KissMeData/298380/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	205900	3724995220	19180	19180	19180	19180	5169
3	20231127	205800	3724995220	19180	19180	19180	19180	0
4	20231127	205700	3724995220	19180	19180	19180	19180	0
5	20231127	205600	3724995220	19180	19180	19180	19180	0
6	20231127	205500	3724995220	19180	19180	19180	19180	0
7	20231127	205400	3724995220	19180	19180	19180	19180	0
8	20231127	205300	3724995220	19180	19180	19180	19180	0
9	20231127	205200	3724995220	19180	19180	19180	19180	0
10	20231127	205100	3724995220	19180	19180	19180	19180	0
11	20231127	205000	3724995220	19180	19180	19180	19180	0
12	20231127	204900	3724995220	19180	19180	19180	19180	0
13	20231127	204800	3724995220	19180	19180	19180	19180	0
14	20231127	204700	3724995220	19180	19180	19180	19180	0
15	20231127	204600	3724995220	19180	19180	19180	19180	0
16	20231127	204500	3724995220	19180	19180	19180	19180	0
17	20231127	204400	3724995220	19180	19180	19180	19180	0
18	20231127	204300	3724995220	19180	19180	19180	19180	0
19	20231127	204200	3724995220	19180	19180	19180	19180	0
20	20231127	204100	3724995220	19180	19180	19180	19180	0
21	20231127	204000	3724995220	19180	19180	19180	19180	0
22	20231127	203900	3724995220	19180	19180	19180	19180	0
23	20231127	203800	3724995220	19180	19180	19180	19180	0
24	20231127	203700	3724995220	19180	19180	19180	19180	0
25	20231127	203600	3724995220	19180	19180	19180	19180	0
26	20231127	203500	3724995220	19180	19180	19180	19180	0
27	20231127	203400	3724995220	19180	19180	19180	19180	0
28	20231127	203300	3724995220	19180	19180	19180	19180	0
29	20231127	203200	3724995220	19180	19180	19180	19180	0
30	20231127	203100	3724995220	19180	19180	19180	19180	0
31	20231127	203000	3724995220	19180	19180	19180	19180	0
32	20231127	202900	3724995220	19180	19180	19180	19180	5169
33	20231127	202800	3724995220	19180	19180	19180	19180	0
34	20231127	202700	3724995220	19180	19180	19180	19180	0
35	20231127	202600	3724995220	19180	19180	19180	19180	0
36	20231127	202500	3724995220	19180	19180	19180	19180	0
37	20231127	202400	3724995220	19180	19180	19180	19180	0
38	20231127	202300	3724995220	19180	19180	19180	19180	0
39	20231127	202200	3724995220	19180	19180	19180	19180	0
40	20231127	202100	3724995220	19180	19180	19180	19180	0
41	20231127	202000	3724995220	19180	19180	19180	19180	0
42	20231127	201900	3724995220	19180	19180	19180	19180	0
43	20231127	201800	3724995220	19180	19180	19180	19180	0
44	20231127	201700	3724995220	19180	19180	19180	19180	0
45	20231127	201600	3724995220	19180	19180	19180	19180	0
46	20231127	201500	3724995220	19180	19180	19180	19180	0
47	20231127	201400	3724995220	19180	19180	19180	19180	0
48	20231127	201300	3724995220	19180	19180	19180	19180	0
49	20231127	201200	3724995220	19180	19180	19180	19180	0
50	20231127	201100	3724995220	19180	19180	19180	19180	0
51	20231127	201000	3724995220	19180	19180	19180	19180	0
52	20231127	200900	3724995220	19180	19180	19180	19180	0
53	20231127	200800	3724995220	19180	19180	19180	19180	0
54	20231127	200700	3724995220	19180	19180	19180	19180	0
55	20231127	200600	3724995220	19180	19180	19180	19180	0
56	20231127	200500	3724995220	19180	19180	19180	19180	0
57	20231127	200400	3724995220	19180	19180	19180	19180	0
58	20231127	200300	3724995220	19180	19180	19180	19180	0
59	20231127	200200	3724995220	19180	19180	19180	19180	0
60	20231127	200100	3724995220	19180	19180	19180	19180	0
61	20231127	200000	3724995220	19180	19180	19180	19180	0
62	20231127	195900	3724995220	19180	19180	19180	19180	5169
63	20231127	195800	3724995220	19180	19180	19180	19180	0
64	20231127	195700	3724995220	19180	19180	19180	19180	0
65	20231127	195600	3724995220	19180	19180	19180	19180	0
66	20231127	195500	3724995220	19180	19180	19180	19180	0
67	20231127	195400	3724995220	19180	19180	19180	19180	0
68	20231127	195300	3724995220	19180	19180	19180	19180	0
69	20231127	195200	3724995220	19180	19180	19180	19180	0
70	20231127	195100	3724995220	19180	19180	19180	19180	0
71	20231127	195000	3724995220	19180	19180	19180	19180	0
72	20231127	194900	3724995220	19180	19180	19180	19180	0
73	20231127	194800	3724995220	19180	19180	19180	19180	0
74	20231127	194700	3724995220	19180	19180	19180	19180	0
75	20231127	194600	3724995220	19180	19180	19180	19180	0
76	20231127	194500	3724995220	19180	19180	19180	19180	0
77	20231127	194400	3724995220	19180	19180	19180	19180	0
78	20231127	194300	3724995220	19180	19180	19180	19180	0
79	20231127	194200	3724995220	19180	19180	19180	19180	0
80	20231127	194100	3724995220	19180	19180	19180	19180	0
81	20231127	194000	3724995220	19180	19180	19180	19180	0
82	20231127	193900	3724995220	19180	19180	19180	19180	0
83	20231127	193800	3724995220	19180	19180	19180	19180	0
84	20231127	193700	3724995220	19180	19180	19180	19180	0
85	20231127	193600	3724995220	19180	19180	19180	19180	0
86	20231127	193500	3724995220	19180	19180	19180	19180	0
87	20231127	193400	3724995220	19180	19180	19180	19180	0
88	20231127	193300	3724995220	19180	19180	19180	19180	0
89	20231127	193200	3724995220	19180	19180	19180	19180	0
90	20231127	193100	3724995220	19180	19180	19180	19180	0
91	20231127	193000	3724995220	19180	19180	19180	19180	0
92	20231127	192900	3724995220	19180	19180	19180	19180	5169
93	20231127	192800	3724995220	19180	19180	19180	19180	0
94	20231127	192700	3724995220	19180	19180	19180	19180	0
95	20231127	192600	3724995220	19180	19180	19180	19180	0
96	20231127	192500	3724995220	19180	19180	19180	19180	0
97	20231127	192400	3724995220	19180	19180	19180	19180	0
98	20231127	192300	3724995220	19180	19180	19180	19180	0
99	20231127	192200	3724995220	19180	19180	19180	19180	0
100	20231127	192100	3724995220	19180	19180	19180	19180	0
101	20231127	192000	3724995220	19180	19180	19180	19180	0
102	20231127	191900	3724995220	19180	19180	19180	19180	0
103	20231127	191800	3724995220	19180	19180	19180	19180	0
104	20231127	191700	3724995220	19180	19180	19180	19180	0
105	20231127	191600	3724995220	19180	19180	19180	19180	0
106	20231127	191500	3724995220	19180	19180	19180	19180	0
107	20231127	191400	3724995220	19180	19180	19180	19180	0
108	20231127	191300	3724995220	19180	19180	19180	19180	0
109	20231127	191200	3724995220	19180	19180	19180	19180	0
110	20231127	191100	3724995220	19180	19180	19180	19180	0
111	20231127	191000	3724995220	19180	19180	19180	19180	0
112	20231127	190900	3724995220	19180	19180	19180	19180	0
113	20231127	190800	3724995220	19180	19180	19180	19180	0
114	20231127	190700	3724995220	19180	19180	19180	19180	0
115	20231127	190600	3724995220	19180	19180	19180	19180	0
116	20231127	190500	3724995220	19180	19180	19180	19180	0
117	20231127	190400	3724995220	19180	19180	19180	19180	0
118	20231127	190300	3724995220	19180	19180	19180	19180	0
119	20231127	190200	3724995220	19180	19180	19180	19180	0
120	20231127	190100	3724995220	19180	19180	19180	19180	0
121	20231127	190000	3724995220	19180	19180	19180	19180	0
122	20231127	185900	3724995220	19180	19180	19180	19180	5169
123	20231127	185800	3724995220	19180	19180	19180	19180	0
124	20231127	185700	3724995220	19180	19180	19180	19180	0
125	20231127	185600	3724995220	19180	19180	19180	19180	0
126	20231127	185500	3724995220	19180	19180	19180	19180	0
127	20231127	185400	3724995220	19180	19180	19180	19180	0
128	20231127	185300	3724995220	19180	19180	19180	19180	0
129	20231127	185200	3724995220	19180	19180	19180	19180	0
130	20231127	185100	3724995220	19180	19180	19180	19180	0
131	20231127	185000	3724995220	19180	19180	19180	19180	0
132	20231127	184900	3724995220	19180	19180	19180	19180	0
133	20231127	184800	3724995220	19180	19180	19180	19180	0
134	20231127	184700	3724995220	19180	19180	19180	19180	0
135	20231127	184600	3724995220	19180	19180	19180	19180	0
136	20231127	184500	3724995220	19180	19180	19180	19180	0
137	20231127	184400	3724995220	19180	19180	19180	19180	0
138	20231127	184300	3724995220	19180	19180	19180	19180	0
139	20231127	184200	3724995220	19180	19180	19180	19180	0
140	20231127	184100	3724995220	19180	19180	19180	19180	0
141	20231127	184000	3724995220	19180	19180	19180	19180	0
142	20231127	183900	3724995220	19180	19180	19180	19180	0
143	20231127	183800	3724995220	19180	19180	19180	19180	0
144	20231127	183700	3724995220	19180	19180	19180	19180	0
145	20231127	183600	3724995220	19180	19180	19180	19180	0
146	20231127	183500	3724995220	19180	19180	19180	19180	0
147	20231127	183400	3724995220	19180	19180	19180	19180	0
148	20231127	183300	3724995220	19180	19180	19180	19180	0
149	20231127	183200	3724995220	19180	19180	19180	19180	0
150	20231127	183100	3724995220	19180	19180	19180	19180	0
151	20231127	183000	3724995220	19180	19180	19180	19180	0
152	20231127	182900	3724995220	19180	19180	19180	19180	5169
153	20231127	182800	3724995220	19180	19180	19180	19180	0
154	20231127	182700	3724995220	19180	19180	19180	19180	0
155	20231127	182600	3724995220	19180	19180	19180	19180	0
156	20231127	182500	3724995220	19180	19180	19180	19180	0
157	20231127	182400	3724995220	19180	19180	19180	19180	0
158	20231127	182300	3724995220	19180	19180	19180	19180	0
159	20231127	182200	3724995220	19180	19180	19180	19180	0
160	20231127	182100	3724995220	19180	19180	19180	19180	0
161	20231127	182000	3724995220	19180	19180	19180	19180	0
162	20231127	181900	3724995220	19180	19180	19180	19180	0
163	20231127	181800	3724995220	19180	19180	19180	19180	0
164	20231127	181700	3724995220	19180	19180	19180	19180	0
165	20231127	181600	3724995220	19180	19180	19180	19180	0
166	20231127	181500	3724995220	19180	19180	19180	19180	0
167	20231127	181400	3724995220	19180	19180	19180	19180	0
168	20231127	181300	3724995220	19180	19180	19180	19180	0
169	20231127	181200	3724995220	19180	19180	19180	19180	0
170	20231127	181100	3724995220	19180	19180	19180	19180	0
171	20231127	181000	3724995220	19180	19180	19180	19180	0
172	20231127	180900	3724995220	19180	19180	19180	19180	0
173	20231127	180800	3724995220	19180	19180	19180	19180	0
174	20231127	180700	3724995220	19180	19180	19180	19180	0
175	20231127	180600	3724995220	19180	19180	19180	19180	0
176	20231127	180500	3724995220	19180	19180	19180	19180	0
177	20231127	180400	3724995220	19180	19180	19180	19180	0
178	20231127	180300	3724995220	19180	19180	19180	19180	0
179	20231127	180200	3724995220	19180	19180	19180	19180	0
180	20231127	180100	3724995220	19180	19180	19180	19180	0
181	20231127	180000	3724995220	19180	19180	19180	19180	0
182	20231127	175900	3724995220	19180	19180	19180	19180	5169
183	20231127	175800	3724995220	19180	19180	19180	19180	0
184	20231127	175700	3724995220	19180	19180	19180	19180	0
185	20231127	175600	3724995220	19180	19180	19180	19180	0
186	20231127	175500	3724995220	19180	19180	19180	19180	0
187	20231127	175400	3724995220	19180	19180	19180	19180	0
188	20231127	175300	3724995220	19180	19180	19180	19180	0
189	20231127	175200	3724995220	19180	19180	19180	19180	0
190	20231127	175100	3724995220	19180	19180	19180	19180	0
191	20231127	175000	3724995220	19180	19180	19180	19180	0
192	20231127	174900	3724995220	19180	19180	19180	19180	0
193	20231127	174800	3724995220	19180	19180	19180	19180	0
194	20231127	174700	3724995220	19180	19180	19180	19180	0
195	20231127	174600	3724995220	19180	19180	19180	19180	0
196	20231127	174500	3724995220	19180	19180	19180	19180	0
197	20231127	174400	3724995220	19180	19180	19180	19180	0
198	20231127	174300	3724995220	19180	19180	19180	19180	0
199	20231127	174200	3724995220	19180	19180	19180	19180	0
200	20231127	174100	3724995220	19180	19180	19180	19180	0
201	20231127	174000	3724995220	19180	19180	19180	19180	0
202	20231127	173900	3724995220	19180	19180	19180	19180	0
203	20231127	173800	3724995220	19180	19180	19180	19180	0
204	20231127	173700	3724995220	19180	19180	19180	19180	0
205	20231127	173600	3724995220	19180	19180	19180	19180	0
206	20231127	173500	3724995220	19180	19180	19180	19180	0
207	20231127	173400	3724995220	19180	19180	19180	19180	0
208	20231127	173300	3724995220	19180	19180	19180	19180	0
209	20231127	173200	3724995220	19180	19180	19180	19180	0
210	20231127	173100	3724995220	19180	19180	19180	19180	0
211	20231127	173000	3724995220	19180	19180	19180	19180	0
212	20231127	172900	3724995220	19180	19180	19180	19180	5169
213	20231127	172800	3724995220	19180	19180	19180	19180	0
214	20231127	172700	3724995220	19180	19180	19180	19180	0
215	20231127	172600	3724995220	19180	19180	19180	19180	0
216	20231127	172500	3724995220	19180	19180	19180	19180	0
217	20231127	172400	3724995220	19180	19180	19180	19180	0
218	20231127	172300	3724995220	19180	19180	19180	19180	0
219	20231127	172200	3724995220	19180	19180	19180	19180	0
220	20231127	172100	3724995220	19180	19180	19180	19180	0
221	20231127	172000	3724995220	19180	19180	19180	19180	0
222	20231127	171900	3724995220	19180	19180	19180	19180	0
223	20231127	171800	3724995220	19180	19180	19180	19180	0
224	20231127	171700	3724995220	19180	19180	19180	19180	0
225	20231127	171600	3724995220	19180	19180	19180	19180	0
226	20231127	171500	3724995220	19180	19180	19180	19180	0
227	20231127	171400	3724995220	19180	19180	19180	19180	0
228	20231127	171300	3724995220	19180	19180	19180	19180	0
229	20231127	171200	3724995220	19180	19180	19180	19180	0
230	20231127	171100	3724995220	19180	19180	19180	19180	0
231	20231127	171000	3724995220	19180	19180	19180	19180	0
232	20231127	170900	3724995220	19180	19180	19180	19180	0
233	20231127	170800	3724995220	19180	19180	19180	19180	0
234	20231127	170700	3724995220	19180	19180	19180	19180	0
235	20231127	170600	3724995220	19180	19180	19180	19180	0
236	20231127	170500	3724995220	19180	19180	19180	19180	0
237	20231127	170400	3724995220	19180	19180	19180	19180	0
238	20231127	170300	3724995220	19180	19180	19180	19180	0
239	20231127	170200	3724995220	19180	19180	19180	19180	0
240	20231127	170100	3724995220	19180	19180	19180	19180	0
241	20231127	170000	3724995220	19180	19180	19180	19180	0
242	20231127	165900	3724995220	19180	19180	19180	19180	5169
243	20231127	165800	3724995220	19180	19180	19180	19180	0
244	20231127	165700	3724995220	19180	19180	19180	19180	0
245	20231127	165600	3724995220	19180	19180	19180	19180	0
246	20231127	165500	3724995220	19180	19180	19180	19180	0
247	20231127	165400	3724995220	19180	19180	19180	19180	0
248	20231127	165300	3724995220	19180	19180	19180	19180	0
249	20231127	165200	3724995220	19180	19180	19180	19180	0
250	20231127	165100	3724995220	19180	19180	19180	19180	0
251	20231127	165000	3724995220	19180	19180	19180	19180	0
252	20231127	164900	3724995220	19180	19180	19180	19180	0
253	20231127	164800	3724995220	19180	19180	19180	19180	0
254	20231127	164700	3724995220	19180	19180	19180	19180	0
255	20231127	164600	3724995220	19180	19180	19180	19180	0
256	20231127	164500	3724995220	19180	19180	19180	19180	0
257	20231127	164400	3724995220	19180	19180	19180	19180	0
258	20231127	164300	3724995220	19180	19180	19180	19180	0
259	20231127	164200	3724995220	19180	19180	19180	19180	0
260	20231127	164100	3724995220	19180	19180	19180	19180	0
261	20231127	164000	3724995220	19180	19180	19180	19180	0
262	20231127	163900	3724995220	19180	19180	19180	19180	0
263	20231127	163800	3724995220	19180	19180	19180	19180	0
264	20231127	163700	3724995220	19180	19180	19180	19180	0
265	20231127	163600	3724995220	19180	19180	19180	19180	0
266	20231127	163500	3724995220	19180	19180	19180	19180	0
267	20231127	163400	3724995220	19180	19180	19180	19180	0
268	20231127	163300	3724995220	19180	19180	19180	19180	0
269	20231127	163200	3724995220	19180	19180	19180	19180	0
270	20231127	163100	3724995220	19180	19180	19180	19180	0
271	20231127	163000	3724995220	19180	19180	19180	19180	0
272	20231127	162900	3724995220	19180	19180	19180	19180	5169
273	20231127	162800	3724995220	19180	19180	19180	19180	0
274	20231127	162700	3724995220	19180	19180	19180	19180	0
275	20231127	162600	3724995220	19180	19180	19180	19180	0
276	20231127	162500	3724995220	19180	19180	19180	19180	0
277	20231127	162400	3724995220	19180	19180	19180	19180	0
278	20231127	162300	3724995220	19180	19180	19180	19180	0
279	20231127	162200	3724995220	19180	19180	19180	19180	0
280	20231127	162100	3724995220	19180	19180	19180	19180	0
281	20231127	162000	3724995220	19180	19180	19180	19180	0
282	20231127	161900	3724995220	19180	19180	19180	19180	0
283	20231127	161800	3724995220	19180	19180	19180	19180	0
284	20231127	161700	3724995220	19180	19180	19180	19180	0
285	20231127	161600	3724995220	19180	19180	19180	19180	0
286	20231127	161500	3724995220	19180	19180	19180	19180	0
287	20231127	161400	3724995220	19180	19180	19180	19180	0
288	20231127	161300	3724995220	19180	19180	19180	19180	0
289	20231127	161200	3724995220	19180	19180	19180	19180	0
290	20231127	161100	3724995220	19180	19180	19180	19180	0
291	20231127	161000	3724995220	19180	19180	19180	19180	0
292	20231127	160900	3724995220	19180	19180	19180	19180	0
293	20231127	160800	3724995220	19180	19180	19180	19180	0
294	20231127	160700	3724995220	19180	19180	19180	19180	0
295	20231127	160600	3724995220	19180	19180	19180	19180	0
296	20231127	160500	3724995220	19180	19180	19180	19180	0
297	20231127	160400	3724995220	19180	19180	19180	19180	0
298	20231127	160300	3724995220	19180	19180	19180	19180	0
299	20231127	160200	3724995220	19180	19180	19180	19180	0
300	20231127	160100	3724995220	19180	19180	19180	19180	0
301	20231127	160000	3724995220	19180	19180	19180	19180	0
302	20231127	155900	3724995220	19180	19180	19180	19180	5169
303	20231127	155800	3724995220	19180	19180	19180	19180	0
304	20231127	155700	3724995220	19180	19180	19180	19180	0
305	20231127	155600	3724995220	19180	19180	19180	19180	0
306	20231127	155500	3724995220	19180	19180	19180	19180	0
307	20231127	155400	3724995220	19180	19180	19180	19180	0
308	20231127	155300	3724995220	19180	19180	19180	19180	0
309	20231127	155200	3724995220	19180	19180	19180	19180	0
310	20231127	155100	3724995220	19180	19180	19180	19180	0
311	20231127	155000	3724995220	19180	19180	19180	19180	0
312	20231127	154900	3724995220	19180	19180	19180	19180	0
313	20231127	154800	3724995220	19180	19180	19180	19180	0
314	20231127	154700	3724995220	19180	19180	19180	19180	0
315	20231127	154600	3724995220	19180	19180	19180	19180	0
316	20231127	154500	3724995220	19180	19180	19180	19180	0
317	20231127	154400	3724995220	19180	19180	19180	19180	0
318	20231127	154300	3724995220	19180	19180	19180	19180	0
319	20231127	154200	3724995220	19180	19180	19180	19180	0
320	20231127	154100	3724995220	19180	19180	19180	19180	0
321	20231127	154000	3724995220	19180	19180	19180	19180	0
322	20231127	153900	3724995220	19180	19180	19180	19180	0
323	20231127	153800	3724995220	19180	19180	19180	19180	0
324	20231127	153700	3724995220	19180	19180	19180	19180	0
325	20231127	153600	3724995220	19180	19180	19180	19180	0
326	20231127	153500	3724995220	19180	19180	19180	19180	0
327	20231127	153400	3724995220	19180	19180	19180	19180	0
328	20231127	153300	3724995220	19180	19180	19180	19180	0
329	20231127	153200	3724995220	19180	19180	19180	19180	0
330	20231127	153100	3724995220	19180	19180	19180	19180	0
331	20231127	153000	3724995220	19180	19180	19180	19180	5169
332	20231127	152900	3625853800	19190	19190	19190	19190	0
333	20231127	152800	3625853800	19190	19190	19190	19190	0
334	20231127	152700	3625853800	19190	19190	19190	19190	0
335	20231127	152600	3625853800	19190	19190	19190	19190	0
336	20231127	152500	3625853800	19190	19190	19190	19190	0
337	20231127	152400	3625853800	19190	19190	19190	19190	0
338	20231127	152300	3625853800	19190	19190	19190	19190	0
339	20231127	152200	3625853800	19190	19190	19190	19190	0
340	20231127	152100	3625853800	19190	19190	19190	19190	0
341	20231127	152000	3625853800	19190	19190	19190	19190	0
342	20231127	151900	3625853800	19190	19210	19220	19190	1704
343	20231127	151800	3593133690	19220	19230	19230	19220	411
344	20231127	151700	3585231750	19230	19250	19260	19220	229
345	20231127	151600	3580828670	19260	19260	19260	19260	0
346	20231127	151500	3580828670	19260	19260	19260	19220	816
347	20231127	151400	3565137090	19260	19260	19260	19250	134
348	20231127	151300	3562556460	19270	19260	19270	19260	263
349	20231127	151200	3557491070	19250	19250	19260	19250	669
350	20231127	151100	3544612140	19260	19250	19260	19250	112
351	20231127	151000	3542455220	19260	19270	19270	19250	426
352	20231127	150900	3534250330	19270	19270	19270	19260	796
353	20231127	150800	3518919310	19260	19270	19270	19260	353
354	20231127	150700	3512117010	19270	19300	19300	19270	877
355	20231127	150600	3495202430	19300	19300	19300	19300	170
356	20231127	150500	3491921430	19290	19290	19290	19290	274
357	20231127	150400	3486635970	19290	19290	19290	19290	280
358	20231127	150300	3481234770	19280	19280	19280	19280	548
359	20231127	150200	3470669330	19280	19280	19280	19280	376
360	20231127	150100	3463420050	19290	19280	19290	19280	78
361	20231127	150000	3461916200	19280	19280	19280	19280	50
362	20231127	145900	3460952200	19290	19290	19290	19290	379
363	20231127	145800	3453641290	19290	19300	19310	19290	80
364	20231127	145700	3452097710	19290	19300	19300	19290	60
365	20231127	145600	3450940210	19290	19310	19310	19290	60
366	20231127	145500	3449782000	19290	19290	19290	19290	0
367	20231127	145400	3449782000	19290	19290	19290	19290	22
368	20231127	145300	3449357620	19290	19290	19290	19290	1
369	20231127	145200	3449338330	19250	19250	19250	19250	1
370	20231127	145100	3449319080	19290	19250	19290	19250	261
371	20231127	145000	3444287270	19240	19260	19260	19240	1419
372	20231127	144900	3416975890	19260	19260	19260	19260	40
373	20231127	144800	3416205490	19290	19260	19290	19260	13
374	20231127	144700	3415955020	19260	19290	19290	19260	519
375	20231127	144600	3405958580	19290	19280	19290	19260	761
376	20231127	144500	3391295490	19290	19290	19300	19260	1014
377	20231127	144400	3371761680	19300	19290	19300	19280	1515
378	20231127	144300	3342546470	19300	19300	19300	19290	185
379	20231127	144200	3338976080	19310	19310	19310	19310	76
380	20231127	144100	3337508520	19320	19320	19320	19320	0
381	20231127	144000	3337508520	19320	19320	19320	19320	55
382	20231127	143900	3336445920	19320	19320	19320	19320	38
383	20231127	143800	3335711760	19330	19330	19330	19330	90
384	20231127	143700	3333972060	19330	19340	19340	19330	84
385	20231127	143600	3332348300	19330	19340	19340	19330	136
386	20231127	143500	3329718850	19340	19340	19340	19340	0
387	20231127	143400	3329718850	19340	19330	19340	19330	127
388	20231127	143300	3327262970	19330	19330	19330	19320	63
389	20231127	143200	3326045230	19330	19330	19330	19330	315
390	20231127	143100	3319956280	19330	19330	19330	19330	50
391	20231127	143000	3318989780	19330	19320	19330	19320	45
392	20231127	142900	3318120360	19320	19320	19320	19320	1
393	20231127	142800	3318101040	19330	19260	19330	19260	12
394	20231127	142700	3317869780	19250	19270	19320	19250	1116
395	20231127	142600	3296361460	19320	19320	19320	19280	163
396	20231127	142500	3293214830	19320	19310	19320	19310	131
397	20231127	142400	3290684810	19300	19290	19300	19290	380
398	20231127	142300	3283354250	19290	19270	19290	19260	6596
399	20231127	142200	3156234210	19260	19260	19260	19260	40
400	20231127	142100	3155463810	19270	19280	19280	19270	371
401	20231127	142000	3148314040	19270	19270	19270	19270	20
402	20231127	141900	3147928640	19270	19280	19280	19270	500
403	20231127	141800	3138288670	19280	19280	19280	19280	201
404	20231127	141700	3134413390	19290	19280	19290	19280	319
405	20231127	141600	3128260050	19280	19290	19290	19280	690
406	20231127	141500	3114952330	19280	19280	19290	19280	116
407	20231127	141400	3112715660	19290	19280	19290	19280	197
408	20231127	141300	3108916050	19280	19280	19280	19280	200
409	20231127	141200	3105060050	19290	19270	19290	19270	217
410	20231127	141100	3100877460	19270	19270	19270	19260	270
411	20231127	141000	3095675560	19270	19270	19270	19270	69
412	20231127	140900	3094345930	19270	19270	19270	19270	11
413	20231127	140800	3094133960	19260	19260	19260	19260	180
414	20231127	140700	3090667160	19250	19250	19250	19250	50
415	20231127	140600	3089704660	19260	19260	19260	19260	75
416	20231127	140500	3088260160	19260	19260	19260	19260	5
417	20231127	140400	3088163860	19240	19240	19240	19240	0
418	20231127	140300	3088163860	19240	19260	19260	19240	1013
419	20231127	140200	3068668970	19250	19250	19250	19250	0
420	20231127	140100	3068668970	19250	19250	19250	19250	3
421	20231127	140000	3068611220	19250	19250	19250	19250	5
422	20231127	135900	3068514970	19250	19250	19250	19250	10
423	20231127	135800	3068322470	19250	19250	19250	19250	172
424	20231127	135700	3065011470	19250	19250	19250	19250	84
425	20231127	135600	3063394470	19250	19250	19250	19250	124
426	20231127	135500	3061007470	19250	19260	19260	19250	225
427	20231127	135400	3056675740	19260	19260	19260	19260	9
428	20231127	135300	3056502400	19260	19260	19260	19260	2
429	20231127	135200	3056463880	19260	19260	19260	19260	45
430	20231127	135100	3055597180	19260	19270	19270	19260	3
431	20231127	135000	3055539390	19270	19270	19270	19270	1
432	20231127	134900	3055520120	19280	19280	19280	19280	50
433	20231127	134800	3054556120	19280	19280	19280	19280	30
434	20231127	134700	3053977720	19240	19240	19240	19240	0
435	20231127	134600	3053977720	19240	19240	19240	19240	0
436	20231127	134500	3053977720	19240	19240	19240	19240	0
437	20231127	134400	3053977720	19240	19250	19250	19240	54
438	20231127	134300	3052938560	19250	19250	19250	19230	465
439	20231127	134200	3043989650	19260	19270	19270	19260	415
440	20231127	134100	3035995460	19270	19270	19270	19270	166
441	20231127	134000	3032796640	19280	19280	19280	19280	61
442	20231127	133900	3031620560	19280	19270	19280	19270	8
443	20231127	133800	3031466360	19270	19270	19270	19270	39
444	20231127	133700	3030714830	19270	19290	19290	19270	755
445	20231127	133600	3016158790	19290	19290	19290	19290	177
446	20231127	133500	3012744460	19280	19280	19280	19280	0
447	20231127	133400	3012744460	19280	19280	19280	19280	286
448	20231127	133300	3007230380	19280	19280	19280	19280	60
449	20231127	133200	3006073580	19280	19280	19280	19280	0
450	20231127	133100	3006073580	19280	19280	19280	19280	20
451	20231127	133000	3005687980	19280	19290	19290	19280	144
452	20231127	132900	3002911630	19290	19290	19290	19290	290
453	20231127	132800	2997317530	19290	19290	19290	19290	61
454	20231127	132700	2996140840	19290	19290	19290	19290	72
455	20231127	132600	2994751960	19280	19270	19280	19270	113
456	20231127	132500	2992573450	19270	19260	19270	19220	637
457	20231127	132400	2980314160	19250	19260	19260	19250	117
458	20231127	132300	2978061800	19250	19250	19250	19250	6
459	20231127	132200	2977946300	19240	19250	19250	19240	581
460	20231127	132100	2966763380	19250	19250	19250	19250	20
461	20231127	132000	2966378380	19240	19270	19290	19240	1066
462	20231127	131900	2945854830	19280	19300	19300	19280	300
463	20231127	131800	2940069310	19290	19300	19300	19290	190
464	20231127	131700	2936404030	19300	19300	19300	19300	216
465	20231127	131600	2932235230	19300	19300	19300	19300	70
466	20231127	131500	2930884230	19300	19290	19300	19280	81
467	20231127	131400	2929322500	19280	19290	19290	19280	270
468	20231127	131300	2924115990	19290	19290	19290	19290	0
469	20231127	131200	2924115990	19290	19290	19290	19290	6
470	20231127	131100	2924000250	19300	19300	19330	19300	473
471	20231127	131000	2914871320	19310	19320	19320	19310	66
472	20231127	130900	2913596750	19340	19340	19340	19340	2
473	20231127	130800	2913558070	19320	19340	19340	19320	369
474	20231127	130700	2906428050	19330	19330	19330	19330	0
475	20231127	130600	2906428050	19330	19330	19330	19330	112
476	20231127	130500	2904263090	19340	19340	19340	19340	30
477	20231127	130400	2903682890	19340	19330	19340	19330	292
478	20231127	130300	2898038500	19320	19310	19330	19310	540
479	20231127	130200	2887606220	19280	19270	19280	19270	30
480	20231127	130100	2887028020	19300	19270	19300	19270	101
481	20231127	130000	2885081720	19270	19270	19270	19270	321
482	20231127	125900	2878896050	19270	19280	19310	19270	1262
483	20231127	125800	2854569170	19320	19320	19320	19320	1
484	20231127	125700	2854549850	19270	19270	19270	19270	47
485	20231127	125600	2853644160	19320	19330	19330	19300	195
486	20231127	125500	2849877040	19330	19330	19330	19330	40
487	20231127	125400	2849103840	19300	19300	19300	19300	4
488	20231127	125300	2849026640	19300	19300	19330	19300	505
489	20231127	125200	2839280110	19330	19240	19330	19240	4119
490	20231127	125100	2760028750	19240	19230	19240	19230	92
491	20231127	125000	2758258980	19230	19230	19230	19230	0
492	20231127	124900	2758258980	19230	19240	19240	19230	62
493	20231127	124800	2757066110	19240	19220	19240	19220	93
494	20231127	124700	2755277710	19220	19210	19220	19210	7
495	20231127	124600	2755143190	19210	19210	19220	19210	20
496	20231127	124500	2754758970	19210	19220	19220	19210	170
497	20231127	124400	2751492970	19220	19230	19230	19220	134
498	20231127	124300	2748916320	19230	19230	19230	19230	0
499	20231127	124200	2748916320	19230	19260	19260	19230	848
500	20231127	124100	2732597960	19270	19280	19280	19270	43
501	20231127	124000	2731769310	19270	19280	19280	19270	10
502	20231127	123900	2731576600	19260	19260	19260	19260	2
503	20231127	123800	2731538080	19350	19350	19350	19350	3
504	20231127	123700	2731480030	19350	19340	19350	19340	45
505	20231127	123600	2730609500	19250	19250	19250	19250	0
506	20231127	123500	2730609500	19250	19250	19250	19250	422
507	20231127	123400	2722486000	19250	19250	19250	19250	10
508	20231127	123300	2722293500	19240	19240	19240	19240	4
509	20231127	123200	2722216540	19350	19350	19360	19330	330
510	20231127	123100	2715830530	19330	19150	19330	19140	8010
511	20231127	123000	2561789850	19140	19220	19220	19140	235
512	20231127	122900	2557287740	19140	19160	19220	19140	404
513	20231127	122800	2549546200	19220	19200	19220	19090	3163
514	20231127	122700	2489060500	19180	19190	19200	19180	358
515	20231127	122600	2482191800	19200	19200	19200	19190	1156
516	20231127	122500	2459998630	19220	19260	19260	19210	2195
517	20231127	122400	2417773320	19260	19260	19270	19260	578
518	20231127	122300	2406640430	19270	19280	19280	19270	552
519	20231127	122200	2396002770	19280	19310	19320	19270	447
520	20231127	122100	2387368700	19310	19270	19310	19270	186
521	20231127	122000	2383784440	19270	19270	19270	19270	294
522	20231127	121900	2378119060	19270	19270	19300	19260	481
523	20231127	121800	2368850170	19270	19280	19300	19270	422
524	20231127	121700	2360711610	19290	19310	19310	19290	6
525	20231127	121600	2360595830	19300	19260	19300	19260	37
526	20231127	121500	2359883170	19270	19310	19310	19260	545
527	20231127	121400	2349380980	19310	19310	19310	19270	1468
528	20231127	121300	2321074290	19320	19280	19320	19280	612
529	20231127	121200	2309257920	19280	19290	19300	19280	1333
530	20231127	121100	2283551280	19300	19310	19310	19300	570
531	20231127	121000	2272547960	19300	19320	19320	19300	120
532	20231127	120900	2270231560	19320	19350	19360	19290	6849
533	20231127	120800	2137897950	19360	19390	19390	19360	1410
534	20231127	120700	2110585910	19410	19410	19410	19410	0
535	20231127	120600	2110585910	19410	19390	19410	19390	91
536	20231127	120500	2108821400	19390	19390	19390	19390	0
537	20231127	120400	2108821400	19390	19380	19390	19380	213
538	20231127	120300	2104693270	19400	19400	19400	19400	0
539	20231127	120200	2104693270	19400	19400	19400	19400	0
540	20231127	120100	2104693270	19400	19360	19400	19360	345
541	20231127	120000	2098008170	19360	19360	19360	19360	101
542	20231127	115900	2096052810	19370	19360	19370	19360	149
543	20231127	115800	2093168160	19370	19370	19370	19370	194
544	20231127	115700	2089410380	19370	19380	19380	19370	113
545	20231127	115600	2087221530	19400	19400	19400	19370	327
546	20231127	115500	2080883950	19400	19380	19400	19360	685
547	20231127	115400	2067617440	19380	19390	19390	19380	14
548	20231127	115300	2067345990	19390	19380	19390	19370	395
549	20231127	115200	2059694170	19380	19390	19390	19380	402
550	20231127	115100	2051902400	19400	19410	19420	19400	206
551	20231127	115000	2047904950	19420	19420	19420	19420	2
552	20231127	114900	2047866110	19420	19430	19430	19420	112
553	20231127	114800	2045690960	19450	19450	19450	19430	197
554	20231127	114700	2041862210	19460	19470	19470	19460	6
555	20231127	114600	2041745430	19470	19480	19480	19470	9
556	20231127	114500	2041570130	19480	19480	19480	19480	13
557	20231127	114400	2041316890	19480	19380	19480	19380	115
558	20231127	114300	2039088090	19380	19380	19380	19380	108
559	20231127	114200	2036995050	19380	19480	19480	19380	114
560	20231127	114100	2034782580	19480	19380	19480	19380	266
561	20231127	114000	2029627250	19380	19380	19380	19380	250
562	20231127	113900	2024782250	19380	19380	19380	19380	224
563	20231127	113800	2020441130	19390	19400	19400	19380	648
564	20231127	113700	2007871020	19410	19410	19410	19410	12
565	20231127	113600	2007638100	19410	19480	19480	19410	371
566	20231127	113500	2000430540	19480	19480	19480	19480	20
567	20231127	113400	2000040940	19480	19480	19480	19480	4
568	20231127	113300	1999963020	19480	19480	19490	19480	34
569	20231127	113200	1999300690	19480	19460	19480	19420	1163
570	20231127	113100	1976679700	19530	19460	19530	19450	317
571	20231127	113000	1970511790	19450	19510	19510	19450	15
572	20231127	112900	1970219800	19530	19480	19530	19480	526
573	20231127	112800	1959964710	19480	19450	19480	19450	3
574	20231127	112700	1959906310	19420	19420	19420	19400	712
575	20231127	112600	1946090750	19420	19420	19420	19420	10
576	20231127	112500	1945896550	19430	19480	19480	19430	1514
577	20231127	112400	1916449210	19480	19480	19480	19480	0
578	20231127	112300	1916449210	19480	19480	19480	19450	1515
579	20231127	112200	1886982020	19470	19360	19470	19360	457
580	20231127	112100	1878120150	19470	19400	19470	19400	279
581	20231127	112000	1872704160	19360	19370	19460	19360	122
582	20231127	111900	1870340740	19460	19400	19460	19360	2801
583	20231127	111800	1816067780	19460	19460	19460	19460	0
584	20231127	111700	1816067780	19460	19460	19460	19460	5
585	20231127	111600	1815970480	19470	19390	19470	19390	90
586	20231127	111500	1814225300	19390	19390	19470	19390	389
587	20231127	111400	1806682350	19390	19390	19390	19390	200
588	20231127	111300	1802804350	19390	19470	19470	19390	317
589	20231127	111200	1796654600	19470	19450	19470	19400	2054
590	20231127	111100	1756786520	19470	19470	19470	19470	102
591	20231127	111000	1754800580	19470	19470	19470	19470	0
592	20231127	110900	1754800580	19470	19470	19470	19470	2
593	20231127	110800	1754761640	19430	19430	19430	19430	12
594	20231127	110700	1754528480	19430	19470	19470	19430	194
595	20231127	110600	1750757200	19470	19470	19470	19470	0
596	20231127	110500	1750757200	19470	19440	19470	19430	1267
597	20231127	110400	1726138970	19470	19450	19470	19430	152
598	20231127	110300	1723184320	19470	19470	19470	19450	630
599	20231127	110200	1710927240	19470	19480	19480	19470	1987
600	20231127	110100	1672227130	19490	19490	19490	19490	79
601	20231127	110000	1670687420	19470	19470	19470	19470	10
602	20231127	105900	1670492720	19480	19480	19480	19470	30
603	20231127	105800	1669908390	19480	19480	19480	19480	2
604	20231127	105700	1669869430	19480	19480	19480	19480	7
605	20231127	105600	1669733070	19480	19480	19480	19480	1
606	20231127	105500	1669713590	19450	19490	19490	19450	963
607	20231127	105400	1650980830	19490	19530	19530	19490	277
608	20231127	105300	1645576200	19530	19530	19530	19530	38
609	20231127	105200	1644834060	19530	19520	19530	19520	55
610	20231127	105100	1643759940	19520	19500	19520	19500	2591
611	20231127	105000	1593228040	19490	19500	19500	19490	139
612	20231127	104900	1590518850	19500	19490	19500	19490	51
613	20231127	104800	1589524810	19490	19490	19490	19490	5
614	20231127	104700	1589427360	19490	19460	19490	19460	1779
615	20231127	104600	1554788980	19460	19460	19460	19420	767
616	20231127	104500	1539890830	19450	19450	19450	19450	14
617	20231127	104400	1539618530	19450	19460	19460	19450	30
618	20231127	104300	1539034880	19460	19450	19460	19450	115
619	20231127	104200	1536797980	19450	19460	19460	19450	137
620	20231127	104100	1534133180	19460	19460	19460	19460	29
621	20231127	104000	1533568840	19460	19460	19460	19460	27
622	20231127	103900	1533043420	19420	19420	19450	19420	150
623	20231127	103800	1530130390	19420	19420	19460	19410	244
624	20231127	103700	1525393880	19410	19460	19460	19410	96
625	20231127	103600	1523530260	19430	19460	19460	19430	225
626	20231127	103500	1519158480	19430	19430	19430	19430	384
627	20231127	103400	1511697360	19430	19410	19430	19400	374
628	20231127	103300	1504438050	19410	19440	19440	19410	478
629	20231127	103200	1495151800	19440	19440	19440	19440	161
630	20231127	103100	1492021960	19460	19470	19470	19460	90
631	20231127	103000	1490270550	19440	19440	19440	19440	0
632	20231127	102900	1490270550	19440	19440	19450	19440	566
633	20231127	102800	1479263880	19430	19430	19440	19430	95
634	20231127	102700	1477417630	19440	19450	19450	19440	18
635	20231127	102600	1477067560	19450	19450	19460	19450	152
636	20231127	102500	1474111030	19450	19470	19470	19450	226
637	20231127	102400	1469713090	19470	19470	19470	19470	14
638	20231127	102300	1469440510	19470	19470	19470	19470	101
639	20231127	102200	1467474040	19470	19480	19480	19400	404
640	20231127	102100	1459616220	19470	19390	19470	19390	1890
641	20231127	102000	1422924830	19390	19390	19400	19390	243
642	20231127	101900	1418212530	19400	19360	19400	19360	244
643	20231127	101800	1413484380	19360	19360	19370	19350	733
644	20231127	101700	1399298480	19350	19370	19370	19350	221
645	20231127	101600	1395020610	19370	19370	19400	19350	2326
646	20231127	101500	1349993120	19370	19390	19390	19370	381
647	20231127	101400	1342611590	19410	19390	19410	19370	1001
648	20231127	101300	1323212460	19390	19390	19390	19390	448
649	20231127	101200	1314525740	19390	19390	19390	19390	190
650	20231127	101100	1310841640	19390	19410	19410	19390	948
651	20231127	101000	1292456480	19400	19410	19410	19400	623
652	20231127	100900	1280370230	19410	19400	19410	19400	193
653	20231127	100800	1276624790	19400	19420	19420	19400	121
654	20231127	100700	1274275370	19400	19430	19430	19390	488
655	20231127	100600	1264812110	19440	19390	19440	19390	1002
656	20231127	100500	1245383230	19390	19390	19390	19390	38
657	20231127	100400	1244646410	19390	19390	19400	19390	184
658	20231127	100300	1241077630	19390	19410	19410	19380	608
659	20231127	100200	1229290730	19410	19390	19410	19390	729
660	20231127	100100	1215151420	19390	19390	19390	19390	423
661	20231127	100000	1206949450	19390	19420	19420	19380	2255
662	20231127	095900	1163216360	19410	19410	19420	19410	274
663	20231127	095800	1157898010	19410	19420	19450	19410	2057
664	20231127	095700	1117961450	19450	19450	19450	19420	1667
665	20231127	095600	1085564940	19450	19440	19450	19440	362
666	20231127	095500	1078527040	19450	19500	19500	19440	399
667	20231127	095400	1070768690	19450	19450	19450	19450	202
668	20231127	095300	1066839790	19450	19520	19520	19450	102
669	20231127	095200	1064852890	19520	19520	19520	19510	86
670	20231127	095100	1063174260	19510	19510	19510	19510	39
671	20231127	095000	1062413370	19440	19430	19510	19430	413
672	20231127	094900	1054356800	19450	19430	19510	19430	1088
673	20231127	094800	1033159420	19430	19500	19500	19430	1548
674	20231127	094700	1003017360	19500	19530	19530	19500	874
675	20231127	094600	985969650	19530	19550	19550	19530	191
676	20231127	094500	982237960	19550	19550	19600	19550	648
677	20231127	094400	969554110	19540	19540	19540	19530	405
678	20231127	094300	961640920	19550	19540	19550	19530	153
679	20231127	094200	958651660	19540	19540	19540	19530	90
680	20231127	094100	956893850	19550	19500	19580	19500	2048
681	20231127	094000	916837410	19500	19500	19500	19480	138
682	20231127	093900	914146510	19470	19530	19530	19470	2198
683	20231127	093800	871250570	19570	19550	19570	19530	599
684	20231127	093700	859549930	19540	19550	19570	19530	76
685	20231127	093600	858065120	19540	19640	19640	19520	1812
686	20231127	093500	822560110	19650	19660	19710	19650	1121
687	20231127	093400	800500520	19660	19650	19660	19650	2046
688	20231127	093300	760293940	19650	19620	19650	19620	198
689	20231127	093200	756408370	19620	19590	19660	19590	1594
690	20231127	093100	725180220	19590	19580	19600	19580	358
691	20231127	093000	718166000	19590	19580	19590	19580	103
692	20231127	092900	716149140	19510	19370	19510	19370	863
693	20231127	092800	699348180	19430	19440	19440	19330	7620
694	20231127	092700	551977540	19440	19400	19440	19370	1433
695	20231127	092600	524196810	19380	19440	19440	19380	792
696	20231127	092500	508841780	19440	19410	19440	19400	1105
697	20231127	092400	487383820	19410	19490	19490	19410	2394
698	20231127	092300	440799300	19510	19510	19510	19490	1623
699	20231127	092200	409148870	19520	19520	19520	19510	837
700	20231127	092100	392815950	19520	19520	19530	19510	664
701	20231127	092000	379857060	19530	19550	19550	19520	221
702	20231127	091900	375541680	19550	19540	19550	19530	1149
703	20231127	091800	353100370	19550	19550	19550	19550	184
704	20231127	091700	349503170	19550	19530	19580	19450	4470
705	20231127	091600	262245460	19530	19550	19570	19530	1258
706	20231127	091500	237660880	19570	19590	19590	19570	1074
707	20231127	091400	216632490	19600	19620	19620	19600	624
708	20231127	091300	204398360	19630	19610	19630	19610	121
709	20231127	091200	202024360	19620	19620	19620	19610	669
710	20231127	091100	188899810	19620	19620	19620	19610	435
711	20231127	091000	180368170	19620	19630	19640	19620	1216
712	20231127	090900	156495100	19630	19660	19660	19630	52
713	20231127	090800	155474050	19630	19690	19700	19630	532
714	20231127	090700	145014610	19690	19730	19760	19690	704
715	20231127	090600	131131200	19730	19760	19760	19730	426
716	20231127	090500	122722730	19750	19730	19760	19630	1833
717	20231127	090400	86600190	19630	19620	19650	19610	777
718	20231127	090300	71346100	19620	19600	19750	19600	1363
719	20231127	090200	44523910	19690	19690	19690	19550	685
720	20231127	090100	31043010	19690	19690	19690	19520	656
721	20231127	090000	18157090	19700	19760	19760	19700	920