
434	20231127	132200	138894330	15930	15930	15930	15930	0
435	20231127	132100	138894330	15930	15930	15930	15930	23
436	20231127	132000	138527940	15920	15920	15920	15920	0
437	20231127	131900	138527940	15920	15920	15920	15920	4
438	20231127	131800	138464260	15920	15920	15920	15920	0
439	20231127	131700	138464260	15920	15920	15920	15920	116
440	20231127	131600	136617540	15920	15920	15920	15920	0
441	20231127	131500	136617540	15920	15920	15920	15920	0
442	20231127	131400	136617540	15920	15920	15920	15920	11
443	20231127	131300	136442420	15920	15920	15920	15920	6
444	20231127	131200	136346900	15900	15900	15900	15900	0
445	20231127	131100	136346900	15900	15980	15980	15900	270
446	20231127	131000	132035820	15990	16040	16040	15990	1005
447	20231127	130900	115942270	16040	16060	16060	16040	1368
448	20231127	130800	93977230	16060	16060	16060	16060	11
449	20231127	130700	93800570	16060	16060	16060	16060	3
450	20231127	130600	93752390	16060	16060	16060	16060	0
451	20231127	130500	93752390	16060	16060	16060	16060	100
452	20231127	130400	92146390	16060	16060	16060	16060	11
453	20231127	130300	91969730	16060	16060	16060	16060	0
454	20231127	130200	91969730	16060	16060	16060	16060	0
455	20231127	130100	91969730	16060	16060	16060	16060	12
456	20231127	130000	91777010	16060	16060	16060	16060	0
457	20231127	125900	91777010	16060	16060	16060	16060	0
458	20231127	125800	91777010	16060	16060	16060	16060	11
459	20231127	125700	91600350	16090	16090	16090	16090	0
460	20231127	125600	91600350	16090	16090	16090	16090	3
461	20231127	125500	91552080	16060	16060	16060	16060	0
462	20231127	125400	91552080	16060	16060	16060	16060	12
463	20231127	125300	91359360	16060	16070	16070	16060	19
464	20231127	125200	91054040	16070	16070	16070	16070	0
465	20231127	125100	91054040	16070	16070	16070	16070	124
466	20231127	125000	89061360	16070	16070	16070	16070	0
467	20231127	124900	89061360	16070	16070	16070	16070	0
468	20231127	124800	89061360	16070	16070	16070	16070	12
469	20231127	124700	88868520	16070	16070	16070	16070	3
470	20231127	124600	88820310	16070	16070	16070	16070	0
471	20231127	124500	88820310	16070	16070	16070	16070	3
472	20231127	124400	88772100	16070	16070	16070	16070	11
473	20231127	124300	88595330	16070	16070	16070	16070	0
474	20231127	124200	88595330	16070	16070	16070	16070	0
475	20231127	124100	88595330	16070	16070	16070	16070	12
476	20231127	124000	88402490	16070	16070	16070	16070	0
477	20231127	123900	88402490	16070	16070	16070	16070	0
478	20231127	123800	88402490	16070	16070	16070	16070	13
479	20231127	123700	88193580	16070	16070	16070	16070	4
480	20231127	123600	88129300	16100	16080	16100	16070	41
481	20231127	123500	87470030	16080	16080	16080	16080	32
482	20231127	123400	86955470	16080	16080	16080	16080	11
483	20231127	123300	86778590	16120	16120	16120	16120	0
484	20231127	123200	86778590	16120	16080	16120	16080	12
485	20231127	123100	86585590	16070	16080	16080	16070	4
486	20231127	123000	86521300	16070	16070	16070	16070	0
487	20231127	122900	86521300	16070	16070	16070	16070	0
488	20231127	122800	86521300	16070	16070	16070	16070	11
489	20231127	122700	86344530	16070	16070	16070	16070	2
490	20231127	122600	86312390	16070	16070	16070	16070	0
491	20231127	122500	86312390	16070	16070	16070	16070	12
492	20231127	122400	86119550	16070	16070	16070	16070	0
493	20231127	122300	86119550	16070	16070	16070	16070	0
494	20231127	122200	86119550	16070	16070	16070	16070	0
495	20231127	122100	86119550	16070	16070	16070	16070	11
496	20231127	122000	85942780	16060	16060	16060	16060	0
497	20231127	121900	85942780	16060	16060	16060	16060	128
498	20231127	121800	83887100	16060	16060	16060	16060	12
499	20231127	121700	83694380	16060	16060	16060	16060	3
500	20231127	121600	83646200	16060	16060	16060	16060	0
501	20231127	121500	83646200	16060	16060	16060	16060	11
502	20231127	121400	83469540	16060	16060	16060	16060	1
503	20231127	121300	83453480	16060	16060	16060	16060	0
504	20231127	121200	83453480	16060	16060	16060	16060	0
505	20231127	121100	83453480	16060	16070	16120	16060	58
506	20231127	121000	82519930	16060	16060	16060	16060	0
507	20231127	120900	82519930	16060	16060	16060	16060	0
508	20231127	120800	82519930	16060	16060	16060	16060	12
509	20231127	120700	82327210	16060	16060	16060	16060	3
510	20231127	120600	82279030	16060	16060	16060	16060	0
511	20231127	120500	82279030	16060	16060	16060	16060	11
512	20231127	120400	82102370	16070	16070	16070	16070	3
513	20231127	120300	82054160	16070	16070	16070	16070	0
514	20231127	120200	82054160	16070	16070	16070	16070	1
515	20231127	120100	82038090	16060	16060	16060	16060	12
516	20231127	120000	81845370	16060	16060	16060	16060	2
517	20231127	115900	81813250	16060	16060	16060	16060	0
518	20231127	115800	81813250	16060	16060	16060	16060	11
519	20231127	115700	81636590	16070	16060	16070	16060	4
520	20231127	115600	81572340	16060	16060	16060	16060	2
521	20231127	115500	81540220	16060	16060	16060	16060	17
522	20231127	115400	81267200	16070	16070	16070	16070	0
523	20231127	115300	81267200	16070	16070	16070	16070	0
524	20231127	115200	81267200	16070	16070	16070	16070	0
525	20231127	115100	81267200	16070	16080	16080	16070	3
526	20231127	115000	81218970	16070	16070	16070	16070	19
527	20231127	114900	80913640	16060	16060	16060	16060	0
528	20231127	114800	80913640	16060	16060	16060	16060	12
529	20231127	114700	80720920	16070	16070	16070	16070	0
530	20231127	114600	80720920	16070	16070	16070	16070	10
531	20231127	114500	80560220	16060	16060	16060	16060	11
532	20231127	114400	80383560	16060	16060	16060	16060	0
533	20231127	114300	80383560	16060	16060	16060	16060	0
534	20231127	114200	80383560	16060	16060	16060	16060	11
535	20231127	114100	80206900	16060	16060	16060	16060	0
536	20231127	114000	80206900	16060	16060	16060	16060	0
537	20231127	113900	80206900	16060	16060	16060	16060	0
538	20231127	113800	80206900	16060	16060	16060	16060	12
539	20231127	113700	80014180	16060	16060	16060	16060	3
540	20231127	113600	79966000	16060	16060	16060	16060	0
541	20231127	113500	79966000	16060	16060	16060	16060	11
542	20231127	113400	79789340	16060	16060	16060	16060	0
543	20231127	113300	79789340	16060	16060	16060	16060	0
544	20231127	113200	79789340	16060	16060	16060	16060	12
545	20231127	113100	79596620	16070	16070	16070	16070	7
546	20231127	113000	79484130	16060	16060	16060	16060	0
547	20231127	112900	79484130	16060	16060	16060	16060	0
548	20231127	112800	79484130	16060	16060	16060	16060	14
549	20231127	112700	79259290	16060	16060	16060	16060	5
550	20231127	112600	79178990	16060	16060	16060	16060	1
551	20231127	112500	79162930	16060	16060	16060	16060	15
552	20231127	112400	78922030	16060	16060	16060	16060	3
553	20231127	112300	78873850	16060	16060	16060	16060	0
554	20231127	112200	78873850	16060	16060	16060	16060	11
555	20231127	112100	78697190	16060	16060	16060	16060	0
556	20231127	112000	78697190	16060	16060	16060	16060	3
557	20231127	111900	78649010	16060	16060	16060	16060	1
558	20231127	111800	78632950	16060	16060	16060	16060	11
559	20231127	111700	78456290	16070	16070	16070	16070	0
560	20231127	111600	78456290	16070	16070	16070	16070	0
561	20231127	111500	78456290	16070	16070	16070	16070	1
562	20231127	111400	78440220	16060	16060	16060	16060	0
563	20231127	111300	78440220	16060	16060	16060	16060	4
564	20231127	111200	78375980	16060	16060	16060	16060	11
565	20231127	111100	78199320	16050	16060	16060	16050	113
566	20231127	111000	76385580	16050	16050	16050	16050	0
567	20231127	110900	76385580	16050	16050	16050	16050	0
568	20231127	110800	76385580	16050	16060	16060	16050	15
569	20231127	110700	76144820	16050	16060	16060	16050	36
570	20231127	110600	75567010	16060	16060	16060	16060	20
571	20231127	110500	75245810	16050	16060	16060	16050	31
572	20231127	110400	74748060	16050	16050	16050	16050	3
573	20231127	110300	74699910	16060	16060	16060	16060	80
574	20231127	110200	73415110	16060	16060	16060	16060	12
575	20231127	110100	73222390	16060	16060	16060	16060	0
576	20231127	110000	73222390	16060	16060	16060	16060	0
577	20231127	105900	73222390	16060	16060	16060	16060	60
578	20231127	105800	72258790	16070	16070	16070	16070	11
579	20231127	105700	72082020	16060	16060	16060	16060	2
580	20231127	105600	72049900	16060	16060	16060	16060	21
581	20231127	105500	71712640	16060	16060	16060	16060	1
582	20231127	105400	71696580	16050	16050	16050	16050	0
583	20231127	105300	71696580	16050	16050	16050	16050	0
584	20231127	105200	71696580	16050	16050	16050	16050	11
585	20231127	105100	71520030	16050	16070	16070	16050	300
586	20231127	105000	66702760	16080	16080	16080	16080	0
587	20231127	104900	66702760	16080	16080	16080	16080	1
588	20231127	104800	66686680	16080	16080	16080	16080	0
589	20231127	104700	66686680	16080	16080	16080	16080	3
590	20231127	104600	66638440	16080	16080	16080	16080	0
591	20231127	104500	66638440	16080	16080	16080	16080	12
592	20231127	104400	66445480	16080	16080	16080	16080	0
593	20231127	104300	66445480	16080	16070	16080	16070	23
594	20231127	104200	66075730	16070	16070	16070	16070	2
595	20231127	104100	66043590	16070	16070	16070	16070	0
596	20231127	104000	66043590	16070	16070	16070	16070	2
597	20231127	103900	66011450	16070	16070	16070	16070	12
598	20231127	103800	65818610	16070	16070	16070	16070	1
599	20231127	103700	65802540	16070	16070	16070	16070	2
600	20231127	103600	65770400	16070	16070	16070	16070	0
601	20231127	103500	65770400	16070	16070	16070	16070	11
602	20231127	103400	65593630	16070	16070	16070	16070	1
603	20231127	103300	65577560	16070	16070	16070	16070	1
604	20231127	103200	65561490	16070	16080	16080	16070	36
605	20231127	103100	64982730	16080	16080	16080	16080	0
606	20231127	103000	64982730	16080	16080	16080	16080	50
607	20231127	102900	64178730	16080	16080	16080	16080	11
608	20231127	102800	64001850	16140	16140	16150	16140	52
609	20231127	102700	63162110	16150	16080	16150	16080	8
610	20231127	102600	63033260	16080	16080	16080	16080	0
611	20231127	102500	63033260	16080	16090	16090	16080	112
612	20231127	102400	61231790	16080	16080	16080	16080	0
613	20231127	102300	61231790	16080	16080	16080	16080	0
614	20231127	102200	61231790	16080	16080	16080	16080	12
615	20231127	102100	61038830	16180	16180	16180	16180	0
616	20231127	102000	61038830	16180	16180	16180	16180	6
617	20231127	101900	60941750	16190	16190	16190	16190	1
618	20231127	101800	60925560	16080	16080	16080	16080	0
619	20231127	101700	60925560	16080	16080	16080	16080	4
620	20231127	101600	60861240	16050	16050	16050	16050	0
621	20231127	101500	60861240	16050	16050	16050	16050	0
622	20231127	101400	60861240	16050	16050	16050	16050	0
623	20231127	101300	60861240	16050	16050	16050	16050	9
624	20231127	101200	60716790	16050	16050	16050	16050	0
625	20231127	101100	60716790	16050	16050	16050	16050	0
626	20231127	101000	60716790	16050	16050	16050	16050	0
627	20231127	100900	60716790	16050	16050	16050	16050	0
628	20231127	100800	60716790	16050	16050	16050	16050	3
629	20231127	100700	60668640	16050	16060	16060	16050	3
630	20231127	100600	60620480	16200	16200	16200	16200	0
631	20231127	100500	60620480	16200	16200	16200	16200	0
632	20231127	100400	60620480	16200	16200	16200	16200	0
633	20231127	100300	60620480	16200	16200	16200	16200	0
634	20231127	100200	60620480	16200	16200	16200	16200	0
635	20231127	100100	60620480	16200	16200	16200	16200	0
636	20231127	100000	60620480	16200	16200	16200	16200	1
637	20231127	095900	60604280	16050	16050	16050	16050	0
638	20231127	095800	60604280	16050	16050	16050	16050	0
639	20231127	095700	60604280	16050	16050	16050	16050	3
640	20231127	095600	60556130	16050	16050	16050	16050	0
641	20231127	095500	60556130	16050	16050	16050	16050	0
642	20231127	095400	60556130	16050	16050	16050	16050	0
643	20231127	095300	60556130	16050	16050	16050	16050	2
644	20231127	095200	60524030	16040	16040	16040	16040	0
645	20231127	095100	60524030	16040	16050	16050	16040	20
646	20231127	095000	60203140	16040	16040	16040	16040	0
647	20231127	094900	60203140	16040	16040	16040	16040	0
648	20231127	094800	60203140	16040	16040	16040	16040	0
649	20231127	094700	60203140	16040	16040	16040	16040	7
650	20231127	094600	60090860	16020	16020	16020	16020	0
651	20231127	094500	60090860	16020	16020	16020	16020	192
652	20231127	094400	57015020	16020	16050	16050	16020	316
653	20231127	094300	51947570	16080	16080	16080	16080	0
654	20231127	094200	51947570	16080	16080	16080	16080	0
655	20231127	094100	51947570	16080	16070	16080	16070	30
656	20231127	094000	51465370	16080	16080	16080	16070	252
657	20231127	093900	47413280	16090	16090	16090	16040	74
658	20231127	093800	46224820	16100	16120	16120	16100	457
659	20231127	093700	38863000	16130	16130	16130	16130	19
660	20231127	093600	38556530	16210	16210	16210	16210	0
661	20231127	093500	38556530	16210	16210	16210	16210	0
662	20231127	093400	38556530	16210	16210	16210	16210	0
663	20231127	093300	38556530	16210	16210	16210	16210	10
664	20231127	093200	38394430	16130	16150	16150	16130	125
665	20231127	093100	36378130	16220	16220	16220	16220	0
666	20231127	093000	36378130	16220	16210	16220	16210	7
667	20231127	092900	36264610	16220	16220	16220	16220	0
668	20231127	092800	36264610	16220	16230	16230	16220	52
669	20231127	092700	35421150	16240	16160	16240	16160	70
670	20231127	092600	34288540	16170	16170	16170	16170	0
671	20231127	092500	34288540	16170	16170	16170	16170	0
672	20231127	092400	34288540	16170	16170	16170	16170	0
673	20231127	092300	34288540	16170	16170	16170	16170	0
674	20231127	092200	34288540	16170	16170	16170	16170	11
675	20231127	092100	34110670	16170	16170	16170	16170	2
676	20231127	092000	34078330	16170	16170	16170	16170	37
677	20231127	091900	33480040	16180	16180	16180	16170	30
678	20231127	091800	32994680	16180	16180	16180	16180	0
679	20231127	091700	32994680	16180	16110	16180	16110	123
680	20231127	091600	31012450	16110	16030	16110	16020	49
681	20231127	091500	30225740	16020	16250	16250	16020	252
682	20231127	091400	26144640	16250	16270	16270	16250	515
683	20231127	091300	17765640	16300	16300	16300	16300	0
684	20231127	091200	17765640	16300	16300	16300	16300	0
685	20231127	091100	17765640	16300	16300	16300	16300	0
686	20231127	091000	17765640	16300	16310	16310	16300	14
687	20231127	090900	17537350	16350	16410	16410	16350	763
688	20231127	090800	5041510	16500	16470	16500	16470	3
689	20231127	090700	4992070	16500	16500	16500	16500	0
690	20231127	090600	4992070	16500	16500	16500	16500	0
691	20231127	090500	4992070	16500	16500	16500	16500	0
692	20231127	090400	4992070	16500	16500	16500	16500	3
693	20231127	090300	4942570	16600	16600	16600	16600	0
694	20231127	090200	4942570	16600	16600	16600	16600	0
695	20231127	090100	4942570	16600	16600	16600	16600	1
696	20231127	090000	4925970	16560	16530	16560	16530	298