KissMeData/225570/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	204000	2906373570	15980	15980	15980	15980	2529
3	20231127	203900	2906373570	15980	15980	15980	15980	0
4	20231127	203800	2906373570	15980	15980	15980	15980	0
5	20231127	203700	2906373570	15980	15980	15980	15980	0
6	20231127	203600	2906373570	15980	15980	15980	15980	0
7	20231127	203500	2906373570	15980	15980	15980	15980	0
8	20231127	203400	2906373570	15980	15980	15980	15980	0
9	20231127	203300	2906373570	15980	15980	15980	15980	0
10	20231127	203200	2906373570	15980	15980	15980	15980	0
11	20231127	203100	2906373570	15980	15980	15980	15980	0
12	20231127	203000	2906373570	15980	15980	15980	15980	0
13	20231127	202900	2906373570	15980	15980	15980	15980	0
14	20231127	202800	2906373570	15980	15980	15980	15980	0
15	20231127	202700	2906373570	15980	15980	15980	15980	0
16	20231127	202600	2906373570	15980	15980	15980	15980	0
17	20231127	202500	2906373570	15980	15980	15980	15980	0
18	20231127	202400	2906373570	15980	15980	15980	15980	0
19	20231127	202300	2906373570	15980	15980	15980	15980	0
20	20231127	202200	2906373570	15980	15980	15980	15980	0
21	20231127	202100	2906373570	15980	15980	15980	15980	0
22	20231127	202000	2906373570	15980	15980	15980	15980	0
23	20231127	201900	2906373570	15980	15980	15980	15980	0
24	20231127	201800	2906373570	15980	15980	15980	15980	0
25	20231127	201700	2906373570	15980	15980	15980	15980	0
26	20231127	201600	2906373570	15980	15980	15980	15980	0
27	20231127	201500	2906373570	15980	15980	15980	15980	0
28	20231127	201400	2906373570	15980	15980	15980	15980	0
29	20231127	201300	2906373570	15980	15980	15980	15980	0
30	20231127	201200	2906373570	15980	15980	15980	15980	0
31	20231127	201100	2906373570	15980	15980	15980	15980	0
32	20231127	201000	2906373570	15980	15980	15980	15980	2529
33	20231127	200900	2906373570	15980	15980	15980	15980	0
34	20231127	200800	2906373570	15980	15980	15980	15980	0
35	20231127	200700	2906373570	15980	15980	15980	15980	0
36	20231127	200600	2906373570	15980	15980	15980	15980	0
37	20231127	200500	2906373570	15980	15980	15980	15980	0
38	20231127	200400	2906373570	15980	15980	15980	15980	0
39	20231127	200300	2906373570	15980	15980	15980	15980	0
40	20231127	200200	2906373570	15980	15980	15980	15980	0
41	20231127	200100	2906373570	15980	15980	15980	15980	0
42	20231127	200000	2906373570	15980	15980	15980	15980	0
43	20231127	195900	2906373570	15980	15980	15980	15980	0
44	20231127	195800	2906373570	15980	15980	15980	15980	0
45	20231127	195700	2906373570	15980	15980	15980	15980	0
46	20231127	195600	2906373570	15980	15980	15980	15980	0
47	20231127	195500	2906373570	15980	15980	15980	15980	0
48	20231127	195400	2906373570	15980	15980	15980	15980	0
49	20231127	195300	2906373570	15980	15980	15980	15980	0
50	20231127	195200	2906373570	15980	15980	15980	15980	0
51	20231127	195100	2906373570	15980	15980	15980	15980	0
52	20231127	195000	2906373570	15980	15980	15980	15980	0
53	20231127	194900	2906373570	15980	15980	15980	15980	0
54	20231127	194800	2906373570	15980	15980	15980	15980	0
55	20231127	194700	2906373570	15980	15980	15980	15980	0
56	20231127	194600	2906373570	15980	15980	15980	15980	0
57	20231127	194500	2906373570	15980	15980	15980	15980	0
58	20231127	194400	2906373570	15980	15980	15980	15980	0
59	20231127	194300	2906373570	15980	15980	15980	15980	0
60	20231127	194200	2906373570	15980	15980	15980	15980	0
61	20231127	194100	2906373570	15980	15980	15980	15980	0
62	20231127	194000	2906373570	15980	15980	15980	15980	2529
63	20231127	193900	2906373570	15980	15980	15980	15980	0
64	20231127	193800	2906373570	15980	15980	15980	15980	0
65	20231127	193700	2906373570	15980	15980	15980	15980	0
66	20231127	193600	2906373570	15980	15980	15980	15980	0
67	20231127	193500	2906373570	15980	15980	15980	15980	0
68	20231127	193400	2906373570	15980	15980	15980	15980	0
69	20231127	193300	2906373570	15980	15980	15980	15980	0
70	20231127	193200	2906373570	15980	15980	15980	15980	0
71	20231127	193100	2906373570	15980	15980	15980	15980	0
72	20231127	193000	2906373570	15980	15980	15980	15980	0
73	20231127	192900	2906373570	15980	15980	15980	15980	0
74	20231127	192800	2906373570	15980	15980	15980	15980	0
75	20231127	192700	2906373570	15980	15980	15980	15980	0
76	20231127	192600	2906373570	15980	15980	15980	15980	0
77	20231127	192500	2906373570	15980	15980	15980	15980	0
78	20231127	192400	2906373570	15980	15980	15980	15980	0
79	20231127	192300	2906373570	15980	15980	15980	15980	0
80	20231127	192200	2906373570	15980	15980	15980	15980	0
81	20231127	192100	2906373570	15980	15980	15980	15980	0
82	20231127	192000	2906373570	15980	15980	15980	15980	0
83	20231127	191900	2906373570	15980	15980	15980	15980	0
84	20231127	191800	2906373570	15980	15980	15980	15980	0
85	20231127	191700	2906373570	15980	15980	15980	15980	0
86	20231127	191600	2906373570	15980	15980	15980	15980	0
87	20231127	191500	2906373570	15980	15980	15980	15980	0
88	20231127	191400	2906373570	15980	15980	15980	15980	0
89	20231127	191300	2906373570	15980	15980	15980	15980	0
90	20231127	191200	2906373570	15980	15980	15980	15980	0
91	20231127	191100	2906373570	15980	15980	15980	15980	0
92	20231127	191000	2906373570	15980	15980	15980	15980	2529
93	20231127	190900	2906373570	15980	15980	15980	15980	0
94	20231127	190800	2906373570	15980	15980	15980	15980	0
95	20231127	190700	2906373570	15980	15980	15980	15980	0
96	20231127	190600	2906373570	15980	15980	15980	15980	0
97	20231127	190500	2906373570	15980	15980	15980	15980	0
98	20231127	190400	2906373570	15980	15980	15980	15980	0
99	20231127	190300	2906373570	15980	15980	15980	15980	0
100	20231127	190200	2906373570	15980	15980	15980	15980	0
101	20231127	190100	2906373570	15980	15980	15980	15980	0
102	20231127	190000	2906373570	15980	15980	15980	15980	0
103	20231127	185900	2906373570	15980	15980	15980	15980	0
104	20231127	185800	2906373570	15980	15980	15980	15980	0
105	20231127	185700	2906373570	15980	15980	15980	15980	0
106	20231127	185600	2906373570	15980	15980	15980	15980	0
107	20231127	185500	2906373570	15980	15980	15980	15980	0
108	20231127	185400	2906373570	15980	15980	15980	15980	0
109	20231127	185300	2906373570	15980	15980	15980	15980	0
110	20231127	185200	2906373570	15980	15980	15980	15980	0
111	20231127	185100	2906373570	15980	15980	15980	15980	0
112	20231127	185000	2906373570	15980	15980	15980	15980	0
113	20231127	184900	2906373570	15980	15980	15980	15980	0
114	20231127	184800	2906373570	15980	15980	15980	15980	0
115	20231127	184700	2906373570	15980	15980	15980	15980	0
116	20231127	184600	2906373570	15980	15980	15980	15980	0
117	20231127	184500	2906373570	15980	15980	15980	15980	0
118	20231127	184400	2906373570	15980	15980	15980	15980	0
119	20231127	184300	2906373570	15980	15980	15980	15980	0
120	20231127	184200	2906373570	15980	15980	15980	15980	0
121	20231127	184100	2906373570	15980	15980	15980	15980	0
122	20231127	184000	2906373570	15980	15980	15980	15980	2529
123	20231127	183900	2906373570	15980	15980	15980	15980	0
124	20231127	183800	2906373570	15980	15980	15980	15980	0
125	20231127	183700	2906373570	15980	15980	15980	15980	0
126	20231127	183600	2906373570	15980	15980	15980	15980	0
127	20231127	183500	2906373570	15980	15980	15980	15980	0
128	20231127	183400	2906373570	15980	15980	15980	15980	0
129	20231127	183300	2906373570	15980	15980	15980	15980	0
130	20231127	183200	2906373570	15980	15980	15980	15980	0
131	20231127	183100	2906373570	15980	15980	15980	15980	0
132	20231127	183000	2906373570	15980	15980	15980	15980	0
133	20231127	182900	2906373570	15980	15980	15980	15980	0
134	20231127	182800	2906373570	15980	15980	15980	15980	0
135	20231127	182700	2906373570	15980	15980	15980	15980	0
136	20231127	182600	2906373570	15980	15980	15980	15980	0
137	20231127	182500	2906373570	15980	15980	15980	15980	0
138	20231127	182400	2906373570	15980	15980	15980	15980	0
139	20231127	182300	2906373570	15980	15980	15980	15980	0
140	20231127	182200	2906373570	15980	15980	15980	15980	0
141	20231127	182100	2906373570	15980	15980	15980	15980	0
142	20231127	182000	2906373570	15980	15980	15980	15980	0
143	20231127	181900	2906373570	15980	15980	15980	15980	0
144	20231127	181800	2906373570	15980	15980	15980	15980	0
145	20231127	181700	2906373570	15980	15980	15980	15980	0
146	20231127	181600	2906373570	15980	15980	15980	15980	0
147	20231127	181500	2906373570	15980	15980	15980	15980	0
148	20231127	181400	2906373570	15980	15980	15980	15980	0
149	20231127	181300	2906373570	15980	15980	15980	15980	0
150	20231127	181200	2906373570	15980	15980	15980	15980	0
151	20231127	181100	2906373570	15980	15980	15980	15980	0
152	20231127	181000	2906373570	15980	15980	15980	15980	2529
153	20231127	180900	2906373570	15980	15980	15980	15980	0
154	20231127	180800	2906373570	15980	15980	15980	15980	0
155	20231127	180700	2906373570	15980	15980	15980	15980	0
156	20231127	180600	2906373570	15980	15980	15980	15980	0
157	20231127	180500	2906373570	15980	15980	15980	15980	0
158	20231127	180400	2906373570	15980	15980	15980	15980	0
159	20231127	180300	2906373570	15980	15980	15980	15980	0
160	20231127	180200	2906373570	15980	15980	15980	15980	0
161	20231127	180100	2906373570	15980	15980	15980	15980	0
162	20231127	180000	2906373570	15980	15980	15980	15980	0
163	20231127	175900	2906373570	15980	15980	15980	15980	0
164	20231127	175800	2906373570	15980	15980	15980	15980	0
165	20231127	175700	2906373570	15980	15980	15980	15980	0
166	20231127	175600	2906373570	15980	15980	15980	15980	0
167	20231127	175500	2906373570	15980	15980	15980	15980	0
168	20231127	175400	2906373570	15980	15980	15980	15980	0
169	20231127	175300	2906373570	15980	15980	15980	15980	0
170	20231127	175200	2906373570	15980	15980	15980	15980	0
171	20231127	175100	2906373570	15980	15980	15980	15980	0
172	20231127	175000	2906373570	15980	15980	15980	15980	0
173	20231127	174900	2906373570	15980	15980	15980	15980	0
174	20231127	174800	2906373570	15980	15980	15980	15980	0
175	20231127	174700	2906373570	15980	15980	15980	15980	0
176	20231127	174600	2906373570	15980	15980	15980	15980	0
177	20231127	174500	2906373570	15980	15980	15980	15980	0
178	20231127	174400	2906373570	15980	15980	15980	15980	0
179	20231127	174300	2906373570	15980	15980	15980	15980	0
180	20231127	174200	2906373570	15980	15980	15980	15980	0
181	20231127	174100	2906373570	15980	15980	15980	15980	0
182	20231127	174000	2906373570	15980	15980	15980	15980	2529
183	20231127	173900	2906373570	15980	15980	15980	15980	0
184	20231127	173800	2906373570	15980	15980	15980	15980	0
185	20231127	173700	2906373570	15980	15980	15980	15980	0
186	20231127	173600	2906373570	15980	15980	15980	15980	0
187	20231127	173500	2906373570	15980	15980	15980	15980	0
188	20231127	173400	2906373570	15980	15980	15980	15980	0
189	20231127	173300	2906373570	15980	15980	15980	15980	0
190	20231127	173200	2906373570	15980	15980	15980	15980	0
191	20231127	173100	2906373570	15980	15980	15980	15980	0
192	20231127	173000	2906373570	15980	15980	15980	15980	0
193	20231127	172900	2906373570	15980	15980	15980	15980	0
194	20231127	172800	2906373570	15980	15980	15980	15980	0
195	20231127	172700	2906373570	15980	15980	15980	15980	0
196	20231127	172600	2906373570	15980	15980	15980	15980	0
197	20231127	172500	2906373570	15980	15980	15980	15980	0
198	20231127	172400	2906373570	15980	15980	15980	15980	0
199	20231127	172300	2906373570	15980	15980	15980	15980	0
200	20231127	172200	2906373570	15980	15980	15980	15980	0
201	20231127	172100	2906373570	15980	15980	15980	15980	0
202	20231127	172000	2906373570	15980	15980	15980	15980	0
203	20231127	171900	2906373570	15980	15980	15980	15980	0
204	20231127	171800	2906373570	15980	15980	15980	15980	0
205	20231127	171700	2906373570	15980	15980	15980	15980	0
206	20231127	171600	2906373570	15980	15980	15980	15980	0
207	20231127	171500	2906373570	15980	15980	15980	15980	0
208	20231127	171400	2906373570	15980	15980	15980	15980	0
209	20231127	171300	2906373570	15980	15980	15980	15980	0
210	20231127	171200	2906373570	15980	15980	15980	15980	0
211	20231127	171100	2906373570	15980	15980	15980	15980	0
212	20231127	171000	2906373570	15980	15980	15980	15980	2529
213	20231127	170900	2906373570	15980	15980	15980	15980	0
214	20231127	170800	2906373570	15980	15980	15980	15980	0
215	20231127	170700	2906373570	15980	15980	15980	15980	0
216	20231127	170600	2906373570	15980	15980	15980	15980	0
217	20231127	170500	2906373570	15980	15980	15980	15980	0
218	20231127	170400	2906373570	15980	15980	15980	15980	0
219	20231127	170300	2906373570	15980	15980	15980	15980	0
220	20231127	170200	2906373570	15980	15980	15980	15980	0
221	20231127	170100	2906373570	15980	15980	15980	15980	0
222	20231127	170000	2906373570	15980	15980	15980	15980	0
223	20231127	165900	2906373570	15980	15980	15980	15980	0
224	20231127	165800	2906373570	15980	15980	15980	15980	0
225	20231127	165700	2906373570	15980	15980	15980	15980	0
226	20231127	165600	2906373570	15980	15980	15980	15980	0
227	20231127	165500	2906373570	15980	15980	15980	15980	0
228	20231127	165400	2906373570	15980	15980	15980	15980	0
229	20231127	165300	2906373570	15980	15980	15980	15980	0
230	20231127	165200	2906373570	15980	15980	15980	15980	0
231	20231127	165100	2906373570	15980	15980	15980	15980	0
232	20231127	165000	2906373570	15980	15980	15980	15980	0
233	20231127	164900	2906373570	15980	15980	15980	15980	0
234	20231127	164800	2906373570	15980	15980	15980	15980	0
235	20231127	164700	2906373570	15980	15980	15980	15980	0
236	20231127	164600	2906373570	15980	15980	15980	15980	0
237	20231127	164500	2906373570	15980	15980	15980	15980	0
238	20231127	164400	2906373570	15980	15980	15980	15980	0
239	20231127	164300	2906373570	15980	15980	15980	15980	0
240	20231127	164200	2906373570	15980	15980	15980	15980	0
241	20231127	164100	2906373570	15980	15980	15980	15980	0
242	20231127	164000	2906373570	15980	15980	15980	15980	2529
243	20231127	163900	2906373570	15980	15980	15980	15980	0
244	20231127	163800	2906373570	15980	15980	15980	15980	0
245	20231127	163700	2906373570	15980	15980	15980	15980	0
246	20231127	163600	2906373570	15980	15980	15980	15980	0
247	20231127	163500	2906373570	15980	15980	15980	15980	0
248	20231127	163400	2906373570	15980	15980	15980	15980	0
249	20231127	163300	2906373570	15980	15980	15980	15980	0
250	20231127	163200	2906373570	15980	15980	15980	15980	0
251	20231127	163100	2906373570	15980	15980	15980	15980	0
252	20231127	163000	2906373570	15980	15980	15980	15980	0
253	20231127	162900	2906373570	15980	15980	15980	15980	0
254	20231127	162800	2906373570	15980	15980	15980	15980	0
255	20231127	162700	2906373570	15980	15980	15980	15980	0
256	20231127	162600	2906373570	15980	15980	15980	15980	0
257	20231127	162500	2906373570	15980	15980	15980	15980	0
258	20231127	162400	2906373570	15980	15980	15980	15980	0
259	20231127	162300	2906373570	15980	15980	15980	15980	0
260	20231127	162200	2906373570	15980	15980	15980	15980	0
261	20231127	162100	2906373570	15980	15980	15980	15980	0
262	20231127	162000	2906373570	15980	15980	15980	15980	0
263	20231127	161900	2906373570	15980	15980	15980	15980	0
264	20231127	161800	2906373570	15980	15980	15980	15980	0
265	20231127	161700	2906373570	15980	15980	15980	15980	0
266	20231127	161600	2906373570	15980	15980	15980	15980	0
267	20231127	161500	2906373570	15980	15980	15980	15980	0
268	20231127	161400	2906373570	15980	15980	15980	15980	0
269	20231127	161300	2906373570	15980	15980	15980	15980	0
270	20231127	161200	2906373570	15980	15980	15980	15980	0
271	20231127	161100	2906373570	15980	15980	15980	15980	0
272	20231127	161000	2906373570	15980	15980	15980	15980	2529
273	20231127	160900	2906373570	15980	15980	15980	15980	0
274	20231127	160800	2906373570	15980	15980	15980	15980	0
275	20231127	160700	2906373570	15980	15980	15980	15980	0
276	20231127	160600	2906373570	15980	15980	15980	15980	0
277	20231127	160500	2906373570	15980	15980	15980	15980	0
278	20231127	160400	2906373570	15980	15980	15980	15980	0
279	20231127	160300	2906373570	15980	15980	15980	15980	0
280	20231127	160200	2906373570	15980	15980	15980	15980	0
281	20231127	160100	2906373570	15980	15980	15980	15980	0
282	20231127	160000	2906373570	15980	15980	15980	15980	0
283	20231127	155900	2906373570	15980	15980	15980	15980	0
284	20231127	155800	2906373570	15980	15980	15980	15980	0
285	20231127	155700	2906373570	15980	15980	15980	15980	0
286	20231127	155600	2906373570	15980	15980	15980	15980	0
287	20231127	155500	2906373570	15980	15980	15980	15980	0
288	20231127	155400	2906373570	15980	15980	15980	15980	0
289	20231127	155300	2906373570	15980	15980	15980	15980	0
290	20231127	155200	2906373570	15980	15980	15980	15980	0
291	20231127	155100	2906373570	15980	15980	15980	15980	0
292	20231127	155000	2906373570	15980	15980	15980	15980	0
293	20231127	154900	2906373570	15980	15980	15980	15980	0
294	20231127	154800	2906373570	15980	15980	15980	15980	0
295	20231127	154700	2906373570	15980	15980	15980	15980	0
296	20231127	154600	2906373570	15980	15980	15980	15980	0
297	20231127	154500	2906373570	15980	15980	15980	15980	0
298	20231127	154400	2906373570	15980	15980	15980	15980	0
299	20231127	154300	2906373570	15980	15980	15980	15980	0
300	20231127	154200	2906373570	15980	15980	15980	15980	0
301	20231127	154100	2906373570	15980	15980	15980	15980	0
302	20231127	154000	2906373570	15980	15980	15980	15980	2529
303	20231127	153900	2906373570	15980	15980	15980	15980	0
304	20231127	153800	2906373570	15980	15980	15980	15980	0
305	20231127	153700	2906373570	15980	15980	15980	15980	0
306	20231127	153600	2906373570	15980	15980	15980	15980	0
307	20231127	153500	2906373570	15980	15980	15980	15980	0
308	20231127	153400	2906373570	15980	15980	15980	15980	0
309	20231127	153300	2906373570	15980	15980	15980	15980	0
310	20231127	153200	2906373570	15980	15980	15980	15980	0
311	20231127	153100	2906373570	15980	15980	15980	15980	0
312	20231127	153000	2906373570	15980	15980	15980	15980	2529
313	20231127	152900	2865960150	15990	15990	15990	15990	0
314	20231127	152800	2865960150	15990	15990	15990	15990	0
315	20231127	152700	2865960150	15990	15990	15990	15990	0
316	20231127	152600	2865960150	15990	15990	15990	15990	0
317	20231127	152500	2865960150	15990	15990	15990	15990	0
318	20231127	152400	2865960150	15990	15990	15990	15990	0
319	20231127	152300	2865960150	15990	15990	15990	15990	0
320	20231127	152200	2865960150	15990	15990	15990	15990	0
321	20231127	152100	2865960150	15990	15990	15990	15990	0
322	20231127	152000	2865960150	15990	15990	15990	15990	0
323	20231127	151900	2865960150	15990	16010	16010	15980	1012
324	20231127	151800	2849769550	16000	16010	16020	16000	244
325	20231127	151700	2845863570	16020	16000	16020	16000	128
326	20231127	151600	2843814770	16020	16000	16020	16000	21
327	20231127	151500	2843478750	16020	16020	16020	16000	1040
328	20231127	151400	2826838690	16010	16010	16020	16010	130
329	20231127	151300	2824757370	16020	16010	16030	16010	1800
330	20231127	151200	2795936180	16010	16010	16010	16000	138
331	20231127	151100	2793727300	16000	15980	16010	15980	2281
332	20231127	151000	2757232150	15980	15970	15980	15960	623
333	20231127	150900	2747286630	15970	15970	15970	15950	191
334	20231127	150800	2744238540	15970	15950	15970	15940	141
335	20231127	150700	2741989950	15950	15950	15950	15940	89
336	20231127	150600	2740571000	15950	15960	15960	15940	248
337	20231127	150500	2736617240	15960	15950	15970	15950	108
338	20231127	150400	2734893680	15970	15980	15980	15930	6291
339	20231127	150300	2634606470	15980	15980	15990	15980	167
340	20231127	150200	2631937800	15980	15980	15980	15970	251
341	20231127	150100	2627927280	15980	15990	15990	15980	341
342	20231127	150000	2622475120	15990	15980	15990	15970	508
343	20231127	145900	2614357430	15990	15980	15990	15970	601
344	20231127	145800	2604754170	15980	15980	15990	15970	803
345	20231127	145700	2591925200	15990	15970	15990	15970	962
346	20231127	145600	2576553820	15980	15970	15980	15970	198
347	20231127	145500	2573390860	15980	15980	15980	15970	151
348	20231127	145400	2570978480	15980	15970	15980	15970	174
349	20231127	145300	2568198770	15980	15970	15980	15970	68
350	20231127	145200	2567112590	15970	15990	15990	15970	112
351	20231127	145100	2565323190	15990	15990	15990	15980	255
352	20231127	145000	2561247240	15980	15970	15980	15970	316
353	20231127	144900	2556198460	15980	15990	15990	15980	222
354	20231127	144800	2552650210	15990	15990	15990	15980	142
355	20231127	144700	2550380110	15980	15980	15990	15980	229
356	20231127	144600	2546720660	15980	15980	15990	15970	98
357	20231127	144500	2545154460	15970	15970	15980	15960	160
358	20231127	144400	2542599200	15970	15970	15970	15970	31
359	20231127	144300	2542104130	15970	15970	15970	15960	63
360	20231127	144200	2541098030	15970	15980	15980	15970	271
361	20231127	144100	2536767920	15980	15970	15980	15970	58
362	20231127	144000	2535841520	15970	15970	15980	15970	40
363	20231127	143900	2535202620	15980	15970	15980	15960	134
364	20231127	143800	2533062990	15980	15970	15980	15970	117
365	20231127	143700	2531194130	15970	15970	15970	15970	59
366	20231127	143600	2530251900	15970	15980	15980	15970	69
367	20231127	143500	2529149960	15960	15980	15980	15960	160
368	20231127	143400	2526594660	15980	15980	15990	15960	297
369	20231127	143300	2521849450	15980	15980	15980	15960	82
370	20231127	143200	2520539490	15990	15980	15990	15980	823
371	20231127	143100	2507386740	15980	15970	15980	15940	1707
372	20231127	143000	2480160020	15980	15970	15980	15950	3947
373	20231127	142900	2417201640	15970	15970	15970	15970	89
374	20231127	142800	2415780310	15970	15960	15970	15960	43
375	20231127	142700	2415094000	15970	15980	15980	15970	715
376	20231127	142600	2403668830	15970	15960	15970	15960	438
377	20231127	142500	2396675290	15960	15950	15960	15950	226
378	20231127	142400	2393069370	15950	15940	15950	15940	81
379	20231127	142300	2391778160	15940	15940	15940	15940	50
380	20231127	142200	2390981160	15940	15940	15950	15940	202
381	20231127	142100	2387761260	15950	15950	15950	15950	181
382	20231127	142000	2384874310	15960	15950	15960	15950	361
383	20231127	141900	2379116340	15960	15950	15960	15950	212
384	20231127	141800	2375734710	15950	15950	15950	15950	117
385	20231127	141700	2373868560	15960	15970	15970	15950	173
386	20231127	141600	2371107830	15970	15970	15970	15970	51
387	20231127	141500	2370293360	15970	15960	15970	15960	126
388	20231127	141400	2368281870	15960	15960	15970	15960	193
389	20231127	141300	2365201580	15970	15960	15970	15960	142
390	20231127	141200	2362935060	15960	15960	15960	15960	181
391	20231127	141100	2360046300	15960	15960	15970	15960	80
392	20231127	141000	2358769400	15960	15960	15970	15960	89
393	20231127	140900	2357348950	15970	15960	15980	15960	64
394	20231127	140800	2356326430	15960	15960	15970	15960	124
395	20231127	140700	2354346850	15980	15960	15980	15960	18
396	20231127	140600	2354059230	15970	15950	15970	15950	104
397	20231127	140500	2352399660	15960	15940	15960	15940	370
398	20231127	140400	2346497880	15950	15950	15950	15940	116
399	20231127	140300	2344648400	15940	15940	15950	15940	117
400	20231127	140200	2342783160	15940	15940	15940	15940	46
401	20231127	140100	2342049920	15940	15940	15940	15930	1437
402	20231127	140000	2319144600	15950	15940	15950	15940	89
403	20231127	135900	2317725840	15940	15970	15970	15940	1259
404	20231127	135800	2297638570	15970	15960	15970	15960	51
405	20231127	135700	2296824150	15960	15980	15980	15960	49
406	20231127	135600	2296041620	15980	15980	15980	15960	209
407	20231127	135500	2292703520	15970	15970	15980	15970	410
408	20231127	135400	2286155800	15980	15980	15990	15980	451
409	20231127	135300	2278948530	15990	15980	15990	15980	194
410	20231127	135200	2275846820	15990	15970	15990	15970	199
411	20231127	135100	2272665010	15970	15990	15990	15970	177
412	20231127	135000	2269836940	15990	15990	15990	15990	220
413	20231127	134900	2266319140	15990	15980	15990	15980	112
414	20231127	134800	2264528860	15990	15990	15990	15980	121
415	20231127	134700	2262594710	15980	15990	16010	15980	1170
416	20231127	134600	2243868960	15990	15980	15990	15980	174
417	20231127	134500	2241087970	15980	15970	15980	15960	287
418	20231127	134400	2236506200	15970	15970	15970	15960	27
419	20231127	134300	2236075050	15960	15960	15970	15960	176
420	20231127	134200	2233265860	15970	15970	15970	15960	92
421	20231127	134100	2231797270	15960	15970	15970	15960	131
422	20231127	134000	2229706060	15970	15960	15970	15960	80
423	20231127	133900	2228429160	15960	15960	15970	15960	155
424	20231127	133800	2225955350	15960	15960	15970	15960	119
425	20231127	133700	2224055840	15970	15970	15970	15960	26
426	20231127	133600	2223640670	15960	15970	15970	15960	72
427	20231127	133500	2222491200	15970	15970	15970	15970	142
428	20231127	133400	2220223460	15970	15970	15970	15970	57
429	20231127	133300	2219313170	15970	15980	15980	15970	76
430	20231127	133200	2218099230	15970	15980	15980	15970	56
431	20231127	133100	2217204850	15980	15980	15980	15970	136
432	20231127	133000	2215032410	15980	15980	15980	15980	13
433	20231127	132900	2214824670	15970	15970	15970	15970	77
434	20231127	132800	2213594980	15970	15980	15980	15970	52
435	20231127	132700	2212764510	15980	15980	15980	15980	159
436	20231127	132600	2210223690	15980	15980	15980	15970	121
437	20231127	132500	2208290730	15970	15980	15980	15970	72
438	20231127	132400	2207140810	15970	15970	15980	15960	93
439	20231127	132300	2205656020	15970	15960	15970	15960	151
440	20231127	132200	2203245550	15960	15960	15960	15960	79
441	20231127	132100	2201984710	15970	15970	15970	15960	100
442	20231127	132000	2200388040	15970	15970	15970	15960	74
443	20231127	131900	2199206880	15970	15970	15970	15960	62
444	20231127	131800	2198217200	15970	15970	15970	15960	66
445	20231127	131700	2197163720	15970	15960	15970	15960	175
446	20231127	131600	2194370280	15970	15990	15990	15960	98
447	20231127	131500	2192804800	15990	15970	15990	15960	670
448	20231127	131400	2182109710	15960	15960	15980	15960	63
449	20231127	131300	2181103600	15980	15970	15990	15960	1123
450	20231127	131200	2163173360	15980	15980	15980	15970	162
451	20231127	131100	2160584800	16000	15990	16000	15990	68
452	20231127	131000	2159497460	16000	15990	16000	15980	128
453	20231127	130900	2157451150	15980	15990	15990	15980	57
454	20231127	130800	2156540180	15990	15980	15990	15980	89
455	20231127	130700	2155117420	15990	15990	16000	15950	1166
456	20231127	130600	2136505270	16000	15990	16000	15990	160
457	20231127	130500	2133946860	15990	15970	15990	15970	235
458	20231127	130400	2130191290	15970	15980	15990	15960	1067
459	20231127	130300	2113157990	15980	15980	15990	15980	105
460	20231127	130200	2111480080	15980	15970	15980	15960	98
461	20231127	130100	2109915530	15980	15980	15980	15960	524
462	20231127	130000	2101551100	15990	15980	15990	15970	17
463	20231127	125900	2101279420	15980	15990	15990	15980	111
464	20231127	125800	2099505500	15980	15970	15990	15970	240
465	20231127	125700	2095671990	15970	15960	15970	15960	597
466	20231127	125600	2086143830	15960	15960	15960	15950	134
467	20231127	125500	2084005610	15960	15960	15960	15950	303
468	20231127	125400	2079170180	15950	15960	15960	15950	78
469	20231127	125300	2077925760	15970	15970	15980	15960	155
470	20231127	125200	2075450930	15970	15970	15980	15960	240
471	20231127	125100	2071618410	15980	15980	15980	15980	9
472	20231127	125000	2071474590	15990	15990	15990	15990	77
473	20231127	124900	2070243360	15990	15960	16000	15960	165
474	20231127	124800	2067609140	16000	15960	16010	15960	1667
475	20231127	124700	2040953090	15950	15950	15950	15950	77
476	20231127	124600	2039724940	15950	15950	15950	15950	102
477	20231127	124500	2038098040	15950	15950	15950	15950	50
478	20231127	124400	2037300540	15950	15950	15950	15950	97
479	20231127	124300	2035753390	15950	15960	15960	15950	54
480	20231127	124200	2034892080	15950	15960	15960	15950	73
481	20231127	124100	2033727360	15960	15950	15960	15950	360
482	20231127	124000	2027984360	15950	15950	15950	15950	590
483	20231127	123900	2018573860	15960	15950	15960	15950	129
484	20231127	123800	2016515750	15960	15960	15970	15960	55
485	20231127	123700	2015637940	15970	15960	15970	15960	169
486	20231127	123600	2012940210	15960	15960	15960	15950	262
487	20231127	123500	2008760630	15960	15970	15970	15960	122
488	20231127	123400	2006812870	15980	15980	15980	15950	212
489	20231127	123300	2003425550	15980	15940	15980	15940	734
490	20231127	123200	1991722840	15930	15930	15940	15920	4364
491	20231127	123100	1922226140	15930	15960	15960	15930	3238
492	20231127	123000	1870584030	15960	15980	15990	15960	967
493	20231127	122900	1855149590	15980	15970	15990	15970	200
494	20231127	122800	1851955440	15970	15980	15990	15970	189
495	20231127	122700	1848935740	15980	15990	16010	15980	446
496	20231127	122600	1841803920	16010	16010	16010	15990	190
497	20231127	122500	1838762320	16010	16010	16010	16010	111
498	20231127	122400	1836985210	16010	15990	16010	15990	117
499	20231127	122300	1835112760	15970	15980	15980	15970	221
500	20231127	122200	1831581460	15990	16010	16010	15990	203
501	20231127	122100	1828332710	16000	16010	16010	16000	140
502	20231127	122000	1826091560	16010	16050	16050	16010	76
503	20231127	121900	1824873960	16050	16030	16050	16030	352
504	20231127	121800	1819227950	16040	15990	16040	15990	1417
505	20231127	121700	1796517860	15980	15980	15980	15980	128
506	20231127	121600	1794472420	15980	15980	15990	15940	2027
507	20231127	121500	1762132550	15980	15980	15980	15980	45
508	20231127	121400	1761413450	15990	15990	15990	15990	14
509	20231127	121300	1761189590	16000	16020	16020	16000	830
510	20231127	121200	1747902770	16010	16020	16020	16010	44
511	20231127	121100	1747198200	16020	16020	16020	16020	330
512	20231127	121000	1741911600	16010	16010	16020	16010	182
513	20231127	120900	1738997000	16010	16010	16010	16000	150
514	20231127	120800	1736595550	16010	16010	16010	16000	82
515	20231127	120700	1735282780	16010	16020	16020	16010	63
516	20231127	120600	1734274120	16020	16020	16020	16020	38
517	20231127	120500	1733665360	16020	16020	16030	16020	98
518	20231127	120400	1732094880	16030	16020	16030	16020	75
519	20231127	120300	1730893210	16020	16030	16040	16020	434
520	20231127	120200	1723935390	16040	16040	16040	16030	166
521	20231127	120100	1721273180	16040	16020	16040	16010	624
522	20231127	120000	1711271510	16020	16030	16030	16020	323
523	20231127	115900	1706094260	16030	16020	16030	16020	174
524	20231127	115800	1703306310	16020	15990	16030	15990	1483
525	20231127	115700	1679584960	15980	15990	15990	15970	711
526	20231127	115600	1668229130	15990	15980	15990	15980	709
527	20231127	115500	1656899290	15980	15980	15990	15980	60
528	20231127	115400	1655940480	15990	15990	15990	15980	107
529	20231127	115300	1654230010	15990	16000	16000	15960	1121
530	20231127	115200	1636332020	16000	15970	16000	15970	400
531	20231127	115100	1629942680	15970	15970	15970	15970	81
532	20231127	115000	1628649110	15960	15980	15980	15960	206
533	20231127	114900	1625361190	15960	15970	15980	15960	659
534	20231127	114800	1614839530	15970	15970	15970	15960	329
535	20231127	114700	1609586580	15970	15960	15970	15960	67
536	20231127	114600	1608517100	15970	15980	15980	15970	366
537	20231127	114500	1602671850	15980	16000	16000	15980	1346
538	20231127	114400	1581151790	16000	15990	16000	15990	149
539	20231127	114300	1578769170	15990	16000	16000	15990	82
540	20231127	114200	1577457340	16000	15990	16000	15990	256
541	20231127	114100	1573361390	16000	15990	16000	15990	54
542	20231127	114000	1572497440	15990	15990	15990	15990	46
543	20231127	113900	1571761900	15990	16000	16000	15970	155
544	20231127	113800	1569284050	16000	15990	16000	15970	616
545	20231127	113700	1559435260	16000	16000	16000	15990	233
546	20231127	113600	1555708830	16000	16010	16010	15990	364
547	20231127	113500	1549884360	16020	16010	16020	16010	685
548	20231127	113400	1538910910	16010	16000	16010	15990	769
549	20231127	113300	1526608040	16000	16000	16010	16000	61
550	20231127	113200	1525632000	16010	16000	16010	16000	88
551	20231127	113100	1524223700	16010	16010	16010	16000	119
552	20231127	113000	1522318930	16010	16000	16020	15990	396
553	20231127	112900	1515982610	15990	15990	15990	15990	220
554	20231127	112800	1512464810	15990	15990	16020	15990	368
555	20231127	112700	1506577870	16010	16010	16010	16010	2
556	20231127	112600	1506545850	16020	15990	16020	15990	301
557	20231127	112500	1501732800	16050	16050	16050	16050	0
558	20231127	112400	1501732800	16050	15990	16050	15990	272
559	20231127	112300	1497379290	15990	15990	16000	15990	57
560	20231127	112200	1496467810	15990	15990	15990	15990	0
561	20231127	112100	1496467810	15990	16000	16010	15990	69
562	20231127	112000	1495364230	16000	15980	16000	15960	1470
563	20231127	111900	1471880400	15980	15990	15990	15980	172
564	20231127	111800	1469131780	15990	15990	15990	15990	245
565	20231127	111700	1465214230	15990	15980	15990	15980	180
566	20231127	111600	1462337370	16000	15990	16000	15970	144
567	20231127	111500	1460034760	15990	15990	16000	15960	980
568	20231127	111400	1444382830	15980	15980	15980	15960	481
569	20231127	111300	1436699520	15990	15990	15990	15990	206
570	20231127	111200	1433405580	16010	16000	16010	16000	812
571	20231127	111100	1420413360	16010	16030	16030	16010	421
572	20231127	111000	1413672960	16020	16030	16030	16020	141
573	20231127	110900	1411414130	16030	16040	16040	16020	315
574	20231127	110800	1406364680	16050	16050	16050	16030	36
575	20231127	110700	1405787460	16070	16070	16070	16050	2359
576	20231127	110600	1367878660	16070	16080	16080	16070	375
577	20231127	110500	1361852230	16080	16080	16080	16070	13
578	20231127	110400	1361643240	16080	16090	16090	16080	787
579	20231127	110300	1348987980	16090	16070	16090	16070	253
580	20231127	110200	1344919980	16070	16070	16070	16070	81
581	20231127	110100	1343618310	16070	16060	16070	16060	30
582	20231127	110000	1343136270	16050	16080	16090	16050	876
583	20231127	105900	1329057460	16080	16090	16090	16080	121
584	20231127	105800	1327111580	16090	16090	16090	16080	465
585	20231127	105700	1319633880	16090	16080	16090	16080	265
586	20231127	105600	1315372590	16090	16090	16090	16080	82
587	20231127	105500	1314053770	16090	16090	16090	16080	113
588	20231127	105400	1312236490	16090	16090	16090	16080	98
589	20231127	105300	1310660310	16080	16080	16090	16080	243
590	20231127	105200	1306751480	16090	16080	16090	16080	100
591	20231127	105100	1305142980	16080	16090	16090	16080	69
592	20231127	105000	1304033190	16090	16090	16090	16090	129
593	20231127	104900	1301957580	16090	16080	16090	16070	82
594	20231127	104800	1300639590	16080	16080	16080	16080	32
595	20231127	104700	1300125030	16090	16080	16090	16080	73
596	20231127	104600	1298951080	16080	16070	16080	16020	171
597	20231127	104500	1296203400	16020	16070	16080	16000	906
598	20231127	104400	1281677160	16080	16070	16080	16070	159
599	20231127	104300	1279121860	16080	16070	16080	16070	7
600	20231127	104200	1279009350	16070	16090	16090	16070	58
601	20231127	104100	1278077120	16080	16070	16080	16070	223
602	20231127	104000	1274493120	16070	16080	16080	16070	558
603	20231127	103900	1265520570	16070	16070	16080	16070	327
604	20231127	103800	1260265650	16070	16080	16080	16070	5
605	20231127	103700	1260185290	16070	16080	16090	16070	215
606	20231127	103600	1256728500	16080	16090	16100	16080	60
607	20231127	103500	1255763020	16100	16100	16110	16100	62
608	20231127	103400	1254764810	16100	16100	16100	16100	61
609	20231127	103300	1253782710	16100	16100	16100	16100	75
610	20231127	103200	1252575210	16100	16100	16100	16100	465
611	20231127	103100	1245088710	16100	16100	16110	16100	119
612	20231127	103000	1243172700	16110	16100	16110	16090	312
613	20231127	102900	1238149950	16120	16100	16120	16100	983
614	20231127	102800	1222322350	16100	16120	16120	16100	36
615	20231127	102700	1221742420	16120	16120	16120	16110	71
616	20231127	102600	1220598490	16120	16120	16120	16110	185
617	20231127	102500	1217616900	16120	16110	16130	16100	1184
618	20231127	102400	1198528190	16100	16110	16110	16100	208
619	20231127	102300	1195177800	16120	16110	16120	16110	175
620	20231127	102200	1192357390	16110	16110	16110	16110	52
621	20231127	102100	1191519670	16110	16100	16120	16090	677
622	20231127	102000	1180616360	16090	16080	16100	16080	1862
623	20231127	101900	1150658320	16080	16070	16080	16070	74
624	20231127	101800	1149468960	16060	16070	16070	16060	1692
625	20231127	101700	1122294570	16070	16070	16090	16070	488
626	20231127	101600	1114447890	16070	16070	16070	16070	57
627	20231127	101500	1113531900	16070	16070	16070	16060	195
628	20231127	101400	1110399520	16070	16050	16070	16050	230
629	20231127	101300	1106705050	16060	16060	16060	16060	121
630	20231127	101200	1104761790	16060	16060	16060	16050	77
631	20231127	101100	1103525660	16060	16050	16070	16050	112
632	20231127	101000	1101726800	16070	16070	16070	16060	601
633	20231127	100900	1092069930	16060	16030	16060	16030	567
634	20231127	100800	1082975310	16040	16030	16040	16020	266
635	20231127	100700	1078710760	16030	16030	16030	16020	99
636	20231127	100600	1077124290	16030	16030	16030	16020	99
637	20231127	100500	1075538230	16030	16030	16030	16020	621
638	20231127	100400	1065585640	16040	16040	16040	16030	142
639	20231127	100300	1063308920	16050	16050	16060	16030	918
640	20231127	100200	1048586310	16050	16050	16060	16050	289
641	20231127	100100	1043947290	16050	16050	16050	16040	870
642	20231127	100000	1029986530	16050	16060	16060	16050	101
643	20231127	095900	1028365080	16050	16050	16050	16040	766
644	20231127	095800	1016077480	16040	16030	16050	16030	223
645	20231127	095700	1012501680	16030	16010	16060	16010	92
646	20231127	095600	1011027790	16000	16060	16070	16000	1685
647	20231127	095500	984034580	16060	16080	16100	16060	663
648	20231127	095400	973376830	16060	16080	16090	16060	609
649	20231127	095300	963584560	16080	16100	16110	16080	1400
650	20231127	095200	941059780	16100	16120	16120	16100	122
651	20231127	095100	939094200	16120	16130	16140	16120	1262
652	20231127	095000	918747660	16140	16130	16140	16130	1207
653	20231127	094900	899278580	16130	16130	16130	16130	382
654	20231127	094800	893116920	16120	16140	16140	16120	904
655	20231127	094700	878540780	16130	16130	16140	16120	564
656	20231127	094600	869444210	16120	16140	16140	16110	1419
657	20231127	094500	846570230	16140	16120	16140	16110	1640
658	20231127	094400	820135970	16110	16110	16110	16100	839
659	20231127	094300	806619920	16110	16120	16120	16110	45
660	20231127	094200	805894950	16120	16100	16120	16090	1191
661	20231127	094100	786719870	16090	16100	16100	16090	243
662	20231127	094000	782807910	16100	16090	16100	16090	189
663	20231127	093900	779765610	16060	16110	16110	16060	282
664	20231127	093800	775227230	16120	16140	16140	16100	698
665	20231127	093700	763976760	16140	16130	16150	16130	95
666	20231127	093600	762443280	16150	16160	16170	16130	872
667	20231127	093500	748363530	16160	16130	16160	16120	1118
668	20231127	093400	730317300	16120	16140	16140	16110	408
669	20231127	093300	723738580	16140	16130	16140	16110	814
670	20231127	093200	710604400	16140	16150	16150	16140	489
671	20231127	093100	702711850	16160	16110	16160	16110	942
672	20231127	093000	687512880	16100	16080	16100	16070	637
673	20231127	092900	677265860	16080	16020	16080	16020	1219
674	20231127	092800	657728460	16020	16030	16030	16020	262
675	20231127	092700	653530050	16030	16040	16040	16000	386
676	20231127	092600	647347820	16080	16090	16090	16040	1953
677	20231127	092500	615976670	16090	16100	16100	16080	131
678	20231127	092400	613868860	16100	16090	16110	16080	453
679	20231127	092300	606576000	16090	16090	16100	16090	835
680	20231127	092200	593134270	16080	16080	16090	16080	181
681	20231127	092100	590223680	16100	16120	16180	16100	2941
682	20231127	092000	542783470	16110	16010	16110	16010	2165
683	20231127	091900	508009840	16020	15990	16020	15990	1750
684	20231127	091800	480001720	15990	15960	15990	15950	620
685	20231127	091700	470094840	15960	15990	15990	15950	283
686	20231127	091600	465578980	15990	15990	15990	15930	518
687	20231127	091500	457301760	15990	15990	15990	15910	4972
688	20231127	091400	378104910	15990	15970	16000	15960	727
689	20231127	091300	366490650	15970	15960	15970	15960	137
690	20231127	091200	364303380	15960	15950	15960	15950	651
691	20231127	091100	353917290	15950	15960	15960	15950	726
692	20231127	091000	342334140	15960	15960	15970	15950	937
693	20231127	090900	327379390	15960	15970	15970	15960	248
694	20231127	090800	323419810	15970	15990	15990	15960	119
695	20231127	090700	321518440	15960	15950	15990	15950	972
696	20231127	090600	306007830	15950	15990	16000	15950	1322
697	20231127	090500	284899090	15980	15980	15990	15940	981
698	20231127	090400	269228550	15990	15980	15990	15980	1226
699	20231127	090300	249629160	15980	16020	16020	15980	4731
700	20231127	090200	173914440	16010	16000	16010	16000	1233
701	20231127	090100	154177120	16000	15990	16010	15990	2454
702	20231127	090000	114919450	15990	15910	15990	15900	7183