KissMeData/300720/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	210000	308375860	12660	12660	12660	12660	1825
3	20231127	205900	308375860	12660	12660	12660	12660	0
4	20231127	205800	308375860	12660	12660	12660	12660	0
5	20231127	205700	308375860	12660	12660	12660	12660	0
6	20231127	205600	308375860	12660	12660	12660	12660	0
7	20231127	205500	308375860	12660	12660	12660	12660	0
8	20231127	205400	308375860	12660	12660	12660	12660	0
9	20231127	205300	308375860	12660	12660	12660	12660	0
10	20231127	205200	308375860	12660	12660	12660	12660	0
11	20231127	205100	308375860	12660	12660	12660	12660	0
12	20231127	205000	308375860	12660	12660	12660	12660	0
13	20231127	204900	308375860	12660	12660	12660	12660	0
14	20231127	204800	308375860	12660	12660	12660	12660	0
15	20231127	204700	308375860	12660	12660	12660	12660	0
16	20231127	204600	308375860	12660	12660	12660	12660	0
17	20231127	204500	308375860	12660	12660	12660	12660	0
18	20231127	204400	308375860	12660	12660	12660	12660	0
19	20231127	204300	308375860	12660	12660	12660	12660	0
20	20231127	204200	308375860	12660	12660	12660	12660	0
21	20231127	204100	308375860	12660	12660	12660	12660	0
22	20231127	204000	308375860	12660	12660	12660	12660	0
23	20231127	203900	308375860	12660	12660	12660	12660	0
24	20231127	203800	308375860	12660	12660	12660	12660	0
25	20231127	203700	308375860	12660	12660	12660	12660	0
26	20231127	203600	308375860	12660	12660	12660	12660	0
27	20231127	203500	308375860	12660	12660	12660	12660	0
28	20231127	203400	308375860	12660	12660	12660	12660	0
29	20231127	203300	308375860	12660	12660	12660	12660	0
30	20231127	203200	308375860	12660	12660	12660	12660	0
31	20231127	203100	308375860	12660	12660	12660	12660	0
32	20231127	203000	308375860	12660	12660	12660	12660	1825
33	20231127	202900	308375860	12660	12660	12660	12660	0
34	20231127	202800	308375860	12660	12660	12660	12660	0
35	20231127	202700	308375860	12660	12660	12660	12660	0
36	20231127	202600	308375860	12660	12660	12660	12660	0
37	20231127	202500	308375860	12660	12660	12660	12660	0
38	20231127	202400	308375860	12660	12660	12660	12660	0
39	20231127	202300	308375860	12660	12660	12660	12660	0
40	20231127	202200	308375860	12660	12660	12660	12660	0
41	20231127	202100	308375860	12660	12660	12660	12660	0
42	20231127	202000	308375860	12660	12660	12660	12660	0
43	20231127	201900	308375860	12660	12660	12660	12660	0
44	20231127	201800	308375860	12660	12660	12660	12660	0
45	20231127	201700	308375860	12660	12660	12660	12660	0
46	20231127	201600	308375860	12660	12660	12660	12660	0
47	20231127	201500	308375860	12660	12660	12660	12660	0
48	20231127	201400	308375860	12660	12660	12660	12660	0
49	20231127	201300	308375860	12660	12660	12660	12660	0
50	20231127	201200	308375860	12660	12660	12660	12660	0
51	20231127	201100	308375860	12660	12660	12660	12660	0
52	20231127	201000	308375860	12660	12660	12660	12660	0
53	20231127	200900	308375860	12660	12660	12660	12660	0
54	20231127	200800	308375860	12660	12660	12660	12660	0
55	20231127	200700	308375860	12660	12660	12660	12660	0
56	20231127	200600	308375860	12660	12660	12660	12660	0
57	20231127	200500	308375860	12660	12660	12660	12660	0
58	20231127	200400	308375860	12660	12660	12660	12660	0
59	20231127	200300	308375860	12660	12660	12660	12660	0
60	20231127	200200	308375860	12660	12660	12660	12660	0
61	20231127	200100	308375860	12660	12660	12660	12660	0
62	20231127	200000	308375860	12660	12660	12660	12660	1825
63	20231127	195900	308375860	12660	12660	12660	12660	0
64	20231127	195800	308375860	12660	12660	12660	12660	0
65	20231127	195700	308375860	12660	12660	12660	12660	0
66	20231127	195600	308375860	12660	12660	12660	12660	0
67	20231127	195500	308375860	12660	12660	12660	12660	0
68	20231127	195400	308375860	12660	12660	12660	12660	0
69	20231127	195300	308375860	12660	12660	12660	12660	0
70	20231127	195200	308375860	12660	12660	12660	12660	0
71	20231127	195100	308375860	12660	12660	12660	12660	0
72	20231127	195000	308375860	12660	12660	12660	12660	0
73	20231127	194900	308375860	12660	12660	12660	12660	0
74	20231127	194800	308375860	12660	12660	12660	12660	0
75	20231127	194700	308375860	12660	12660	12660	12660	0
76	20231127	194600	308375860	12660	12660	12660	12660	0
77	20231127	194500	308375860	12660	12660	12660	12660	0
78	20231127	194400	308375860	12660	12660	12660	12660	0
79	20231127	194300	308375860	12660	12660	12660	12660	0
80	20231127	194200	308375860	12660	12660	12660	12660	0
81	20231127	194100	308375860	12660	12660	12660	12660	0
82	20231127	194000	308375860	12660	12660	12660	12660	0
83	20231127	193900	308375860	12660	12660	12660	12660	0
84	20231127	193800	308375860	12660	12660	12660	12660	0
85	20231127	193700	308375860	12660	12660	12660	12660	0
86	20231127	193600	308375860	12660	12660	12660	12660	0
87	20231127	193500	308375860	12660	12660	12660	12660	0
88	20231127	193400	308375860	12660	12660	12660	12660	0
89	20231127	193300	308375860	12660	12660	12660	12660	0
90	20231127	193200	308375860	12660	12660	12660	12660	0
91	20231127	193100	308375860	12660	12660	12660	12660	0
92	20231127	193000	308375860	12660	12660	12660	12660	1825
93	20231127	192900	308375860	12660	12660	12660	12660	0
94	20231127	192800	308375860	12660	12660	12660	12660	0
95	20231127	192700	308375860	12660	12660	12660	12660	0
96	20231127	192600	308375860	12660	12660	12660	12660	0
97	20231127	192500	308375860	12660	12660	12660	12660	0
98	20231127	192400	308375860	12660	12660	12660	12660	0
99	20231127	192300	308375860	12660	12660	12660	12660	0
100	20231127	192200	308375860	12660	12660	12660	12660	0
101	20231127	192100	308375860	12660	12660	12660	12660	0
102	20231127	192000	308375860	12660	12660	12660	12660	0
103	20231127	191900	308375860	12660	12660	12660	12660	0
104	20231127	191800	308375860	12660	12660	12660	12660	0
105	20231127	191700	308375860	12660	12660	12660	12660	0
106	20231127	191600	308375860	12660	12660	12660	12660	0
107	20231127	191500	308375860	12660	12660	12660	12660	0
108	20231127	191400	308375860	12660	12660	12660	12660	0
109	20231127	191300	308375860	12660	12660	12660	12660	0
110	20231127	191200	308375860	12660	12660	12660	12660	0
111	20231127	191100	308375860	12660	12660	12660	12660	0
112	20231127	191000	308375860	12660	12660	12660	12660	0
113	20231127	190900	308375860	12660	12660	12660	12660	0
114	20231127	190800	308375860	12660	12660	12660	12660	0
115	20231127	190700	308375860	12660	12660	12660	12660	0
116	20231127	190600	308375860	12660	12660	12660	12660	0
117	20231127	190500	308375860	12660	12660	12660	12660	0
118	20231127	190400	308375860	12660	12660	12660	12660	0
119	20231127	190300	308375860	12660	12660	12660	12660	0
120	20231127	190200	308375860	12660	12660	12660	12660	0
121	20231127	190100	308375860	12660	12660	12660	12660	0
122	20231127	190000	308375860	12660	12660	12660	12660	1825
123	20231127	185900	308375860	12660	12660	12660	12660	0
124	20231127	185800	308375860	12660	12660	12660	12660	0
125	20231127	185700	308375860	12660	12660	12660	12660	0
126	20231127	185600	308375860	12660	12660	12660	12660	0
127	20231127	185500	308375860	12660	12660	12660	12660	0
128	20231127	185400	308375860	12660	12660	12660	12660	0
129	20231127	185300	308375860	12660	12660	12660	12660	0
130	20231127	185200	308375860	12660	12660	12660	12660	0
131	20231127	185100	308375860	12660	12660	12660	12660	0
132	20231127	185000	308375860	12660	12660	12660	12660	0
133	20231127	184900	308375860	12660	12660	12660	12660	0
134	20231127	184800	308375860	12660	12660	12660	12660	0
135	20231127	184700	308375860	12660	12660	12660	12660	0
136	20231127	184600	308375860	12660	12660	12660	12660	0
137	20231127	184500	308375860	12660	12660	12660	12660	0
138	20231127	184400	308375860	12660	12660	12660	12660	0
139	20231127	184300	308375860	12660	12660	12660	12660	0
140	20231127	184200	308375860	12660	12660	12660	12660	0
141	20231127	184100	308375860	12660	12660	12660	12660	0
142	20231127	184000	308375860	12660	12660	12660	12660	0
143	20231127	183900	308375860	12660	12660	12660	12660	0
144	20231127	183800	308375860	12660	12660	12660	12660	0
145	20231127	183700	308375860	12660	12660	12660	12660	0
146	20231127	183600	308375860	12660	12660	12660	12660	0
147	20231127	183500	308375860	12660	12660	12660	12660	0
148	20231127	183400	308375860	12660	12660	12660	12660	0
149	20231127	183300	308375860	12660	12660	12660	12660	0
150	20231127	183200	308375860	12660	12660	12660	12660	0
151	20231127	183100	308375860	12660	12660	12660	12660	0
152	20231127	183000	308375860	12660	12660	12660	12660	1825
153	20231127	182900	308375860	12660	12660	12660	12660	0
154	20231127	182800	308375860	12660	12660	12660	12660	0
155	20231127	182700	308375860	12660	12660	12660	12660	0
156	20231127	182600	308375860	12660	12660	12660	12660	0
157	20231127	182500	308375860	12660	12660	12660	12660	0
158	20231127	182400	308375860	12660	12660	12660	12660	0
159	20231127	182300	308375860	12660	12660	12660	12660	0
160	20231127	182200	308375860	12660	12660	12660	12660	0
161	20231127	182100	308375860	12660	12660	12660	12660	0
162	20231127	182000	308375860	12660	12660	12660	12660	0
163	20231127	181900	308375860	12660	12660	12660	12660	0
164	20231127	181800	308375860	12660	12660	12660	12660	0
165	20231127	181700	308375860	12660	12660	12660	12660	0
166	20231127	181600	308375860	12660	12660	12660	12660	0
167	20231127	181500	308375860	12660	12660	12660	12660	0
168	20231127	181400	308375860	12660	12660	12660	12660	0
169	20231127	181300	308375860	12660	12660	12660	12660	0
170	20231127	181200	308375860	12660	12660	12660	12660	0
171	20231127	181100	308375860	12660	12660	12660	12660	0
172	20231127	181000	308375860	12660	12660	12660	12660	0
173	20231127	180900	308375860	12660	12660	12660	12660	0
174	20231127	180800	308375860	12660	12660	12660	12660	0
175	20231127	180700	308375860	12660	12660	12660	12660	0
176	20231127	180600	308375860	12660	12660	12660	12660	0
177	20231127	180500	308375860	12660	12660	12660	12660	0
178	20231127	180400	308375860	12660	12660	12660	12660	0
179	20231127	180300	308375860	12660	12660	12660	12660	0
180	20231127	180200	308375860	12660	12660	12660	12660	0
181	20231127	180100	308375860	12660	12660	12660	12660	0
182	20231127	180000	308375860	12660	12660	12660	12660	1825
183	20231127	175900	308375860	12660	12660	12660	12660	0
184	20231127	175800	308375860	12660	12660	12660	12660	0
185	20231127	175700	308375860	12660	12660	12660	12660	0
186	20231127	175600	308375860	12660	12660	12660	12660	0
187	20231127	175500	308375860	12660	12660	12660	12660	0
188	20231127	175400	308375860	12660	12660	12660	12660	0
189	20231127	175300	308375860	12660	12660	12660	12660	0
190	20231127	175200	308375860	12660	12660	12660	12660	0
191	20231127	175100	308375860	12660	12660	12660	12660	0
192	20231127	175000	308375860	12660	12660	12660	12660	0
193	20231127	174900	308375860	12660	12660	12660	12660	0
194	20231127	174800	308375860	12660	12660	12660	12660	0
195	20231127	174700	308375860	12660	12660	12660	12660	0
196	20231127	174600	308375860	12660	12660	12660	12660	0
197	20231127	174500	308375860	12660	12660	12660	12660	0
198	20231127	174400	308375860	12660	12660	12660	12660	0
199	20231127	174300	308375860	12660	12660	12660	12660	0
200	20231127	174200	308375860	12660	12660	12660	12660	0
201	20231127	174100	308375860	12660	12660	12660	12660	0
202	20231127	174000	308375860	12660	12660	12660	12660	0
203	20231127	173900	308375860	12660	12660	12660	12660	0
204	20231127	173800	308375860	12660	12660	12660	12660	0
205	20231127	173700	308375860	12660	12660	12660	12660	0
206	20231127	173600	308375860	12660	12660	12660	12660	0
207	20231127	173500	308375860	12660	12660	12660	12660	0
208	20231127	173400	308375860	12660	12660	12660	12660	0
209	20231127	173300	308375860	12660	12660	12660	12660	0
210	20231127	173200	308375860	12660	12660	12660	12660	0
211	20231127	173100	308375860	12660	12660	12660	12660	0
212	20231127	173000	308375860	12660	12660	12660	12660	1825
213	20231127	172900	308375860	12660	12660	12660	12660	0
214	20231127	172800	308375860	12660	12660	12660	12660	0
215	20231127	172700	308375860	12660	12660	12660	12660	0
216	20231127	172600	308375860	12660	12660	12660	12660	0
217	20231127	172500	308375860	12660	12660	12660	12660	0
218	20231127	172400	308375860	12660	12660	12660	12660	0
219	20231127	172300	308375860	12660	12660	12660	12660	0
220	20231127	172200	308375860	12660	12660	12660	12660	0
221	20231127	172100	308375860	12660	12660	12660	12660	0
222	20231127	172000	308375860	12660	12660	12660	12660	0
223	20231127	171900	308375860	12660	12660	12660	12660	0
224	20231127	171800	308375860	12660	12660	12660	12660	0
225	20231127	171700	308375860	12660	12660	12660	12660	0
226	20231127	171600	308375860	12660	12660	12660	12660	0
227	20231127	171500	308375860	12660	12660	12660	12660	0
228	20231127	171400	308375860	12660	12660	12660	12660	0
229	20231127	171300	308375860	12660	12660	12660	12660	0
230	20231127	171200	308375860	12660	12660	12660	12660	0
231	20231127	171100	308375860	12660	12660	12660	12660	0
232	20231127	171000	308375860	12660	12660	12660	12660	0
233	20231127	170900	308375860	12660	12660	12660	12660	0
234	20231127	170800	308375860	12660	12660	12660	12660	0
235	20231127	170700	308375860	12660	12660	12660	12660	0
236	20231127	170600	308375860	12660	12660	12660	12660	0
237	20231127	170500	308375860	12660	12660	12660	12660	0
238	20231127	170400	308375860	12660	12660	12660	12660	0
239	20231127	170300	308375860	12660	12660	12660	12660	0
240	20231127	170200	308375860	12660	12660	12660	12660	0
241	20231127	170100	308375860	12660	12660	12660	12660	0
242	20231127	170000	308375860	12660	12660	12660	12660	1825
243	20231127	165900	308375860	12660	12660	12660	12660	0
244	20231127	165800	308375860	12660	12660	12660	12660	0
245	20231127	165700	308375860	12660	12660	12660	12660	0
246	20231127	165600	308375860	12660	12660	12660	12660	0
247	20231127	165500	308375860	12660	12660	12660	12660	0
248	20231127	165400	308375860	12660	12660	12660	12660	0
249	20231127	165300	308375860	12660	12660	12660	12660	0
250	20231127	165200	308375860	12660	12660	12660	12660	0
251	20231127	165100	308375860	12660	12660	12660	12660	0
252	20231127	165000	308375860	12660	12660	12660	12660	0
253	20231127	164900	308375860	12660	12660	12660	12660	0
254	20231127	164800	308375860	12660	12660	12660	12660	0
255	20231127	164700	308375860	12660	12660	12660	12660	0
256	20231127	164600	308375860	12660	12660	12660	12660	0
257	20231127	164500	308375860	12660	12660	12660	12660	0
258	20231127	164400	308375860	12660	12660	12660	12660	0
259	20231127	164300	308375860	12660	12660	12660	12660	0
260	20231127	164200	308375860	12660	12660	12660	12660	0
261	20231127	164100	308375860	12660	12660	12660	12660	0
262	20231127	164000	308375860	12660	12660	12660	12660	0
263	20231127	163900	308375860	12660	12660	12660	12660	0
264	20231127	163800	308375860	12660	12660	12660	12660	0
265	20231127	163700	308375860	12660	12660	12660	12660	0
266	20231127	163600	308375860	12660	12660	12660	12660	0
267	20231127	163500	308375860	12660	12660	12660	12660	0
268	20231127	163400	308375860	12660	12660	12660	12660	0
269	20231127	163300	308375860	12660	12660	12660	12660	0
270	20231127	163200	308375860	12660	12660	12660	12660	0
271	20231127	163100	308375860	12660	12660	12660	12660	0
272	20231127	163000	308375860	12660	12660	12660	12660	1825
273	20231127	162900	308375860	12660	12660	12660	12660	0
274	20231127	162800	308375860	12660	12660	12660	12660	0
275	20231127	162700	308375860	12660	12660	12660	12660	0
276	20231127	162600	308375860	12660	12660	12660	12660	0
277	20231127	162500	308375860	12660	12660	12660	12660	0
278	20231127	162400	308375860	12660	12660	12660	12660	0
279	20231127	162300	308375860	12660	12660	12660	12660	0
280	20231127	162200	308375860	12660	12660	12660	12660	0
281	20231127	162100	308375860	12660	12660	12660	12660	0
282	20231127	162000	308375860	12660	12660	12660	12660	0
283	20231127	161900	308375860	12660	12660	12660	12660	0
284	20231127	161800	308375860	12660	12660	12660	12660	0
285	20231127	161700	308375860	12660	12660	12660	12660	0
286	20231127	161600	308375860	12660	12660	12660	12660	0
287	20231127	161500	308375860	12660	12660	12660	12660	0
288	20231127	161400	308375860	12660	12660	12660	12660	0
289	20231127	161300	308375860	12660	12660	12660	12660	0
290	20231127	161200	308375860	12660	12660	12660	12660	0
291	20231127	161100	308375860	12660	12660	12660	12660	0
292	20231127	161000	308375860	12660	12660	12660	12660	0
293	20231127	160900	308375860	12660	12660	12660	12660	0
294	20231127	160800	308375860	12660	12660	12660	12660	0
295	20231127	160700	308375860	12660	12660	12660	12660	0
296	20231127	160600	308375860	12660	12660	12660	12660	0
297	20231127	160500	308375860	12660	12660	12660	12660	0
298	20231127	160400	308375860	12660	12660	12660	12660	0
299	20231127	160300	308375860	12660	12660	12660	12660	0
300	20231127	160200	308375860	12660	12660	12660	12660	0
301	20231127	160100	308375860	12660	12660	12660	12660	0
302	20231127	160000	308375860	12660	12660	12660	12660	1825
303	20231127	155900	308375860	12660	12660	12660	12660	0
304	20231127	155800	308375860	12660	12660	12660	12660	0
305	20231127	155700	308375860	12660	12660	12660	12660	0
306	20231127	155600	308375860	12660	12660	12660	12660	0
307	20231127	155500	308375860	12660	12660	12660	12660	0
308	20231127	155400	308375860	12660	12660	12660	12660	0
309	20231127	155300	308375860	12660	12660	12660	12660	0
310	20231127	155200	308375860	12660	12660	12660	12660	0
311	20231127	155100	308375860	12660	12660	12660	12660	0
312	20231127	155000	308375860	12660	12660	12660	12660	0
313	20231127	154900	308375860	12660	12660	12660	12660	0
314	20231127	154800	308375860	12660	12660	12660	12660	0
315	20231127	154700	308375860	12660	12660	12660	12660	0
316	20231127	154600	308375860	12660	12660	12660	12660	0
317	20231127	154500	308375860	12660	12660	12660	12660	0
318	20231127	154400	308375860	12660	12660	12660	12660	0
319	20231127	154300	308375860	12660	12660	12660	12660	0
320	20231127	154200	308375860	12660	12660	12660	12660	0
321	20231127	154100	308375860	12660	12660	12660	12660	0
322	20231127	154000	308375860	12660	12660	12660	12660	0
323	20231127	153900	308375860	12660	12660	12660	12660	0
324	20231127	153800	308375860	12660	12660	12660	12660	0
325	20231127	153700	308375860	12660	12660	12660	12660	0
326	20231127	153600	308375860	12660	12660	12660	12660	0
327	20231127	153500	308375860	12660	12660	12660	12660	0
328	20231127	153400	308375860	12660	12660	12660	12660	0
329	20231127	153300	308375860	12660	12660	12660	12660	0
330	20231127	153200	308375860	12660	12660	12660	12660	0
331	20231127	153100	308375860	12660	12660	12660	12660	0
332	20231127	153000	308375860	12660	12660	12660	12660	3650
333	20231127	152900	285271360	12650	12650	12650	12650	0
334	20231127	152800	285271360	12650	12650	12650	12650	0
335	20231127	152700	285271360	12650	12650	12650	12650	0
336	20231127	152600	285271360	12650	12650	12650	12650	0
337	20231127	152500	285271360	12650	12650	12650	12650	0
338	20231127	152400	285271360	12650	12650	12650	12650	0
339	20231127	152300	285271360	12650	12650	12650	12650	0
340	20231127	152200	285271360	12650	12650	12650	12650	0
341	20231127	152100	285271360	12650	12650	12650	12650	0
342	20231127	152000	285271360	12650	12650	12650	12650	0
343	20231127	151900	285271360	12650	12650	12650	12650	168
344	20231127	151800	283146160	12650	12650	12650	12650	6
345	20231127	151700	283070260	12650	12650	12650	12650	245
346	20231127	151600	279971010	12660	12660	12660	12660	399
347	20231127	151500	274919670	12660	12660	12660	12660	2
348	20231127	151400	274894350	12660	12660	12660	12660	2
349	20231127	151300	274869030	12660	12660	12660	12660	236
350	20231127	151200	271881270	12660	12660	12660	12660	0
351	20231127	151100	271881270	12660	12660	12660	12660	25
352	20231127	151000	271564770	12650	12650	12650	12650	65
353	20231127	150900	270742520	12650	12650	12650	12650	0
354	20231127	150800	270742520	12650	12650	12650	12650	173
355	20231127	150700	268554070	12650	12650	12650	12640	13
356	20231127	150600	268389630	12640	12640	12640	12640	34
357	20231127	150500	267959870	12640	12650	12650	12640	109
358	20231127	150400	266581100	12660	12660	12660	12660	0
359	20231127	150300	266581100	12660	12660	12660	12660	25
360	20231127	150200	266264600	12630	12630	12630	12630	0
361	20231127	150100	266264600	12630	12630	12630	12630	0
362	20231127	150000	266264600	12630	12630	12630	12630	0
363	20231127	145900	266264600	12630	12630	12630	12630	0
364	20231127	145800	266264600	12630	12630	12630	12630	0
365	20231127	145700	266264600	12630	12630	12630	12630	0
366	20231127	145600	266264600	12630	12630	12630	12630	0
367	20231127	145500	266264600	12630	12630	12630	12630	0
368	20231127	145400	266264600	12630	12630	12630	12630	0
369	20231127	145300	266264600	12630	12630	12630	12630	0
370	20231127	145200	266264600	12630	12670	12670	12630	187
371	20231127	145100	263897370	12670	12670	12670	12670	0
372	20231127	145000	263897370	12670	12670	12670	12670	0
373	20231127	144900	263897370	12670	12670	12670	12670	0
374	20231127	144800	263897370	12670	12670	12670	12670	0
375	20231127	144700	263897370	12670	12670	12670	12670	5
376	20231127	144600	263834020	12670	12670	12670	12670	50
377	20231127	144500	263200520	12630	12660	12660	12630	106
378	20231127	144400	261858770	12670	12670	12670	12670	1
379	20231127	144300	261846100	12670	12670	12670	12670	157
380	20231127	144200	259856910	12660	12650	12660	12650	100
381	20231127	144100	258591160	12650	12650	12650	12650	81
382	20231127	144000	257566510	12600	12600	12600	12600	0
383	20231127	143900	257566510	12600	12600	12600	12600	273
384	20231127	143800	254126710	12600	12600	12600	12600	0
385	20231127	143700	254126710	12600	12600	12600	12600	134
386	20231127	143600	252438310	12650	12650	12650	12650	0
387	20231127	143500	252438310	12650	12640	12660	12640	76
388	20231127	143400	251476180	12670	12670	12670	12670	10
389	20231127	143300	251349480	12670	12670	12670	12670	0
390	20231127	143200	251349480	12670	12670	12670	12670	0
391	20231127	143100	251349480	12670	12650	12670	12650	45
392	20231127	143000	250779730	12610	12610	12610	12610	42
393	20231127	142900	250250110	12610	12610	12610	12610	7
394	20231127	142800	250161840	12600	12600	12600	12600	0
395	20231127	142700	250161840	12600	12600	12600	12600	0
396	20231127	142600	250161840	12600	12600	12600	12600	0
397	20231127	142500	250161840	12600	12600	12600	12600	63
398	20231127	142400	249368040	12610	12610	12610	12610	0
399	20231127	142300	249368040	12610	12610	12610	12610	0
400	20231127	142200	249368040	12610	12600	12610	12600	32
401	20231127	142100	248964830	12590	12590	12590	12590	0
402	20231127	142000	248964830	12590	12600	12600	12590	500
403	20231127	141900	242666630	12600	12600	12600	12600	0
404	20231127	141800	242666630	12600	12600	12600	12600	1
405	20231127	141700	242654030	12600	12600	12600	12600	0
406	20231127	141600	242654030	12600	12600	12600	12600	8
407	20231127	141500	242553230	12600	12600	12600	12600	0
408	20231127	141400	242553230	12600	12600	12600	12600	144
409	20231127	141300	240738830	12600	12610	12610	12600	874
410	20231127	141200	229725190	12610	12630	12630	12610	500
411	20231127	141100	223415340	12630	12630	12630	12630	0
412	20231127	141000	223415340	12630	12630	12630	12630	0
413	20231127	140900	223415340	12630	12630	12630	12630	0
414	20231127	140800	223415340	12630	12630	12630	12630	0
415	20231127	140700	223415340	12630	12630	12630	12630	0
416	20231127	140600	223415340	12630	12630	12630	12630	54
417	20231127	140500	222733320	12630	12630	12630	12630	0
418	20231127	140400	222733320	12630	12630	12630	12630	0
419	20231127	140300	222733320	12630	12630	12630	12630	0
420	20231127	140200	222733320	12630	12630	12630	12630	0
421	20231127	140100	222733320	12630	12630	12630	12630	0
422	20231127	140000	222733320	12630	12630	12630	12630	0
423	20231127	135900	222733320	12630	12630	12630	12630	0
424	20231127	135800	222733320	12630	12630	12630	12630	0
425	20231127	135700	222733320	12630	12630	12630	12630	0
426	20231127	135600	222733320	12630	12630	12630	12630	0
427	20231127	135500	222733320	12630	12630	12630	12630	0
428	20231127	135400	222733320	12630	12630	12630	12630	0
429	20231127	135300	222733320	12630	12630	12630	12630	0
430	20231127	135200	222733320	12630	12630	12630	12630	56
431	20231127	135100	222026040	12630	12630	12630	12630	0
432	20231127	135000	222026040	12630	12630	12630	12630	18
433	20231127	134900	221798700	12630	12630	12630	12630	0
434	20231127	134800	221798700	12630	12630	12630	12630	2
435	20231127	134700	221773440	12630	12620	12630	12620	505
436	20231127	134600	215395390	12620	12620	12620	12620	0
437	20231127	134500	215395390	12620	12620	12620	12620	0
438	20231127	134400	215395390	12620	12620	12620	12620	0
439	20231127	134300	215395390	12620	12620	12620	12620	50
440	20231127	134200	214764390	12630	12630	12630	12630	0
441	20231127	134100	214764390	12630	12630	12630	12630	200
442	20231127	134000	212238390	12620	12620	12620	12620	0
443	20231127	133900	212238390	12620	12620	12620	12620	0
444	20231127	133800	212238390	12620	12620	12620	12620	0
445	20231127	133700	212238390	12620	12620	12620	12620	0
446	20231127	133600	212238390	12620	12620	12620	12620	0
447	20231127	133500	212238390	12620	12620	12620	12620	40
448	20231127	133400	211733590	12630	12630	12630	12630	0
449	20231127	133300	211733590	12630	12620	12630	12620	47
450	20231127	133200	211140440	12620	12620	12620	12620	40
451	20231127	133100	210635640	12620	12620	12620	12620	0
452	20231127	133000	210635640	12620	12620	12620	12620	0
453	20231127	132900	210635640	12620	12620	12620	12620	0
454	20231127	132800	210635640	12620	12620	12620	12620	0
455	20231127	132700	210635640	12620	12620	12620	12620	0
456	20231127	132600	210635640	12620	12620	12620	12620	2
457	20231127	132500	210610400	12610	12610	12610	12610	0
458	20231127	132400	210610400	12610	12610	12610	12610	0
459	20231127	132300	210610400	12610	12610	12610	12610	0
460	20231127	132200	210610400	12610	12610	12610	12610	123
461	20231127	132100	209059370	12610	12620	12620	12610	38
462	20231127	132000	208580180	12610	12610	12610	12610	0
463	20231127	131900	208580180	12610	12620	12620	12610	40
464	20231127	131800	208075530	12600	12600	12600	12600	0
465	20231127	131700	208075530	12600	12600	12600	12600	0
466	20231127	131600	208075530	12600	12600	12600	12600	0
467	20231127	131500	208075530	12600	12600	12600	12600	0
468	20231127	131400	208075530	12600	12600	12600	12600	0
469	20231127	131300	208075530	12600	12600	12600	12600	0
470	20231127	131200	208075530	12600	12600	12600	12600	0
471	20231127	131100	208075530	12600	12600	12600	12600	0
472	20231127	131000	208075530	12600	12600	12600	12600	0
473	20231127	130900	208075530	12600	12600	12600	12600	0
474	20231127	130800	208075530	12600	12600	12600	12600	200
475	20231127	130700	205555530	12600	12600	12600	12600	0
476	20231127	130600	205555530	12600	12620	12620	12600	200
477	20231127	130500	203034070	12620	12620	12620	12620	95
478	20231127	130400	201835170	12620	12620	12620	12620	0
479	20231127	130300	201835170	12620	12620	12620	12620	0
480	20231127	130200	201835170	12620	12620	12620	12620	0
481	20231127	130100	201835170	12620	12620	12620	12620	6
482	20231127	130000	201759450	12610	12610	12610	12610	43
483	20231127	125900	201217220	12610	12610	12610	12610	25
484	20231127	125800	200901970	12610	12610	12610	12610	0
485	20231127	125700	200901970	12610	12610	12610	12610	10
486	20231127	125600	200775870	12600	12600	12600	12600	0
487	20231127	125500	200775870	12600	12620	12620	12600	845
488	20231127	125400	190123340	12620	12620	12620	12620	5
489	20231127	125300	190060240	12620	12630	12630	12620	1023
490	20231127	125200	177148920	12630	12640	12640	12630	132
491	20231127	125100	175481590	12640	12640	12640	12640	28
492	20231127	125000	175127670	12670	12670	12670	12670	0
493	20231127	124900	175127670	12670	12670	12670	12670	0
494	20231127	124800	175127670	12670	12670	12670	12670	0
495	20231127	124700	175127670	12670	12670	12670	12670	0
496	20231127	124600	175127670	12670	12670	12670	12670	0
497	20231127	124500	175127670	12670	12670	12670	12670	1
498	20231127	124400	175115000	12670	12670	12670	12670	0
499	20231127	124300	175115000	12670	12670	12670	12670	5
500	20231127	124200	175051650	12650	12650	12650	12650	0
501	20231127	124100	175051650	12650	12650	12650	12650	0
502	20231127	124000	175051650	12650	12650	12650	12650	1
503	20231127	123900	175039000	12650	12650	12650	12650	0
504	20231127	123800	175039000	12650	12650	12650	12650	0
505	20231127	123700	175039000	12650	12650	12650	12650	3
506	20231127	123600	175001050	12630	12630	12630	12630	0
507	20231127	123500	175001050	12630	12630	12630	12630	0
508	20231127	123400	175001050	12630	12630	12630	12630	50
509	20231127	123300	174369550	12650	12650	12650	12650	0
510	20231127	123200	174369550	12650	12630	12650	12630	54
511	20231127	123100	173687510	12630	12630	12630	12630	0
512	20231127	123000	173687510	12630	12630	12630	12630	0
513	20231127	122900	173687510	12630	12630	12630	12630	1
514	20231127	122800	173674880	12630	12630	12630	12630	14
515	20231127	122700	173498060	12620	12630	12630	12620	1371
516	20231127	122600	156185680	12630	12630	12630	12630	0
517	20231127	122500	156185680	12630	12640	12640	12630	859
518	20231127	122400	145334270	12670	12670	12670	12670	0
519	20231127	122300	145334270	12670	12670	12670	12670	0
520	20231127	122200	145334270	12670	12670	12670	12670	0
521	20231127	122100	145334270	12670	12670	12670	12670	0
522	20231127	122000	145334270	12670	12670	12670	12670	0
523	20231127	121900	145334270	12670	12670	12670	12670	0
524	20231127	121800	145334270	12670	12670	12670	12670	0
525	20231127	121700	145334270	12670	12670	12670	12670	1
526	20231127	121600	145321600	12670	12670	12670	12670	25
527	20231127	121500	145004850	12640	12640	12640	12640	0
528	20231127	121400	145004850	12640	12670	12670	12640	270
529	20231127	121300	141590750	12680	12680	12680	12680	0
530	20231127	121200	141590750	12680	12680	12680	12680	0
531	20231127	121100	141590750	12680	12680	12680	12680	0
532	20231127	121000	141590750	12680	12680	12680	12680	0
533	20231127	120900	141590750	12680	12680	12680	12680	7
534	20231127	120800	141501990	12680	12680	12680	12680	10
535	20231127	120700	141375190	12680	12680	12680	12680	2
536	20231127	120600	141349830	12680	12680	12680	12680	5
537	20231127	120500	141286430	12680	12680	12680	12680	0
538	20231127	120400	141286430	12680	12680	12680	12680	0
539	20231127	120300	141286430	12680	12680	12680	12680	0
540	20231127	120200	141286430	12680	12680	12680	12680	0
541	20231127	120100	141286430	12680	12680	12680	12680	117
542	20231127	120000	139802870	12650	12650	12650	12650	0
543	20231127	115900	139802870	12650	12650	12650	12650	0
544	20231127	115800	139802870	12650	12650	12650	12650	0
545	20231127	115700	139802870	12650	12650	12650	12650	0
546	20231127	115600	139802870	12650	12650	12650	12650	0
547	20231127	115500	139802870	12650	12650	12650	12650	1
548	20231127	115400	139790220	12640	12640	12640	12640	0
549	20231127	115300	139790220	12640	12640	12640	12640	0
550	20231127	115200	139790220	12640	12640	12640	12640	0
551	20231127	115100	139790220	12640	12650	12650	12640	133
552	20231127	115000	138108660	12670	12670	12670	12670	0
553	20231127	114900	138108660	12670	12670	12670	12670	0
554	20231127	114800	138108660	12670	12670	12670	12670	0
555	20231127	114700	138108660	12670	12670	12670	12670	0
556	20231127	114600	138108660	12670	12670	12670	12670	191
557	20231127	114500	135688690	12670	12670	12670	12670	48
558	20231127	114400	135080530	12670	12670	12670	12670	0
559	20231127	114300	135080530	12670	12670	12670	12670	0
560	20231127	114200	135080530	12670	12670	12670	12670	0
561	20231127	114100	135080530	12670	12670	12670	12670	0
562	20231127	114000	135080530	12670	12670	12670	12670	45
563	20231127	113900	134510380	12670	12670	12670	12670	0
564	20231127	113800	134510380	12670	12670	12670	12670	0
565	20231127	113700	134510380	12670	12670	12670	12670	4
566	20231127	113600	134459700	12640	12640	12640	12640	0
567	20231127	113500	134459700	12640	12640	12640	12640	0
568	20231127	113400	134459700	12640	12640	12640	12640	0
569	20231127	113300	134459700	12640	12660	12660	12640	1000
570	20231127	113200	121814050	12660	12660	12660	12660	0
571	20231127	113100	121814050	12660	12660	12660	12660	0
572	20231127	113000	121814050	12660	12670	12670	12660	300
573	20231127	112900	118015020	12670	12670	12670	12670	570
574	20231127	112800	110793120	12680	12680	12680	12680	17
575	20231127	112700	110577560	12670	12670	12670	12670	50
576	20231127	112600	109944060	12670	12670	12670	12670	0
577	20231127	112500	109944060	12670	12680	12680	12670	73
578	20231127	112400	109019050	12680	12680	12680	12680	0
579	20231127	112300	109019050	12680	12680	12680	12680	10
580	20231127	112200	108892250	12680	12680	12680	12680	141
581	20231127	112100	107104370	12680	12680	12680	12680	89
582	20231127	112000	105975850	12680	12680	12680	12680	1
583	20231127	111900	105963170	12680	12680	12680	12680	32
584	20231127	111800	105557410	12680	12680	12680	12680	0
585	20231127	111700	105557410	12680	12680	12680	12680	53
586	20231127	111600	104885370	12680	12680	12680	12680	50
587	20231127	111500	104251370	12670	12670	12670	12670	0
588	20231127	111400	104251370	12670	12670	12670	12670	0
589	20231127	111300	104251370	12670	12670	12670	12670	61
590	20231127	111200	103478500	12690	12680	12690	12680	212
591	20231127	111100	100790220	12680	12680	12680	12680	778
592	20231127	111000	90925180	12680	12680	12680	12680	25
593	20231127	110900	90608180	12680	12680	12680	12680	0
594	20231127	110800	90608180	12680	12680	12680	12680	851
595	20231127	110700	79817500	12680	12680	12680	12680	0
596	20231127	110600	79817500	12680	12680	12680	12680	0
597	20231127	110500	79817500	12680	12680	12680	12680	0
598	20231127	110400	79817500	12680	12680	12680	12680	18
599	20231127	110300	79589260	12690	12690	12690	12690	1
600	20231127	110200	79576570	12680	12680	12680	12680	0
601	20231127	110100	79576570	12680	12680	12680	12680	43
602	20231127	110000	79031330	12690	12690	12690	12690	0
603	20231127	105900	79031330	12690	12690	12690	12690	30
604	20231127	105800	78650630	12690	12690	12690	12690	0
605	20231127	105700	78650630	12690	12690	12690	12690	0
606	20231127	105600	78650630	12690	12690	12690	12690	1
607	20231127	105500	78637940	12680	12680	12680	12680	1
608	20231127	105400	78625260	12680	12680	12680	12680	0
609	20231127	105300	78625260	12680	12680	12680	12680	0
610	20231127	105200	78625260	12680	12680	12680	12680	144
611	20231127	105100	76799340	12680	12680	12680	12680	3
612	20231127	105000	76761300	12690	12690	12690	12690	7
613	20231127	104900	76672470	12690	12690	12690	12690	20
614	20231127	104800	76418670	12690	12690	12690	12690	2
615	20231127	104700	76393290	12690	12690	12690	12690	0
616	20231127	104600	76393290	12690	12690	12690	12690	0
617	20231127	104500	76393290	12690	12690	12690	12690	0
618	20231127	104400	76393290	12690	12690	12690	12690	0
619	20231127	104300	76393290	12690	12690	12690	12690	0
620	20231127	104200	76393290	12690	12690	12690	12690	0
621	20231127	104100	76393290	12690	12690	12690	12690	0
622	20231127	104000	76393290	12690	12690	12690	12690	2
623	20231127	103900	76367910	12690	12690	12690	12690	5
624	20231127	103800	76304460	12690	12690	12690	12690	0
625	20231127	103700	76304460	12690	12690	12690	12690	0
626	20231127	103600	76304460	12690	12690	12690	12690	250
627	20231127	103500	73131960	12690	12690	12690	12690	0
628	20231127	103400	73131960	12690	12690	12690	12690	45
629	20231127	103300	72560910	12690	12690	12690	12690	0
630	20231127	103200	72560910	12690	12690	12690	12690	0
631	20231127	103100	72560910	12690	12690	12690	12690	0
632	20231127	103000	72560910	12690	12690	12690	12690	0
633	20231127	102900	72560910	12690	12690	12690	12690	25
634	20231127	102800	72243660	12680	12680	12680	12680	0
635	20231127	102700	72243660	12680	12680	12680	12680	100
636	20231127	102600	70975660	12690	12690	12690	12690	0
637	20231127	102500	70975660	12690	12690	12690	12690	1
638	20231127	102400	70962970	12690	12690	12690	12690	72
639	20231127	102300	70049290	12690	12700	12700	12690	49
640	20231127	102200	69427460	12690	12700	12700	12690	3
641	20231127	102100	69389380	12700	12700	12700	12700	891
642	20231127	102000	58073680	12690	12690	12690	12690	0
643	20231127	101900	58073680	12690	12700	12700	12690	455
644	20231127	101800	52299180	12700	12700	12700	12700	0
645	20231127	101700	52299180	12700	12700	12700	12700	0
646	20231127	101600	52299180	12700	12700	12700	12700	1
647	20231127	101500	52286480	12700	12700	12700	12700	0
648	20231127	101400	52286480	12700	12700	12700	12700	0
649	20231127	101300	52286480	12700	12700	12700	12700	10
650	20231127	101200	52159480	12690	12690	12690	12690	5
651	20231127	101100	52096030	12690	12690	12690	12690	0
652	20231127	101000	52096030	12690	12690	12690	12690	3
653	20231127	100900	52057960	12700	12700	12700	12700	0
654	20231127	100800	52057960	12700	12700	12700	12700	50
655	20231127	100700	51422960	12700	12700	12700	12700	0
656	20231127	100600	51422960	12700	12700	12700	12700	3
657	20231127	100500	51384860	12690	12690	12690	12690	0
658	20231127	100400	51384860	12690	12690	12690	12690	51
659	20231127	100300	50737670	12700	12700	12700	12700	5
660	20231127	100200	50674170	12690	12690	12690	12690	0
661	20231127	100100	50674170	12690	12690	12690	12690	202
662	20231127	100000	48110790	12690	12690	12690	12690	24
663	20231127	095900	47806230	12670	12690	12690	12670	142
664	20231127	095800	46005860	12680	12680	12680	12680	186
665	20231127	095700	43647380	12690	12690	12690	12690	2
666	20231127	095600	43622000	12680	12680	12680	12680	162
667	20231127	095500	41567840	12690	12690	12690	12690	20
668	20231127	095400	41314040	12690	12690	12690	12690	1
669	20231127	095300	41301350	12690	12690	12690	12690	101
670	20231127	095200	40019660	12690	12690	12690	12690	86
671	20231127	095100	38928320	12690	12690	12690	12690	4
672	20231127	095000	38877560	12680	12680	12680	12680	60
673	20231127	094900	38116760	12680	12680	12680	12680	2
674	20231127	094800	38091400	12690	12690	12690	12690	237
675	20231127	094700	35083870	12700	12700	12700	12700	1
676	20231127	094600	35071170	12690	12690	12690	12690	6
677	20231127	094500	34995030	12690	12690	12690	12690	100
678	20231127	094400	33726030	12690	12710	12710	12690	420
679	20231127	094300	28392420	12710	12710	12710	12710	0
680	20231127	094200	28392420	12710	12710	12710	12710	20
681	20231127	094100	28138220	12710	12710	12710	12710	0
682	20231127	094000	28138220	12710	12710	12710	12710	102
683	20231127	093900	26841800	12710	12710	12710	12710	1
684	20231127	093800	26829090	12720	12720	12720	12720	0
685	20231127	093700	26829090	12720	12720	12720	12720	3
686	20231127	093600	26790930	12710	12710	12710	12710	146
687	20231127	093500	24935270	12710	12710	12710	12710	1
688	20231127	093400	24922560	12710	12710	12710	12710	3
689	20231127	093300	24884430	12710	12720	12720	12710	323
690	20231127	093200	20778900	12720	12730	12730	12720	92
691	20231127	093100	19608650	12720	12720	12720	12720	130
692	20231127	093000	17955050	12710	12710	12710	12710	0
693	20231127	092900	17955050	12710	12710	12710	12710	0
694	20231127	092800	17955050	12710	12710	12710	12710	0
695	20231127	092700	17955050	12710	12710	12710	12710	45
696	20231127	092600	17383100	12720	12720	12720	12720	163
697	20231127	092500	15309740	12710	12710	12710	12710	0
698	20231127	092400	15309740	12710	12710	12710	12710	0
699	20231127	092300	15309740	12710	12710	12710	12710	0
700	20231127	092200	15309740	12710	12720	12720	12710	39
701	20231127	092100	14813670	12720	12720	12720	12720	271
702	20231127	092000	11366550	12720	12720	12720	12720	0
703	20231127	091900	11366550	12720	12740	12740	12720	14
704	20231127	091800	11188310	12760	12760	12760	12760	10
705	20231127	091700	11060710	12760	12770	12770	12760	20
706	20231127	091600	10805500	12710	12770	12770	12710	39
707	20231127	091500	10307530	12770	12770	12770	12770	0
708	20231127	091400	10307530	12770	12770	12770	12770	6
709	20231127	091300	10230910	12760	12770	12770	12760	36
710	20231127	091200	9771540	12770	12770	12770	12770	0
711	20231127	091100	9771540	12770	12770	12770	12770	0
712	20231127	091000	9771540	12770	12770	12770	12710	139
713	20231127	090900	8000550	12760	12740	12760	12740	118
714	20231127	090800	6495110	12710	12710	12710	12710	0
715	20231127	090700	6495110	12710	12710	12710	12710	220
716	20231127	090600	3698910	12710	12740	12740	12710	81
717	20231127	090500	2669370	12760	12760	12760	12760	0
718	20231127	090400	2669370	12760	12760	12760	12760	0
719	20231127	090300	2669370	12760	12760	12760	12760	25
720	20231127	090200	2350370	12760	12760	12760	12760	20
721	20231127	090100	2095170	12770	12770	12770	12770	75
722	20231127	090000	1137420	12780	12780	12780	12780	89