KissMeData/317870/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	210400	180957250	15820	15820	15820	15820	426
3	20231127	210300	180957250	15820	15820	15820	15820	0
4	20231127	210200	180957250	15820	15820	15820	15820	0
5	20231127	210100	180957250	15820	15820	15820	15820	0
6	20231127	210000	180957250	15820	15820	15820	15820	0
7	20231127	205900	180957250	15820	15820	15820	15820	0
8	20231127	205800	180957250	15820	15820	15820	15820	0
9	20231127	205700	180957250	15820	15820	15820	15820	0
10	20231127	205600	180957250	15820	15820	15820	15820	0
11	20231127	205500	180957250	15820	15820	15820	15820	0
12	20231127	205400	180957250	15820	15820	15820	15820	0
13	20231127	205300	180957250	15820	15820	15820	15820	0
14	20231127	205200	180957250	15820	15820	15820	15820	0
15	20231127	205100	180957250	15820	15820	15820	15820	0
16	20231127	205000	180957250	15820	15820	15820	15820	0
17	20231127	204900	180957250	15820	15820	15820	15820	0
18	20231127	204800	180957250	15820	15820	15820	15820	0
19	20231127	204700	180957250	15820	15820	15820	15820	0
20	20231127	204600	180957250	15820	15820	15820	15820	0
21	20231127	204500	180957250	15820	15820	15820	15820	0
22	20231127	204400	180957250	15820	15820	15820	15820	0
23	20231127	204300	180957250	15820	15820	15820	15820	0
24	20231127	204200	180957250	15820	15820	15820	15820	0
25	20231127	204100	180957250	15820	15820	15820	15820	0
26	20231127	204000	180957250	15820	15820	15820	15820	0
27	20231127	203900	180957250	15820	15820	15820	15820	0
28	20231127	203800	180957250	15820	15820	15820	15820	0
29	20231127	203700	180957250	15820	15820	15820	15820	0
30	20231127	203600	180957250	15820	15820	15820	15820	0
31	20231127	203500	180957250	15820	15820	15820	15820	0
32	20231127	203400	180957250	15820	15820	15820	15820	426
33	20231127	203300	180957250	15820	15820	15820	15820	0
34	20231127	203200	180957250	15820	15820	15820	15820	0
35	20231127	203100	180957250	15820	15820	15820	15820	0
36	20231127	203000	180957250	15820	15820	15820	15820	0
37	20231127	202900	180957250	15820	15820	15820	15820	0
38	20231127	202800	180957250	15820	15820	15820	15820	0
39	20231127	202700	180957250	15820	15820	15820	15820	0
40	20231127	202600	180957250	15820	15820	15820	15820	0
41	20231127	202500	180957250	15820	15820	15820	15820	0
42	20231127	202400	180957250	15820	15820	15820	15820	0
43	20231127	202300	180957250	15820	15820	15820	15820	0
44	20231127	202200	180957250	15820	15820	15820	15820	0
45	20231127	202100	180957250	15820	15820	15820	15820	0
46	20231127	202000	180957250	15820	15820	15820	15820	0
47	20231127	201900	180957250	15820	15820	15820	15820	0
48	20231127	201800	180957250	15820	15820	15820	15820	0
49	20231127	201700	180957250	15820	15820	15820	15820	0
50	20231127	201600	180957250	15820	15820	15820	15820	0
51	20231127	201500	180957250	15820	15820	15820	15820	0
52	20231127	201400	180957250	15820	15820	15820	15820	0
53	20231127	201300	180957250	15820	15820	15820	15820	0
54	20231127	201200	180957250	15820	15820	15820	15820	0
55	20231127	201100	180957250	15820	15820	15820	15820	0
56	20231127	201000	180957250	15820	15820	15820	15820	0
57	20231127	200900	180957250	15820	15820	15820	15820	0
58	20231127	200800	180957250	15820	15820	15820	15820	0
59	20231127	200700	180957250	15820	15820	15820	15820	0
60	20231127	200600	180957250	15820	15820	15820	15820	0
61	20231127	200500	180957250	15820	15820	15820	15820	0
62	20231127	200400	180957250	15820	15820	15820	15820	426
63	20231127	200300	180957250	15820	15820	15820	15820	0
64	20231127	200200	180957250	15820	15820	15820	15820	0
65	20231127	200100	180957250	15820	15820	15820	15820	0
66	20231127	200000	180957250	15820	15820	15820	15820	0
67	20231127	195900	180957250	15820	15820	15820	15820	0
68	20231127	195800	180957250	15820	15820	15820	15820	0
69	20231127	195700	180957250	15820	15820	15820	15820	0
70	20231127	195600	180957250	15820	15820	15820	15820	0
71	20231127	195500	180957250	15820	15820	15820	15820	0
72	20231127	195400	180957250	15820	15820	15820	15820	0
73	20231127	195300	180957250	15820	15820	15820	15820	0
74	20231127	195200	180957250	15820	15820	15820	15820	0
75	20231127	195100	180957250	15820	15820	15820	15820	0
76	20231127	195000	180957250	15820	15820	15820	15820	0
77	20231127	194900	180957250	15820	15820	15820	15820	0
78	20231127	194800	180957250	15820	15820	15820	15820	0
79	20231127	194700	180957250	15820	15820	15820	15820	0
80	20231127	194600	180957250	15820	15820	15820	15820	0
81	20231127	194500	180957250	15820	15820	15820	15820	0
82	20231127	194400	180957250	15820	15820	15820	15820	0
83	20231127	194300	180957250	15820	15820	15820	15820	0
84	20231127	194200	180957250	15820	15820	15820	15820	0
85	20231127	194100	180957250	15820	15820	15820	15820	0
86	20231127	194000	180957250	15820	15820	15820	15820	0
87	20231127	193900	180957250	15820	15820	15820	15820	0
88	20231127	193800	180957250	15820	15820	15820	15820	0
89	20231127	193700	180957250	15820	15820	15820	15820	0
90	20231127	193600	180957250	15820	15820	15820	15820	0
91	20231127	193500	180957250	15820	15820	15820	15820	0
92	20231127	193400	180957250	15820	15820	15820	15820	426
93	20231127	193300	180957250	15820	15820	15820	15820	0
94	20231127	193200	180957250	15820	15820	15820	15820	0
95	20231127	193100	180957250	15820	15820	15820	15820	0
96	20231127	193000	180957250	15820	15820	15820	15820	0
97	20231127	192900	180957250	15820	15820	15820	15820	0
98	20231127	192800	180957250	15820	15820	15820	15820	0
99	20231127	192700	180957250	15820	15820	15820	15820	0
100	20231127	192600	180957250	15820	15820	15820	15820	0
101	20231127	192500	180957250	15820	15820	15820	15820	0
102	20231127	192400	180957250	15820	15820	15820	15820	0
103	20231127	192300	180957250	15820	15820	15820	15820	0
104	20231127	192200	180957250	15820	15820	15820	15820	0
105	20231127	192100	180957250	15820	15820	15820	15820	0
106	20231127	192000	180957250	15820	15820	15820	15820	0
107	20231127	191900	180957250	15820	15820	15820	15820	0
108	20231127	191800	180957250	15820	15820	15820	15820	0
109	20231127	191700	180957250	15820	15820	15820	15820	0
110	20231127	191600	180957250	15820	15820	15820	15820	0
111	20231127	191500	180957250	15820	15820	15820	15820	0
112	20231127	191400	180957250	15820	15820	15820	15820	0
113	20231127	191300	180957250	15820	15820	15820	15820	0
114	20231127	191200	180957250	15820	15820	15820	15820	0
115	20231127	191100	180957250	15820	15820	15820	15820	0
116	20231127	191000	180957250	15820	15820	15820	15820	0
117	20231127	190900	180957250	15820	15820	15820	15820	0
118	20231127	190800	180957250	15820	15820	15820	15820	0
119	20231127	190700	180957250	15820	15820	15820	15820	0
120	20231127	190600	180957250	15820	15820	15820	15820	0
121	20231127	190500	180957250	15820	15820	15820	15820	0
122	20231127	190400	180957250	15820	15820	15820	15820	426
123	20231127	190300	180957250	15820	15820	15820	15820	0
124	20231127	190200	180957250	15820	15820	15820	15820	0
125	20231127	190100	180957250	15820	15820	15820	15820	0
126	20231127	190000	180957250	15820	15820	15820	15820	0
127	20231127	185900	180957250	15820	15820	15820	15820	0
128	20231127	185800	180957250	15820	15820	15820	15820	0
129	20231127	185700	180957250	15820	15820	15820	15820	0
130	20231127	185600	180957250	15820	15820	15820	15820	0
131	20231127	185500	180957250	15820	15820	15820	15820	0
132	20231127	185400	180957250	15820	15820	15820	15820	0
133	20231127	185300	180957250	15820	15820	15820	15820	0
134	20231127	185200	180957250	15820	15820	15820	15820	0
135	20231127	185100	180957250	15820	15820	15820	15820	0
136	20231127	185000	180957250	15820	15820	15820	15820	0
137	20231127	184900	180957250	15820	15820	15820	15820	0
138	20231127	184800	180957250	15820	15820	15820	15820	0
139	20231127	184700	180957250	15820	15820	15820	15820	0
140	20231127	184600	180957250	15820	15820	15820	15820	0
141	20231127	184500	180957250	15820	15820	15820	15820	0
142	20231127	184400	180957250	15820	15820	15820	15820	0
143	20231127	184300	180957250	15820	15820	15820	15820	0
144	20231127	184200	180957250	15820	15820	15820	15820	0
145	20231127	184100	180957250	15820	15820	15820	15820	0
146	20231127	184000	180957250	15820	15820	15820	15820	0
147	20231127	183900	180957250	15820	15820	15820	15820	0
148	20231127	183800	180957250	15820	15820	15820	15820	0
149	20231127	183700	180957250	15820	15820	15820	15820	0
150	20231127	183600	180957250	15820	15820	15820	15820	0
151	20231127	183500	180957250	15820	15820	15820	15820	0
152	20231127	183400	180957250	15820	15820	15820	15820	426
153	20231127	183300	180957250	15820	15820	15820	15820	0
154	20231127	183200	180957250	15820	15820	15820	15820	0
155	20231127	183100	180957250	15820	15820	15820	15820	0
156	20231127	183000	180957250	15820	15820	15820	15820	0
157	20231127	182900	180957250	15820	15820	15820	15820	0
158	20231127	182800	180957250	15820	15820	15820	15820	0
159	20231127	182700	180957250	15820	15820	15820	15820	0
160	20231127	182600	180957250	15820	15820	15820	15820	0
161	20231127	182500	180957250	15820	15820	15820	15820	0
162	20231127	182400	180957250	15820	15820	15820	15820	0
163	20231127	182300	180957250	15820	15820	15820	15820	0
164	20231127	182200	180957250	15820	15820	15820	15820	0
165	20231127	182100	180957250	15820	15820	15820	15820	0
166	20231127	182000	180957250	15820	15820	15820	15820	0
167	20231127	181900	180957250	15820	15820	15820	15820	0
168	20231127	181800	180957250	15820	15820	15820	15820	0
169	20231127	181700	180957250	15820	15820	15820	15820	0
170	20231127	181600	180957250	15820	15820	15820	15820	0
171	20231127	181500	180957250	15820	15820	15820	15820	0
172	20231127	181400	180957250	15820	15820	15820	15820	0
173	20231127	181300	180957250	15820	15820	15820	15820	0
174	20231127	181200	180957250	15820	15820	15820	15820	0
175	20231127	181100	180957250	15820	15820	15820	15820	0
176	20231127	181000	180957250	15820	15820	15820	15820	0
177	20231127	180900	180957250	15820	15820	15820	15820	0
178	20231127	180800	180957250	15820	15820	15820	15820	0
179	20231127	180700	180957250	15820	15820	15820	15820	0
180	20231127	180600	180957250	15820	15820	15820	15820	0
181	20231127	180500	180957250	15820	15820	15820	15820	0
182	20231127	180400	180957250	15820	15820	15820	15820	426
183	20231127	180300	180957250	15820	15820	15820	15820	0
184	20231127	180200	180957250	15820	15820	15820	15820	0
185	20231127	180100	180957250	15820	15820	15820	15820	0
186	20231127	180000	180957250	15820	15820	15820	15820	0
187	20231127	175900	180957250	15820	15820	15820	15820	0
188	20231127	175800	180957250	15820	15820	15820	15820	0
189	20231127	175700	180957250	15820	15820	15820	15820	0
190	20231127	175600	180957250	15820	15820	15820	15820	0
191	20231127	175500	180957250	15820	15820	15820	15820	0
192	20231127	175400	180957250	15820	15820	15820	15820	0
193	20231127	175300	180957250	15820	15820	15820	15820	0
194	20231127	175200	180957250	15820	15820	15820	15820	0
195	20231127	175100	180957250	15820	15820	15820	15820	0
196	20231127	175000	180957250	15820	15820	15820	15820	0
197	20231127	174900	180957250	15820	15820	15820	15820	0
198	20231127	174800	180957250	15820	15820	15820	15820	0
199	20231127	174700	180957250	15820	15820	15820	15820	0
200	20231127	174600	180957250	15820	15820	15820	15820	0
201	20231127	174500	180957250	15820	15820	15820	15820	0
202	20231127	174400	180957250	15820	15820	15820	15820	0
203	20231127	174300	180957250	15820	15820	15820	15820	0
204	20231127	174200	180957250	15820	15820	15820	15820	0
205	20231127	174100	180957250	15820	15820	15820	15820	0
206	20231127	174000	180957250	15820	15820	15820	15820	0
207	20231127	173900	180957250	15820	15820	15820	15820	0
208	20231127	173800	180957250	15820	15820	15820	15820	0
209	20231127	173700	180957250	15820	15820	15820	15820	0
210	20231127	173600	180957250	15820	15820	15820	15820	0
211	20231127	173500	180957250	15820	15820	15820	15820	0
212	20231127	173400	180957250	15820	15820	15820	15820	426
213	20231127	173300	180957250	15820	15820	15820	15820	0
214	20231127	173200	180957250	15820	15820	15820	15820	0
215	20231127	173100	180957250	15820	15820	15820	15820	0
216	20231127	173000	180957250	15820	15820	15820	15820	0
217	20231127	172900	180957250	15820	15820	15820	15820	0
218	20231127	172800	180957250	15820	15820	15820	15820	0
219	20231127	172700	180957250	15820	15820	15820	15820	0
220	20231127	172600	180957250	15820	15820	15820	15820	0
221	20231127	172500	180957250	15820	15820	15820	15820	0
222	20231127	172400	180957250	15820	15820	15820	15820	0
223	20231127	172300	180957250	15820	15820	15820	15820	0
224	20231127	172200	180957250	15820	15820	15820	15820	0
225	20231127	172100	180957250	15820	15820	15820	15820	0
226	20231127	172000	180957250	15820	15820	15820	15820	0
227	20231127	171900	180957250	15820	15820	15820	15820	0
228	20231127	171800	180957250	15820	15820	15820	15820	0
229	20231127	171700	180957250	15820	15820	15820	15820	0
230	20231127	171600	180957250	15820	15820	15820	15820	0
231	20231127	171500	180957250	15820	15820	15820	15820	0
232	20231127	171400	180957250	15820	15820	15820	15820	0
233	20231127	171300	180957250	15820	15820	15820	15820	0
234	20231127	171200	180957250	15820	15820	15820	15820	0
235	20231127	171100	180957250	15820	15820	15820	15820	0
236	20231127	171000	180957250	15820	15820	15820	15820	0
237	20231127	170900	180957250	15820	15820	15820	15820	0
238	20231127	170800	180957250	15820	15820	15820	15820	0
239	20231127	170700	180957250	15820	15820	15820	15820	0
240	20231127	170600	180957250	15820	15820	15820	15820	0
241	20231127	170500	180957250	15820	15820	15820	15820	0
242	20231127	170400	180957250	15820	15820	15820	15820	426
243	20231127	170300	180957250	15820	15820	15820	15820	0
244	20231127	170200	180957250	15820	15820	15820	15820	0
245	20231127	170100	180957250	15820	15820	15820	15820	0
246	20231127	170000	180957250	15820	15820	15820	15820	0
247	20231127	165900	180957250	15820	15820	15820	15820	0
248	20231127	165800	180957250	15820	15820	15820	15820	0
249	20231127	165700	180957250	15820	15820	15820	15820	0
250	20231127	165600	180957250	15820	15820	15820	15820	0
251	20231127	165500	180957250	15820	15820	15820	15820	0
252	20231127	165400	180957250	15820	15820	15820	15820	0
253	20231127	165300	180957250	15820	15820	15820	15820	0
254	20231127	165200	180957250	15820	15820	15820	15820	0
255	20231127	165100	180957250	15820	15820	15820	15820	0
256	20231127	165000	180957250	15820	15820	15820	15820	0
257	20231127	164900	180957250	15820	15820	15820	15820	0
258	20231127	164800	180957250	15820	15820	15820	15820	0
259	20231127	164700	180957250	15820	15820	15820	15820	0
260	20231127	164600	180957250	15820	15820	15820	15820	0
261	20231127	164500	180957250	15820	15820	15820	15820	0
262	20231127	164400	180957250	15820	15820	15820	15820	0
263	20231127	164300	180957250	15820	15820	15820	15820	0
264	20231127	164200	180957250	15820	15820	15820	15820	0
265	20231127	164100	180957250	15820	15820	15820	15820	0
266	20231127	164000	180957250	15820	15820	15820	15820	0
267	20231127	163900	180957250	15820	15820	15820	15820	0
268	20231127	163800	180957250	15820	15820	15820	15820	0
269	20231127	163700	180957250	15820	15820	15820	15820	0
270	20231127	163600	180957250	15820	15820	15820	15820	0
271	20231127	163500	180957250	15820	15820	15820	15820	0
272	20231127	163400	180957250	15820	15820	15820	15820	426
273	20231127	163300	180957250	15820	15820	15820	15820	0
274	20231127	163200	180957250	15820	15820	15820	15820	0
275	20231127	163100	180957250	15820	15820	15820	15820	0
276	20231127	163000	180957250	15820	15820	15820	15820	0
277	20231127	162900	180957250	15820	15820	15820	15820	0
278	20231127	162800	180957250	15820	15820	15820	15820	0
279	20231127	162700	180957250	15820	15820	15820	15820	0
280	20231127	162600	180957250	15820	15820	15820	15820	0
281	20231127	162500	180957250	15820	15820	15820	15820	0
282	20231127	162400	180957250	15820	15820	15820	15820	0
283	20231127	162300	180957250	15820	15820	15820	15820	0
284	20231127	162200	180957250	15820	15820	15820	15820	0
285	20231127	162100	180957250	15820	15820	15820	15820	0
286	20231127	162000	180957250	15820	15820	15820	15820	0
287	20231127	161900	180957250	15820	15820	15820	15820	0
288	20231127	161800	180957250	15820	15820	15820	15820	0
289	20231127	161700	180957250	15820	15820	15820	15820	0
290	20231127	161600	180957250	15820	15820	15820	15820	0
291	20231127	161500	180957250	15820	15820	15820	15820	0
292	20231127	161400	180957250	15820	15820	15820	15820	0
293	20231127	161300	180957250	15820	15820	15820	15820	0
294	20231127	161200	180957250	15820	15820	15820	15820	0
295	20231127	161100	180957250	15820	15820	15820	15820	0
296	20231127	161000	180957250	15820	15820	15820	15820	0
297	20231127	160900	180957250	15820	15820	15820	15820	0
298	20231127	160800	180957250	15820	15820	15820	15820	0
299	20231127	160700	180957250	15820	15820	15820	15820	0
300	20231127	160600	180957250	15820	15820	15820	15820	0
301	20231127	160500	180957250	15820	15820	15820	15820	0
302	20231127	160400	180957250	15820	15820	15820	15820	426
303	20231127	160300	180957250	15820	15820	15820	15820	0
304	20231127	160200	180957250	15820	15820	15820	15820	0
305	20231127	160100	180957250	15820	15820	15820	15820	0
306	20231127	160000	180957250	15820	15820	15820	15820	0
307	20231127	155900	180957250	15820	15820	15820	15820	0
308	20231127	155800	180957250	15820	15820	15820	15820	0
309	20231127	155700	180957250	15820	15820	15820	15820	0
310	20231127	155600	180957250	15820	15820	15820	15820	0
311	20231127	155500	180957250	15820	15820	15820	15820	0
312	20231127	155400	180957250	15820	15820	15820	15820	0
313	20231127	155300	180957250	15820	15820	15820	15820	0
314	20231127	155200	180957250	15820	15820	15820	15820	0
315	20231127	155100	180957250	15820	15820	15820	15820	0
316	20231127	155000	180957250	15820	15820	15820	15820	0
317	20231127	154900	180957250	15820	15820	15820	15820	0
318	20231127	154800	180957250	15820	15820	15820	15820	0
319	20231127	154700	180957250	15820	15820	15820	15820	0
320	20231127	154600	180957250	15820	15820	15820	15820	0
321	20231127	154500	180957250	15820	15820	15820	15820	0
322	20231127	154400	180957250	15820	15820	15820	15820	0
323	20231127	154300	180957250	15820	15820	15820	15820	0
324	20231127	154200	180957250	15820	15820	15820	15820	0
325	20231127	154100	180957250	15820	15820	15820	15820	0
326	20231127	154000	180957250	15820	15820	15820	15820	0
327	20231127	153900	180957250	15820	15820	15820	15820	0
328	20231127	153800	180957250	15820	15820	15820	15820	0
329	20231127	153700	180957250	15820	15820	15820	15820	0
330	20231127	153600	180957250	15820	15820	15820	15820	0
331	20231127	153500	180957250	15820	15820	15820	15820	0
332	20231127	153400	180957250	15820	15820	15820	15820	426
333	20231127	153300	180957250	15820	15820	15820	15820	0
334	20231127	153200	180957250	15820	15820	15820	15820	0
335	20231127	153100	180957250	15820	15820	15820	15820	0
336	20231127	153000	180957250	15820	15820	15820	15820	426
337	20231127	152900	174217930	15820	15820	15820	15820	0
338	20231127	152800	174217930	15820	15820	15820	15820	0
339	20231127	152700	174217930	15820	15820	15820	15820	0
340	20231127	152600	174217930	15820	15820	15820	15820	0
341	20231127	152500	174217930	15820	15820	15820	15820	0
342	20231127	152400	174217930	15820	15820	15820	15820	0
343	20231127	152300	174217930	15820	15820	15820	15820	0
344	20231127	152200	174217930	15820	15820	15820	15820	0
345	20231127	152100	174217930	15820	15820	15820	15820	0
346	20231127	152000	174217930	15820	15820	15820	15820	0
347	20231127	151900	174217930	15820	15820	15820	15820	0
348	20231127	151800	174217930	15820	15820	15820	15820	14
349	20231127	151700	173996450	15820	15820	15820	15820	2
350	20231127	151600	173964810	15710	15800	15830	15710	211
351	20231127	151500	170629370	15830	15830	15830	15830	0
352	20231127	151400	170629370	15830	15830	15830	15830	0
353	20231127	151300	170629370	15830	15660	15830	15660	899
354	20231127	151200	156504830	15660	15640	15660	15640	339
355	20231127	151100	151197390	15570	15570	15570	15570	0
356	20231127	151000	151197390	15570	15510	15570	15510	272
357	20231127	150900	146962410	15570	15570	15570	15570	44
358	20231127	150800	146277330	15570	15570	15570	15570	0
359	20231127	150700	146277330	15570	15570	15570	15570	112
360	20231127	150600	144533490	15570	15500	15570	15500	202
361	20231127	150500	141395120	15550	15550	15550	15550	10
362	20231127	150400	141239620	15490	15490	15490	15490	2
363	20231127	150300	141208640	15550	15490	15550	15490	354
364	20231127	150200	135718460	15490	15490	15490	15490	2
365	20231127	150100	135687480	15490	15490	15490	15490	0
366	20231127	150000	135687480	15490	15490	15490	15490	0
367	20231127	145900	135687480	15490	15490	15490	15490	59
368	20231127	145800	134773570	15490	15490	15490	15490	0
369	20231127	145700	134773570	15490	15490	15490	15490	0
370	20231127	145600	134773570	15490	15490	15490	15490	56
371	20231127	145500	133906130	15490	15490	15490	15490	50
372	20231127	145400	133131630	15500	15500	15500	15500	1
373	20231127	145300	133116130	15500	15500	15500	15500	0
374	20231127	145200	133116130	15500	15500	15500	15500	1
375	20231127	145100	133100630	15500	15500	15500	15500	0
376	20231127	145000	133100630	15500	15500	15500	15500	60
377	20231127	144900	132170630	15570	15570	15570	15570	13
378	20231127	144800	131968220	15580	15580	15580	15580	0
379	20231127	144700	131968220	15580	15580	15580	15580	0
380	20231127	144600	131968220	15580	15570	15580	15570	100
381	20231127	144500	130410480	15510	15520	15520	15510	12
382	20231127	144400	130224350	15520	15520	15520	15520	50
383	20231127	144300	129448350	15520	15520	15520	15520	1
384	20231127	144200	129432830	15660	15600	15670	15520	116
385	20231127	144100	127618190	15590	15590	15590	15590	10
386	20231127	144000	127462290	15590	15520	15590	15520	275
387	20231127	143900	123184280	15500	15500	15500	15500	0
388	20231127	143800	123184280	15500	15400	15500	15400	138
389	20231127	143700	121051760	15400	15400	15400	15400	12
390	20231127	143600	120866960	15320	15320	15320	15320	0
391	20231127	143500	120866960	15320	15320	15320	15320	0
392	20231127	143400	120866960	15320	15320	15320	15320	0
393	20231127	143300	120866960	15320	15320	15320	15320	1
394	20231127	143200	120851640	15450	15450	15450	15450	0
395	20231127	143100	120851640	15450	15390	15450	15390	23
396	20231127	143000	120496960	15300	15300	15300	15300	0
397	20231127	142900	120496960	15300	15300	15300	15300	0
398	20231127	142800	120496960	15300	15300	15300	15300	0
399	20231127	142700	120496960	15300	15300	15300	15300	0
400	20231127	142600	120496960	15300	15300	15300	15300	0
401	20231127	142500	120496960	15300	15300	15300	15300	0
402	20231127	142400	120496960	15300	15300	15300	15300	0
403	20231127	142300	120496960	15300	15300	15300	15300	0
404	20231127	142200	120496960	15300	15300	15300	15300	0
405	20231127	142100	120496960	15300	15300	15300	15300	0
406	20231127	142000	120496960	15300	15300	15300	15300	10
407	20231127	141900	120343960	15300	15300	15300	15300	2
408	20231127	141800	120313360	15290	15290	15290	15290	0
409	20231127	141700	120313360	15290	15290	15290	15290	0
410	20231127	141600	120313360	15290	15290	15290	15290	0
411	20231127	141500	120313360	15290	15290	15290	15290	0
412	20231127	141400	120313360	15290	15290	15290	15290	0
413	20231127	141300	120313360	15290	15290	15290	15290	41
414	20231127	141200	119686470	15290	15270	15290	15270	57
415	20231127	141100	118815430	15200	15190	15200	15190	91
416	20231127	141000	117432300	15200	15170	15200	15170	201
417	20231127	140900	114377740	15080	15080	15080	15080	0
418	20231127	140800	114377740	15080	15140	15140	15080	330
419	20231127	140700	109398460	15200	15200	15200	15200	0
420	20231127	140600	109398460	15200	15200	15200	15200	0
421	20231127	140500	109398460	15200	15200	15200	15200	0
422	20231127	140400	109398460	15200	15200	15200	15200	0
423	20231127	140300	109398460	15200	15200	15200	15200	0
424	20231127	140200	109398460	15200	15200	15200	15200	0
425	20231127	140100	109398460	15200	15200	15200	15200	0
426	20231127	140000	109398460	15200	15200	15200	15200	0
427	20231127	135900	109398460	15200	15200	15200	15200	0
428	20231127	135800	109398460	15200	15200	15200	15200	0
429	20231127	135700	109398460	15200	15200	15200	15200	0
430	20231127	135600	109398460	15200	15200	15200	15200	0
431	20231127	135500	109398460	15200	15200	15200	15200	0
432	20231127	135400	109398460	15200	15200	15200	15200	0
433	20231127	135300	109398460	15200	15200	15200	15200	0
434	20231127	135200	109398460	15200	15200	15200	15200	0
435	20231127	135100	109398460	15200	15200	15200	15200	0
436	20231127	135000	109398460	15200	15200	15200	15200	0
437	20231127	134900	109398460	15200	15200	15200	15200	0
438	20231127	134800	109398460	15200	15200	15200	15200	1
439	20231127	134700	109383260	15140	15140	15140	15140	27
440	20231127	134600	108974480	15070	15070	15070	15070	0
441	20231127	134500	108974480	15070	15070	15070	15070	0
442	20231127	134400	108974480	15070	15100	15100	15070	200
443	20231127	134300	105959780	15100	15120	15120	15100	200
444	20231127	134200	102939580	15150	15150	15150	15150	0
445	20231127	134100	102939580	15150	15150	15150	15150	1
446	20231127	134000	102924430	15100	15100	15100	15100	0
447	20231127	133900	102924430	15100	15100	15100	15100	0
448	20231127	133800	102924430	15100	15100	15100	15100	0
449	20231127	133700	102924430	15100	15100	15100	15100	0
450	20231127	133600	102924430	15100	15100	15100	15100	0
451	20231127	133500	102924430	15100	15100	15100	15100	0
452	20231127	133400	102924430	15100	15100	15100	15100	0
453	20231127	133300	102924430	15100	15100	15100	15100	0
454	20231127	133200	102924430	15100	15100	15100	15100	0
455	20231127	133100	102924430	15100	15100	15100	15100	100
456	20231127	133000	101414430	15100	15100	15100	15100	0
457	20231127	132900	101414430	15100	15100	15100	15100	0
458	20231127	132800	101414430	15100	15100	15100	15100	0
459	20231127	132700	101414430	15100	15100	15100	15100	0
460	20231127	132600	101414430	15100	15100	15100	15100	0
461	20231127	132500	101414430	15100	15100	15100	15100	0
462	20231127	132400	101414430	15100	15100	15100	15100	0
463	20231127	132300	101414430	15100	15110	15110	15100	100
464	20231127	132200	99904400	15100	15100	15100	15100	0
465	20231127	132100	99904400	15100	15100	15100	15100	0
466	20231127	132000	99904400	15100	15100	15100	15100	0
467	20231127	131900	99904400	15100	15100	15100	15100	0
468	20231127	131800	99904400	15100	15100	15100	15100	0
469	20231127	131700	99904400	15100	15100	15100	15100	0
470	20231127	131600	99904400	15100	15100	15100	15100	0
471	20231127	131500	99904400	15100	15100	15100	15100	9
472	20231127	131400	99768500	15100	15100	15100	15100	0
473	20231127	131300	99768500	15100	15100	15100	15100	0
474	20231127	131200	99768500	15100	15100	15100	15100	1
475	20231127	131100	99753400	15080	15080	15080	15080	0
476	20231127	131000	99753400	15080	15080	15080	15080	0
477	20231127	130900	99753400	15080	15090	15090	15080	200
478	20231127	130800	96736010	15100	15100	15100	15100	0
479	20231127	130700	96736010	15100	15100	15100	15100	0
480	20231127	130600	96736010	15100	15100	15100	15100	0
481	20231127	130500	96736010	15100	15100	15100	15100	0
482	20231127	130400	96736010	15100	15100	15100	15100	70
483	20231127	130300	95679010	15100	15100	15100	15100	94
484	20231127	130200	94259610	15090	15090	15090	15090	0
485	20231127	130100	94259610	15090	15100	15100	15090	163
486	20231127	130000	91799080	15100	15100	15100	15100	0
487	20231127	125900	91799080	15100	15100	15100	15100	100
488	20231127	125800	90289080	15100	15120	15120	15100	100
489	20231127	125700	88778220	15160	15160	15160	15160	0
490	20231127	125600	88778220	15160	15160	15160	15160	0
491	20231127	125500	88778220	15160	15160	15160	15160	56
492	20231127	125400	87929260	15160	15160	15160	15160	0
493	20231127	125300	87929260	15160	15160	15160	15160	0
494	20231127	125200	87929260	15160	15160	15160	15160	0
495	20231127	125100	87929260	15160	15160	15160	15160	0
496	20231127	125000	87929260	15160	15160	15160	15160	0
497	20231127	124900	87929260	15160	15160	15160	15160	0
498	20231127	124800	87929260	15160	15160	15160	15160	0
499	20231127	124700	87929260	15160	15160	15160	15160	0
500	20231127	124600	87929260	15160	15160	15160	15160	0
501	20231127	124500	87929260	15160	15160	15160	15160	0
502	20231127	124400	87929260	15160	15160	15160	15160	0
503	20231127	124300	87929260	15160	15160	15160	15160	0
504	20231127	124200	87929260	15160	15160	15160	15160	0
505	20231127	124100	87929260	15160	15160	15160	15160	0
506	20231127	124000	87929260	15160	15160	15160	15160	0
507	20231127	123900	87929260	15160	15160	15160	15160	0
508	20231127	123800	87929260	15160	15160	15160	15160	0
509	20231127	123700	87929260	15160	15160	15160	15160	0
510	20231127	123600	87929260	15160	15160	15160	15160	0
511	20231127	123500	87929260	15160	15160	15160	15160	0
512	20231127	123400	87929260	15160	15160	15160	15160	20
513	20231127	123300	87626060	15160	15160	15160	15160	0
514	20231127	123200	87626060	15160	15160	15160	15160	0
515	20231127	123100	87626060	15160	15160	15160	15160	0
516	20231127	123000	87626060	15160	15160	15160	15160	0
517	20231127	122900	87626060	15160	15160	15160	15160	0
518	20231127	122800	87626060	15160	15160	15160	15160	14
519	20231127	122700	87413820	15200	15200	15200	15200	0
520	20231127	122600	87413820	15200	15190	15200	15190	19
521	20231127	122500	87125140	15190	15190	15190	15190	0
522	20231127	122400	87125140	15190	15190	15190	15190	0
523	20231127	122300	87125140	15190	15190	15190	15190	0
524	20231127	122200	87125140	15190	15190	15190	15190	0
525	20231127	122100	87125140	15190	15190	15190	15190	0
526	20231127	122000	87125140	15190	15190	15190	15190	0
527	20231127	121900	87125140	15190	15190	15190	15190	0
528	20231127	121800	87125140	15190	15190	15190	15190	1
529	20231127	121700	87109950	15200	15200	15200	15200	50
530	20231127	121600	86349950	15280	15280	15280	15280	0
531	20231127	121500	86349950	15280	15120	15280	15120	196
532	20231127	121400	83370440	15120	15120	15120	15120	82
533	20231127	121300	82130600	15120	15120	15120	15120	1
534	20231127	121200	82115480	15100	15100	15100	15100	0
535	20231127	121100	82115480	15100	15100	15100	15100	0
536	20231127	121000	82115480	15100	15100	15100	15100	0
537	20231127	120900	82115480	15100	15100	15100	15100	0
538	20231127	120800	82115480	15100	15100	15100	15100	0
539	20231127	120700	82115480	15100	15100	15100	15100	7
540	20231127	120600	82009780	15100	15100	15100	15100	7
541	20231127	120500	81904080	15100	15100	15100	15100	196
542	20231127	120400	78944480	15100	15100	15100	15100	4
543	20231127	120300	78884080	15100	15100	15100	15100	11
544	20231127	120200	78717980	15100	15110	15110	15100	110
545	20231127	120100	77055920	15110	15130	15130	15110	201
546	20231127	120000	74016120	15130	15130	15130	15130	31
547	20231127	115900	73547090	15140	15140	15140	15140	0
548	20231127	115800	73547090	15140	15140	15140	15140	0
549	20231127	115700	73547090	15140	15140	15140	15140	0
550	20231127	115600	73547090	15140	15140	15140	15140	0
551	20231127	115500	73547090	15140	15140	15140	15140	0
552	20231127	115400	73547090	15140	15140	15140	15140	0
553	20231127	115300	73547090	15140	15140	15140	15140	0
554	20231127	115200	73547090	15140	15140	15140	15140	0
555	20231127	115100	73547090	15140	15140	15140	15140	0
556	20231127	115000	73547090	15140	15140	15140	15140	0
557	20231127	114900	73547090	15140	15140	15140	15140	18
558	20231127	114800	73274570	15140	15140	15140	15140	0
559	20231127	114700	73274570	15140	15140	15140	15140	15
560	20231127	114600	73047470	15140	15140	15140	15140	3
561	20231127	114500	73002050	15140	15140	15140	15140	103
562	20231127	114400	71442630	15160	15160	15160	15160	0
563	20231127	114300	71442630	15160	15160	15160	15160	0
564	20231127	114200	71442630	15160	15160	15160	15160	0
565	20231127	114100	71442630	15160	15160	15160	15160	20
566	20231127	114000	71139430	15160	15160	15160	15160	0
567	20231127	113900	71139430	15160	15160	15160	15160	0
568	20231127	113800	71139430	15160	15160	15160	15160	0
569	20231127	113700	71139430	15160	15170	15170	15160	100
570	20231127	113600	69623290	15240	15240	15240	15240	0
571	20231127	113500	69623290	15240	15240	15240	15240	0
572	20231127	113400	69623290	15240	15240	15240	15240	0
573	20231127	113300	69623290	15240	15240	15240	15240	0
574	20231127	113200	69623290	15240	15240	15240	15240	0
575	20231127	113100	69623290	15240	15240	15240	15240	0
576	20231127	113000	69623290	15240	15240	15240	15240	0
577	20231127	112900	69623290	15240	15240	15240	15240	0
578	20231127	112800	69623290	15240	15240	15240	15240	0
579	20231127	112700	69623290	15240	15240	15240	15240	0
580	20231127	112600	69623290	15240	15240	15240	15240	0
581	20231127	112500	69623290	15240	15240	15240	15240	0
582	20231127	112400	69623290	15240	15240	15240	15240	0
583	20231127	112300	69623290	15240	15240	15240	15240	0
584	20231127	112200	69623290	15240	15240	15240	15240	0
585	20231127	112100	69623290	15240	15240	15240	15240	4
586	20231127	112000	69562330	15240	15240	15240	15240	0
587	20231127	111900	69562330	15240	15240	15240	15240	0
588	20231127	111800	69562330	15240	15240	15240	15240	0
589	20231127	111700	69562330	15240	15240	15240	15240	0
590	20231127	111600	69562330	15240	15240	15240	15240	0
591	20231127	111500	69562330	15240	15240	15240	15240	0
592	20231127	111400	69562330	15240	15240	15240	15240	0
593	20231127	111300	69562330	15240	15240	15240	15240	0
594	20231127	111200	69562330	15240	15240	15240	15240	0
595	20231127	111100	69562330	15240	15240	15240	15240	0
596	20231127	111000	69562330	15240	15240	15240	15240	0
597	20231127	110900	69562330	15240	15240	15240	15240	0
598	20231127	110800	69562330	15240	15240	15240	15240	0
599	20231127	110700	69562330	15240	15240	15240	15240	0
600	20231127	110600	69562330	15240	15240	15240	15240	0
601	20231127	110500	69562330	15240	15240	15240	15240	0
602	20231127	110400	69562330	15240	15240	15240	15240	2
603	20231127	110300	69531850	15220	15220	15220	15220	0
604	20231127	110200	69531850	15220	15220	15220	15220	0
605	20231127	110100	69531850	15220	15220	15220	15220	0
606	20231127	110000	69531850	15220	15220	15220	15220	0
607	20231127	105900	69531850	15220	15220	15220	15220	0
608	20231127	105800	69531850	15220	15220	15220	15220	0
609	20231127	105700	69531850	15220	15220	15220	15220	100
610	20231127	105600	68009850	15220	15220	15220	15220	0
611	20231127	105500	68009850	15220	15220	15220	15220	10
612	20231127	105400	67857650	15280	15280	15280	15280	0
613	20231127	105300	67857650	15280	15280	15280	15280	0
614	20231127	105200	67857650	15280	15190	15280	15180	67
615	20231127	105100	66835600	15210	15140	15210	15110	110
616	20231127	105000	65171180	15230	15230	15230	15230	0
617	20231127	104900	65171180	15230	15230	15230	15230	0
618	20231127	104800	65171180	15230	15230	15230	15230	0
619	20231127	104700	65171180	15230	15230	15230	15230	0
620	20231127	104600	65171180	15230	15230	15230	15230	0
621	20231127	104500	65171180	15230	15230	15230	15230	0
622	20231127	104400	65171180	15230	15220	15230	15210	21
623	20231127	104300	64851380	15230	15230	15230	15230	0
624	20231127	104200	64851380	15230	15140	15230	15140	44
625	20231127	104100	64184320	15100	15100	15100	15100	0
626	20231127	104000	64184320	15100	15100	15100	15100	19
627	20231127	103900	63897420	15080	15080	15080	15080	0
628	20231127	103800	63897420	15080	15080	15080	15080	0
629	20231127	103700	63897420	15080	15080	15080	15080	0
630	20231127	103600	63897420	15080	15080	15080	15080	0
631	20231127	103500	63897420	15080	15080	15080	15080	0
632	20231127	103400	63897420	15080	15080	15080	15080	0
633	20231127	103300	63897420	15080	15070	15080	15070	205
634	20231127	103200	60806140	15070	15080	15080	15070	325
635	20231127	103100	55905320	15070	15070	15070	15070	0
636	20231127	103000	55905320	15070	15100	15100	15070	200
637	20231127	102900	52889960	15100	15100	15100	15100	0
638	20231127	102800	52889960	15100	15100	15100	15100	0
639	20231127	102700	52889960	15100	15100	15100	15100	0
640	20231127	102600	52889960	15100	15100	15100	15100	0
641	20231127	102500	52889960	15100	15100	15100	15100	0
642	20231127	102400	52889960	15100	15100	15100	15100	0
643	20231127	102300	52889960	15100	15100	15100	15100	0
644	20231127	102200	52889960	15100	15100	15100	15100	0
645	20231127	102100	52889960	15100	15100	15100	15100	0
646	20231127	102000	52889960	15100	15100	15100	15100	0
647	20231127	101900	52889960	15100	15100	15100	15100	0
648	20231127	101800	52889960	15100	15100	15100	15100	0
649	20231127	101700	52889960	15100	15100	15100	15100	0
650	20231127	101600	52889960	15100	15100	15100	15100	0
651	20231127	101500	52889960	15100	15100	15100	15100	0
652	20231127	101400	52889960	15100	15100	15100	15100	97
653	20231127	101300	51425260	15110	15140	15140	15110	42
654	20231127	101200	50790340	15140	15150	15150	15140	303
655	20231127	101100	46200790	15150	15150	15150	15150	9
656	20231127	101000	46064440	15280	15280	15280	15280	0
657	20231127	100900	46064440	15280	15280	15280	15280	1
658	20231127	100800	46049160	15290	15290	15290	15290	0
659	20231127	100700	46049160	15290	15290	15290	15290	0
660	20231127	100600	46049160	15290	15290	15290	15290	0
661	20231127	100500	46049160	15290	15290	15290	15290	0
662	20231127	100400	46049160	15290	15290	15290	15290	0
663	20231127	100300	46049160	15290	15290	15290	15290	0
664	20231127	100200	46049160	15290	15290	15290	15290	0
665	20231127	100100	46049160	15290	15290	15290	15290	0
666	20231127	100000	46049160	15290	15290	15290	15290	1
667	20231127	095900	46033870	15160	15160	15160	15160	0
668	20231127	095800	46033870	15160	15160	15160	15160	0
669	20231127	095700	46033870	15160	15160	15160	15160	2
670	20231127	095600	46003550	15160	15160	15160	15160	0
671	20231127	095500	46003550	15160	15160	15160	15160	0
672	20231127	095400	46003550	15160	15160	15160	15160	0
673	20231127	095300	46003550	15160	15120	15160	15120	185
674	20231127	095200	43203330	15090	15090	15090	15090	4
675	20231127	095100	43142970	15090	15090	15090	15090	0
676	20231127	095000	43142970	15090	15090	15090	15090	3
677	20231127	094900	43097700	15050	15050	15050	15050	0
678	20231127	094800	43097700	15050	15050	15050	15050	0
679	20231127	094700	43097700	15050	15050	15050	15050	100
680	20231127	094600	41592700	15010	15010	15010	15010	0
681	20231127	094500	41592700	15010	15010	15010	15010	0
682	20231127	094400	41592700	15010	15030	15030	15010	263
683	20231127	094300	37642150	15040	15080	15080	15040	589
684	20231127	094200	28778290	15100	15100	15100	15100	0
685	20231127	094100	28778290	15100	15100	15100	15100	39
686	20231127	094000	28189390	15100	15110	15110	15090	115
687	20231127	093900	26452970	15300	15300	15300	15300	0
688	20231127	093800	26452970	15300	15300	15300	15300	0
689	20231127	093700	26452970	15300	15100	15300	15100	141
690	20231127	093600	24317610	15100	15100	15100	15100	0
691	20231127	093500	24317610	15100	15100	15100	15100	0
692	20231127	093400	24317610	15100	15100	15100	15100	0
693	20231127	093300	24317610	15100	15100	15100	15100	18
694	20231127	093200	24045810	15100	15290	15290	15100	101
695	20231127	093100	22515970	15290	15280	15290	15280	4
696	20231127	093000	22454840	15300	15300	15300	15300	0
697	20231127	092900	22454840	15300	15300	15300	15300	0
698	20231127	092800	22454840	15300	15300	15300	15300	0
699	20231127	092700	22454840	15300	15300	15300	15300	1
700	20231127	092600	22439540	15150	15150	15150	15150	6
701	20231127	092500	22348640	15150	15150	15150	15150	5
702	20231127	092400	22272890	15100	15100	15100	15100	0
703	20231127	092300	22272890	15100	15100	15100	15100	0
704	20231127	092200	22272890	15100	15100	15100	15100	0
705	20231127	092100	22272890	15100	15160	15160	15100	148
706	20231127	092000	20034300	15210	15210	15210	15210	0
707	20231127	091900	20034300	15210	15210	15210	15210	0
708	20231127	091800	20034300	15210	15210	15210	15210	0
709	20231127	091700	20034300	15210	15210	15210	15210	0
710	20231127	091600	20034300	15210	15210	15210	15210	0
711	20231127	091500	20034300	15210	15210	15210	15210	0
712	20231127	091400	20034300	15210	15210	15210	15210	5
713	20231127	091300	19958250	15510	15180	15510	15180	63
714	20231127	091200	18997860	15170	15200	15200	15170	270
715	20231127	091100	14899150	15200	15280	15280	15200	255
716	20231127	091000	11010200	15320	15320	15320	15320	11
717	20231127	090900	10841680	15320	15390	15390	15320	300
718	20231127	090800	6238260	15390	15390	15390	15390	70
719	20231127	090700	5160960	15390	15390	15390	15390	0
720	20231127	090600	5160960	15390	15390	15390	15390	0
721	20231127	090500	5160960	15390	15390	15390	15390	0
722	20231127	090400	5160960	15390	15390	15390	15390	0
723	20231127	090300	5160960	15390	15450	15450	15390	10
724	20231127	090200	5006820	15460	15540	15540	15460	14
725	20231127	090100	4789870	15560	15560	15560	15560	0
726	20231127	090000	4789870	15560	15550	15560	15550	308