KissMeData/093050/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	201100	831157600	15870	15870	15870	15870	1074
3	20241127	201000	831157600	15870	15870	15870	15870	0
4	20241127	200900	831157600	15870	15870	15870	15870	0
5	20241127	200800	831157600	15870	15870	15870	15870	0
6	20241127	200700	831157600	15870	15870	15870	15870	0
7	20241127	200600	831157600	15870	15870	15870	15870	0
8	20241127	200500	831157600	15870	15870	15870	15870	0
9	20241127	200400	831157600	15870	15870	15870	15870	0
10	20241127	200300	831157600	15870	15870	15870	15870	0
11	20241127	200200	831157600	15870	15870	15870	15870	0
12	20241127	200100	831157600	15870	15870	15870	15870	0
13	20241127	200000	831157600	15870	15870	15870	15870	0
14	20241127	195900	831157600	15870	15870	15870	15870	0
15	20241127	195800	831157600	15870	15870	15870	15870	0
16	20241127	195700	831157600	15870	15870	15870	15870	0
17	20241127	195600	831157600	15870	15870	15870	15870	0
18	20241127	195500	831157600	15870	15870	15870	15870	0
19	20241127	195400	831157600	15870	15870	15870	15870	0
20	20241127	195300	831157600	15870	15870	15870	15870	0
21	20241127	195200	831157600	15870	15870	15870	15870	0
22	20241127	195100	831157600	15870	15870	15870	15870	0
23	20241127	195000	831157600	15870	15870	15870	15870	0
24	20241127	194900	831157600	15870	15870	15870	15870	0
25	20241127	194800	831157600	15870	15870	15870	15870	0
26	20241127	194700	831157600	15870	15870	15870	15870	0
27	20241127	194600	831157600	15870	15870	15870	15870	0
28	20241127	194500	831157600	15870	15870	15870	15870	0
29	20241127	194400	831157600	15870	15870	15870	15870	0
30	20241127	194300	831157600	15870	15870	15870	15870	0
31	20241127	194200	831157600	15870	15870	15870	15870	0
32	20241127	194100	831157600	15870	15870	15870	15870	1074
33	20241127	194000	831157600	15870	15870	15870	15870	0
34	20241127	193900	831157600	15870	15870	15870	15870	0
35	20241127	193800	831157600	15870	15870	15870	15870	0
36	20241127	193700	831157600	15870	15870	15870	15870	0
37	20241127	193600	831157600	15870	15870	15870	15870	0
38	20241127	193500	831157600	15870	15870	15870	15870	0
39	20241127	193400	831157600	15870	15870	15870	15870	0
40	20241127	193300	831157600	15870	15870	15870	15870	0
41	20241127	193200	831157600	15870	15870	15870	15870	0
42	20241127	193100	831157600	15870	15870	15870	15870	0
43	20241127	193000	831157600	15870	15870	15870	15870	0
44	20241127	192900	831157600	15870	15870	15870	15870	0
45	20241127	192800	831157600	15870	15870	15870	15870	0
46	20241127	192700	831157600	15870	15870	15870	15870	0
47	20241127	192600	831157600	15870	15870	15870	15870	0
48	20241127	192500	831157600	15870	15870	15870	15870	0
49	20241127	192400	831157600	15870	15870	15870	15870	0
50	20241127	192300	831157600	15870	15870	15870	15870	0
51	20241127	192200	831157600	15870	15870	15870	15870	0
52	20241127	192100	831157600	15870	15870	15870	15870	0
53	20241127	192000	831157600	15870	15870	15870	15870	0
54	20241127	191900	831157600	15870	15870	15870	15870	0
55	20241127	191800	831157600	15870	15870	15870	15870	0
56	20241127	191700	831157600	15870	15870	15870	15870	0
57	20241127	191600	831157600	15870	15870	15870	15870	0
58	20241127	191500	831157600	15870	15870	15870	15870	0
59	20241127	191400	831157600	15870	15870	15870	15870	0
60	20241127	191300	831157600	15870	15870	15870	15870	0
61	20241127	191200	831157600	15870	15870	15870	15870	0
62	20241127	191100	831157600	15870	15870	15870	15870	1074
63	20241127	191000	831157600	15870	15870	15870	15870	0
64	20241127	190900	831157600	15870	15870	15870	15870	0
65	20241127	190800	831157600	15870	15870	15870	15870	0
66	20241127	190700	831157600	15870	15870	15870	15870	0
67	20241127	190600	831157600	15870	15870	15870	15870	0
68	20241127	190500	831157600	15870	15870	15870	15870	0
69	20241127	190400	831157600	15870	15870	15870	15870	0
70	20241127	190300	831157600	15870	15870	15870	15870	0
71	20241127	190200	831157600	15870	15870	15870	15870	0
72	20241127	190100	831157600	15870	15870	15870	15870	0
73	20241127	190000	831157600	15870	15870	15870	15870	0
74	20241127	185900	831157600	15870	15870	15870	15870	0
75	20241127	185800	831157600	15870	15870	15870	15870	0
76	20241127	185700	831157600	15870	15870	15870	15870	0
77	20241127	185600	831157600	15870	15870	15870	15870	0
78	20241127	185500	831157600	15870	15870	15870	15870	0
79	20241127	185400	831157600	15870	15870	15870	15870	0
80	20241127	185300	831157600	15870	15870	15870	15870	0
81	20241127	185200	831157600	15870	15870	15870	15870	0
82	20241127	185100	831157600	15870	15870	15870	15870	0
83	20241127	185000	831157600	15870	15870	15870	15870	0
84	20241127	184900	831157600	15870	15870	15870	15870	0
85	20241127	184800	831157600	15870	15870	15870	15870	0
86	20241127	184700	831157600	15870	15870	15870	15870	0
87	20241127	184600	831157600	15870	15870	15870	15870	0
88	20241127	184500	831157600	15870	15870	15870	15870	0
89	20241127	184400	831157600	15870	15870	15870	15870	0
90	20241127	184300	831157600	15870	15870	15870	15870	0
91	20241127	184200	831157600	15870	15870	15870	15870	0
92	20241127	184100	831157600	15870	15870	15870	15870	1074
93	20241127	184000	831157600	15870	15870	15870	15870	0
94	20241127	183900	831157600	15870	15870	15870	15870	0
95	20241127	183800	831157600	15870	15870	15870	15870	0
96	20241127	183700	831157600	15870	15870	15870	15870	0
97	20241127	183600	831157600	15870	15870	15870	15870	0
98	20241127	183500	831157600	15870	15870	15870	15870	0
99	20241127	183400	831157600	15870	15870	15870	15870	0
100	20241127	183300	831157600	15870	15870	15870	15870	0
101	20241127	183200	831157600	15870	15870	15870	15870	0
102	20241127	183100	831157600	15870	15870	15870	15870	0
103	20241127	183000	831157600	15870	15870	15870	15870	0
104	20241127	182900	831157600	15870	15870	15870	15870	0
105	20241127	182800	831157600	15870	15870	15870	15870	0
106	20241127	182700	831157600	15870	15870	15870	15870	0
107	20241127	182600	831157600	15870	15870	15870	15870	0
108	20241127	182500	831157600	15870	15870	15870	15870	0
109	20241127	182400	831157600	15870	15870	15870	15870	0
110	20241127	182300	831157600	15870	15870	15870	15870	0
111	20241127	182200	831157600	15870	15870	15870	15870	0
112	20241127	182100	831157600	15870	15870	15870	15870	0
113	20241127	182000	831157600	15870	15870	15870	15870	0
114	20241127	181900	831157600	15870	15870	15870	15870	0
115	20241127	181800	831157600	15870	15870	15870	15870	0
116	20241127	181700	831157600	15870	15870	15870	15870	0
117	20241127	181600	831157600	15870	15870	15870	15870	0
118	20241127	181500	831157600	15870	15870	15870	15870	0
119	20241127	181400	831157600	15870	15870	15870	15870	0
120	20241127	181300	831157600	15870	15870	15870	15870	0
121	20241127	181200	831157600	15870	15870	15870	15870	0
122	20241127	181100	831157600	15870	15870	15870	15870	1074
123	20241127	181000	831157600	15870	15870	15870	15870	0
124	20241127	180900	831157600	15870	15870	15870	15870	0
125	20241127	180800	831157600	15870	15870	15870	15870	0
126	20241127	180700	831157600	15870	15870	15870	15870	0
127	20241127	180600	831157600	15870	15870	15870	15870	0
128	20241127	180500	831157600	15870	15870	15870	15870	0
129	20241127	180400	831157600	15870	15870	15870	15870	0
130	20241127	180300	831157600	15870	15870	15870	15870	0
131	20241127	180200	831157600	15870	15870	15870	15870	0
132	20241127	180100	831157600	15870	15870	15870	15870	0
133	20241127	180000	831157600	15870	15870	15870	15870	0
134	20241127	175900	831157600	15870	15870	15870	15870	0
135	20241127	175800	831157600	15870	15870	15870	15870	0
136	20241127	175700	831157600	15870	15870	15870	15870	0
137	20241127	175600	831157600	15870	15870	15870	15870	0
138	20241127	175500	831157600	15870	15870	15870	15870	0
139	20241127	175400	831157600	15870	15870	15870	15870	0
140	20241127	175300	831157600	15870	15870	15870	15870	0
141	20241127	175200	831157600	15870	15870	15870	15870	0
142	20241127	175100	831157600	15870	15870	15870	15870	0
143	20241127	175000	831157600	15870	15870	15870	15870	0
144	20241127	174900	831157600	15870	15870	15870	15870	0
145	20241127	174800	831157600	15870	15870	15870	15870	0
146	20241127	174700	831157600	15870	15870	15870	15870	0
147	20241127	174600	831157600	15870	15870	15870	15870	0
148	20241127	174500	831157600	15870	15870	15870	15870	0
149	20241127	174400	831157600	15870	15870	15870	15870	0
150	20241127	174300	831157600	15870	15870	15870	15870	0
151	20241127	174200	831157600	15870	15870	15870	15870	0
152	20241127	174100	831157600	15870	15870	15870	15870	1074
153	20241127	174000	831157600	15870	15870	15870	15870	0
154	20241127	173900	831157600	15870	15870	15870	15870	0
155	20241127	173800	831157600	15870	15870	15870	15870	0
156	20241127	173700	831157600	15870	15870	15870	15870	0
157	20241127	173600	831157600	15870	15870	15870	15870	0
158	20241127	173500	831157600	15870	15870	15870	15870	0
159	20241127	173400	831157600	15870	15870	15870	15870	0
160	20241127	173300	831157600	15870	15870	15870	15870	0
161	20241127	173200	831157600	15870	15870	15870	15870	0
162	20241127	173100	831157600	15870	15870	15870	15870	0
163	20241127	173000	831157600	15870	15870	15870	15870	0
164	20241127	172900	831157600	15870	15870	15870	15870	0
165	20241127	172800	831157600	15870	15870	15870	15870	0
166	20241127	172700	831157600	15870	15870	15870	15870	0
167	20241127	172600	831157600	15870	15870	15870	15870	0
168	20241127	172500	831157600	15870	15870	15870	15870	0
169	20241127	172400	831157600	15870	15870	15870	15870	0
170	20241127	172300	831157600	15870	15870	15870	15870	0
171	20241127	172200	831157600	15870	15870	15870	15870	0
172	20241127	172100	831157600	15870	15870	15870	15870	0
173	20241127	172000	831157600	15870	15870	15870	15870	0
174	20241127	171900	831157600	15870	15870	15870	15870	0
175	20241127	171800	831157600	15870	15870	15870	15870	0
176	20241127	171700	831157600	15870	15870	15870	15870	0
177	20241127	171600	831157600	15870	15870	15870	15870	0
178	20241127	171500	831157600	15870	15870	15870	15870	0
179	20241127	171400	831157600	15870	15870	15870	15870	0
180	20241127	171300	831157600	15870	15870	15870	15870	0
181	20241127	171200	831157600	15870	15870	15870	15870	0
182	20241127	171100	831157600	15870	15870	15870	15870	1074
183	20241127	171000	831157600	15870	15870	15870	15870	0
184	20241127	170900	831157600	15870	15870	15870	15870	0
185	20241127	170800	831157600	15870	15870	15870	15870	0
186	20241127	170700	831157600	15870	15870	15870	15870	0
187	20241127	170600	831157600	15870	15870	15870	15870	0
188	20241127	170500	831157600	15870	15870	15870	15870	0
189	20241127	170400	831157600	15870	15870	15870	15870	0
190	20241127	170300	831157600	15870	15870	15870	15870	0
191	20241127	170200	831157600	15870	15870	15870	15870	0
192	20241127	170100	831157600	15870	15870	15870	15870	0
193	20241127	170000	831157600	15870	15870	15870	15870	0
194	20241127	165900	831157600	15870	15870	15870	15870	0
195	20241127	165800	831157600	15870	15870	15870	15870	0
196	20241127	165700	831157600	15870	15870	15870	15870	0
197	20241127	165600	831157600	15870	15870	15870	15870	0
198	20241127	165500	831157600	15870	15870	15870	15870	0
199	20241127	165400	831157600	15870	15870	15870	15870	0
200	20241127	165300	831157600	15870	15870	15870	15870	0
201	20241127	165200	831157600	15870	15870	15870	15870	0
202	20241127	165100	831157600	15870	15870	15870	15870	0
203	20241127	165000	831157600	15870	15870	15870	15870	0
204	20241127	164900	831157600	15870	15870	15870	15870	0
205	20241127	164800	831157600	15870	15870	15870	15870	0
206	20241127	164700	831157600	15870	15870	15870	15870	0
207	20241127	164600	831157600	15870	15870	15870	15870	0
208	20241127	164500	831157600	15870	15870	15870	15870	0
209	20241127	164400	831157600	15870	15870	15870	15870	0
210	20241127	164300	831157600	15870	15870	15870	15870	0
211	20241127	164200	831157600	15870	15870	15870	15870	0
212	20241127	164100	831157600	15870	15870	15870	15870	1074
213	20241127	164000	831157600	15870	15870	15870	15870	0
214	20241127	163900	831157600	15870	15870	15870	15870	0
215	20241127	163800	831157600	15870	15870	15870	15870	0
216	20241127	163700	831157600	15870	15870	15870	15870	0
217	20241127	163600	831157600	15870	15870	15870	15870	0
218	20241127	163500	831157600	15870	15870	15870	15870	0
219	20241127	163400	831157600	15870	15870	15870	15870	0
220	20241127	163300	831157600	15870	15870	15870	15870	0
221	20241127	163200	831157600	15870	15870	15870	15870	0
222	20241127	163100	831157600	15870	15870	15870	15870	0
223	20241127	163000	831157600	15870	15870	15870	15870	0
224	20241127	162900	831157600	15870	15870	15870	15870	0
225	20241127	162800	831157600	15870	15870	15870	15870	0
226	20241127	162700	831157600	15870	15870	15870	15870	0
227	20241127	162600	831157600	15870	15870	15870	15870	0
228	20241127	162500	831157600	15870	15870	15870	15870	0
229	20241127	162400	831157600	15870	15870	15870	15870	0
230	20241127	162300	831157600	15870	15870	15870	15870	0
231	20241127	162200	831157600	15870	15870	15870	15870	0
232	20241127	162100	831157600	15870	15870	15870	15870	0
233	20241127	162000	831157600	15870	15870	15870	15870	0
234	20241127	161900	831157600	15870	15870	15870	15870	0
235	20241127	161800	831157600	15870	15870	15870	15870	0
236	20241127	161700	831157600	15870	15870	15870	15870	0
237	20241127	161600	831157600	15870	15870	15870	15870	0
238	20241127	161500	831157600	15870	15870	15870	15870	0
239	20241127	161400	831157600	15870	15870	15870	15870	0
240	20241127	161300	831157600	15870	15870	15870	15870	0
241	20241127	161200	831157600	15870	15870	15870	15870	0
242	20241127	161100	831157600	15870	15870	15870	15870	1074
243	20241127	161000	831157600	15870	15870	15870	15870	0
244	20241127	160900	831157600	15870	15870	15870	15870	0
245	20241127	160800	831157600	15870	15870	15870	15870	0
246	20241127	160700	831157600	15870	15870	15870	15870	0
247	20241127	160600	831157600	15870	15870	15870	15870	0
248	20241127	160500	831157600	15870	15870	15870	15870	0
249	20241127	160400	831157600	15870	15870	15870	15870	0
250	20241127	160300	831157600	15870	15870	15870	15870	0
251	20241127	160200	831157600	15870	15870	15870	15870	0
252	20241127	160100	831157600	15870	15870	15870	15870	0
253	20241127	160000	831157600	15870	15870	15870	15870	0
254	20241127	155900	831157600	15870	15870	15870	15870	0
255	20241127	155800	831157600	15870	15870	15870	15870	0
256	20241127	155700	831157600	15870	15870	15870	15870	0
257	20241127	155600	831157600	15870	15870	15870	15870	0
258	20241127	155500	831157600	15870	15870	15870	15870	0
259	20241127	155400	831157600	15870	15870	15870	15870	0
260	20241127	155300	831157600	15870	15870	15870	15870	0
261	20241127	155200	831157600	15870	15870	15870	15870	0
262	20241127	155100	831157600	15870	15870	15870	15870	0
263	20241127	155000	831157600	15870	15870	15870	15870	0
264	20241127	154900	831157600	15870	15870	15870	15870	0
265	20241127	154800	831157600	15870	15870	15870	15870	0
266	20241127	154700	831157600	15870	15870	15870	15870	0
267	20241127	154600	831157600	15870	15870	15870	15870	0
268	20241127	154500	831157600	15870	15870	15870	15870	0
269	20241127	154400	831157600	15870	15870	15870	15870	0
270	20241127	154300	831157600	15870	15870	15870	15870	0
271	20241127	154200	831157600	15870	15870	15870	15870	0
272	20241127	154100	831157600	15870	15870	15870	15870	1074
273	20241127	154000	831157600	15870	15870	15870	15870	0
274	20241127	153900	831157600	15870	15870	15870	15870	0
275	20241127	153800	831157600	15870	15870	15870	15870	0
276	20241127	153700	831157600	15870	15870	15870	15870	0
277	20241127	153600	831157600	15870	15870	15870	15870	0
278	20241127	153500	831157600	15870	15870	15870	15870	0
279	20241127	153400	831157600	15870	15870	15870	15870	0
280	20241127	153300	831157600	15870	15870	15870	15870	0
281	20241127	153200	831157600	15870	15870	15870	15870	0
282	20241127	153100	831157600	15870	15870	15870	15870	0
283	20241127	153000	831157600	15870	15870	15870	15870	1074
284	20241127	152900	814113220	15810	15810	15810	15810	0
285	20241127	152800	814113220	15810	15810	15810	15810	0
286	20241127	152700	814113220	15810	15810	15810	15810	0
287	20241127	152600	814113220	15810	15810	15810	15810	0
288	20241127	152500	814113220	15810	15810	15810	15810	0
289	20241127	152400	814113220	15810	15810	15810	15810	0
290	20241127	152300	814113220	15810	15810	15810	15810	0
291	20241127	152200	814113220	15810	15810	15810	15810	0
292	20241127	152100	814113220	15810	15810	15810	15810	0
293	20241127	152000	814113220	15810	15810	15810	15810	0
294	20241127	151900	814113220	15810	15810	15810	15810	17
295	20241127	151800	813844450	15810	15810	15810	15810	2
296	20241127	151700	813812830	15810	15820	15820	15810	48
297	20241127	151600	813053530	15820	15820	15820	15820	0
298	20241127	151500	813053530	15820	15820	15820	15820	67
299	20241127	151400	811993590	15820	15820	15820	15820	22
300	20241127	151300	811645550	15820	15820	15820	15800	136
301	20241127	151200	809494520	15820	15820	15820	15820	19
302	20241127	151100	809193940	15830	15830	15830	15830	67
303	20241127	151000	808133330	15830	15830	15840	15830	25
304	20241127	150900	807737570	15850	15830	15850	15830	66
305	20241127	150800	806692630	15830	15830	15830	15830	45
306	20241127	150700	805980280	15830	15830	15830	15830	44
307	20241127	150600	805283760	15840	15830	15840	15830	83
308	20241127	150500	803969660	15830	15830	15830	15830	1
309	20241127	150400	803953830	15830	15820	15830	15820	45
310	20241127	150300	803241490	15800	15800	15800	15800	0
311	20241127	150200	803241490	15800	15840	15860	15800	193
312	20241127	150100	800186920	15820	15840	15850	15820	107
313	20241127	150000	798491220	15810	15830	15830	15810	23
314	20241127	145900	798127150	15830	15830	15830	15830	53
315	20241127	145800	797288160	15830	15810	15830	15810	189
316	20241127	145700	794297510	15810	15830	15830	15810	45
317	20241127	145600	793585620	15840	15830	15840	15830	175
318	20241127	145500	790815150	15840	15840	15840	15840	25
319	20241127	145400	790419150	15840	15840	15840	15840	22
320	20241127	145300	790070670	15840	15820	15840	15820	104
321	20241127	145200	788424780	15820	15830	15830	15820	112
322	20241127	145100	786652320	15830	15830	15830	15830	86
323	20241127	145000	785290940	15830	15840	15840	15830	447
324	20241127	144900	778212070	15840	15850	15850	15840	81
325	20241127	144800	776928670	15850	15850	15850	15850	0
326	20241127	144700	776928670	15850	15850	15850	15850	22
327	20241127	144600	776579970	15830	15830	15830	15830	64
328	20241127	144500	775566850	15830	15830	15830	15830	60
329	20241127	144400	774617050	15830	15830	15830	15830	64
330	20241127	144300	773603930	15820	15830	15830	15820	114
331	20241127	144200	771800310	15830	15830	15830	15830	59
332	20241127	144100	770866340	15820	15820	15820	15820	0
333	20241127	144000	770866340	15820	15820	15820	15820	212
334	20241127	143900	767512500	15820	15820	15820	15820	1
335	20241127	143800	767496680	15830	15830	15830	15830	90
336	20241127	143700	766071980	15820	15830	15830	15820	110
337	20241127	143600	764330760	15850	15830	15850	15830	12
338	20241127	143500	764140670	15810	15830	15830	15810	50
339	20241127	143400	763349840	15840	15860	15860	15840	191
340	20241127	143300	760322130	15860	15850	15860	15850	80
341	20241127	143200	759053690	15850	15850	15850	15850	58
342	20241127	143100	758134390	15850	15850	15850	15850	308
343	20241127	143000	753252590	15850	15850	15850	15850	31
344	20241127	142900	752761240	15840	15840	15840	15840	44
345	20241127	142800	752064280	15840	15840	15840	15840	23
346	20241127	142700	751699960	15830	15830	15830	15830	33
347	20241127	142600	751177570	15830	15830	15830	15830	67
348	20241127	142500	750116960	15830	15830	15830	15830	22
349	20241127	142400	749768700	15830	15830	15830	15830	44
350	20241127	142300	749072180	15820	15860	15860	15820	1022
351	20241127	142200	732896960	15860	15860	15860	15860	44
352	20241127	142100	732199120	15850	15850	15850	15850	28
353	20241127	142000	731755320	15850	15870	15880	15850	137
354	20241127	141900	729581850	15880	15870	15880	15870	167
355	20241127	141800	726931340	15880	15880	15880	15880	34
356	20241127	141700	726391420	15880	15880	15880	15880	37
357	20241127	141600	725803860	15860	15860	15860	15860	37
358	20241127	141500	725217040	15870	15880	15890	15870	282
359	20241127	141400	720739530	15890	15890	15890	15890	22
360	20241127	141300	720389950	15890	15890	15890	15890	58
361	20241127	141200	719468330	15890	15890	15890	15890	8
362	20241127	141100	719341210	15870	15890	15890	15870	557
363	20241127	141000	710495290	15890	15880	15890	15880	414
364	20241127	140900	703919830	15880	15870	15880	15870	134
365	20241127	140800	701792990	15870	15860	15870	15860	64
366	20241127	140700	700777920	15860	15860	15860	15860	65
367	20241127	140600	699747020	15860	15860	15860	15850	115
368	20241127	140500	697923200	15860	15860	15860	15860	35
369	20241127	140400	697368100	15860	15860	15860	15850	105
370	20241127	140300	695702860	15850	15850	15850	15850	2
371	20241127	140200	695671160	15850	15860	15860	15850	220
372	20241127	140100	692182580	15850	15850	15850	15850	0
373	20241127	140000	692182580	15850	15860	15860	15850	79
374	20241127	135900	690929680	15860	15860	15860	15860	33
375	20241127	135800	690406300	15860	15850	15860	15850	20
376	20241127	135700	690089160	15860	15860	15860	15860	78
377	20241127	135600	688852080	15860	15860	15860	15860	22
378	20241127	135500	688503160	15860	15860	15860	15860	80
379	20241127	135400	687234360	15850	15860	15860	15850	115
380	20241127	135300	685410870	15860	15850	15860	15850	39
381	20241127	135200	684792610	15850	15850	15850	15850	22
382	20241127	135100	684443910	15850	15840	15850	15840	4
383	20241127	135000	684380520	15830	15830	15830	15830	1
384	20241127	134900	684364690	15840	15850	15850	15840	401
385	20241127	134800	678010330	15860	15860	15860	15860	95
386	20241127	134700	676503630	15860	15860	15860	15860	22
387	20241127	134600	676154710	15860	15850	15860	15850	61
388	20241127	134500	675187700	15850	15850	15850	15850	22
389	20241127	134400	674839000	15850	15850	15850	15850	114
390	20241127	134300	673032100	15850	15850	15850	15850	43
391	20241127	134200	672350550	15850	15860	15860	15850	169
392	20241127	134100	669671340	15860	15860	15860	15860	195
393	20241127	134000	666578640	15860	15860	15860	15860	44
394	20241127	133900	665880800	15870	15870	15870	15870	54
395	20241127	133800	665023820	15870	15870	15870	15870	49
396	20241127	133700	664246190	15870	15870	15870	15870	23
397	20241127	133600	663881180	15870	15840	15870	15840	159
398	20241127	133500	661359320	15860	15840	15860	15840	232
399	20241127	133400	657681630	15840	15840	15840	15840	70
400	20241127	133300	656572830	15840	15840	15840	15840	22
401	20241127	133200	656224350	15840	15840	15840	15840	30
402	20241127	133100	655749150	15830	15830	15840	15830	358
403	20241127	133000	650081730	15820	15820	15820	15820	48
404	20241127	132900	649322370	15840	15840	15840	15840	26
405	20241127	132800	648910530	15840	15840	15840	15840	36
406	20241127	132700	648340290	15840	15840	15840	15840	22
407	20241127	132600	647991810	15840	15820	15840	15820	101
408	20241127	132500	646393170	15820	15820	15820	15820	14
409	20241127	132400	646171690	15800	15800	15800	15800	0
410	20241127	132300	646171690	15800	15800	15800	15800	0
411	20241127	132200	646171690	15800	15800	15800	15800	0
412	20241127	132100	646171690	15800	15800	15800	15800	0
413	20241127	132000	646171690	15800	15820	15820	15800	170
414	20241127	131900	643482440	15830	15830	15830	15830	14
415	20241127	131800	643260820	15830	15830	15830	15830	0
416	20241127	131700	643260820	15830	15800	15830	15800	48
417	20241127	131600	642501780	15820	15780	15820	15780	196
418	20241127	131500	639407360	15780	15780	15780	15780	45
419	20241127	131400	638697260	15780	15790	15790	15780	61
420	20241127	131300	637734570	15790	15820	15820	15790	574
421	20241127	131200	628667820	15820	15820	15820	15820	0
422	20241127	131100	628667820	15820	15840	15840	15820	183
423	20241127	131000	625771710	15840	15850	15850	15840	86
424	20241127	130900	624408990	15850	15850	15850	15850	2
425	20241127	130800	624377290	15860	15880	15880	15860	178
426	20241127	130700	621552230	15890	15890	15890	15890	0
427	20241127	130600	621552230	15890	15890	15890	15890	6
428	20241127	130500	621456890	15870	15890	15890	15870	146
429	20241127	130400	619138200	15890	15890	15890	15890	14
430	20241127	130300	618915740	15890	15890	15890	15890	0
431	20241127	130200	618915740	15890	15870	15890	15870	33
432	20241127	130100	618391430	15880	15880	15880	15880	122
433	20241127	130000	616454070	15880	15880	15880	15880	1
434	20241127	125900	616438190	15890	15890	15890	15890	0
435	20241127	125800	616438190	15890	15890	15890	15870	379
436	20241127	125700	610417950	15900	15880	15900	15880	77
437	20241127	125600	609193930	15880	15880	15880	15880	11
438	20241127	125500	609019250	15880	15870	15880	15870	112
439	20241127	125400	607241470	15870	15870	15870	15870	6
440	20241127	125300	607146250	15870	15870	15870	15870	4
441	20241127	125200	607082770	15860	15870	15880	15860	32
442	20241127	125100	606574710	15870	15870	15870	15870	50
443	20241127	125000	605781210	15870	15880	15880	15870	59
444	20241127	124900	604844460	15900	15900	15900	15890	737
445	20241127	124800	593131730	15910	15910	15910	15910	3
446	20241127	124700	593084000	15910	15910	15920	15900	81
447	20241127	124600	591795940	15910	15910	15910	15910	117
448	20241127	124500	589934470	15910	15910	15910	15900	44
449	20241127	124400	589234440	15910	15910	15910	15910	5
450	20241127	124300	589154890	15900	15900	15910	15890	1139
451	20241127	124200	571054890	15900	15900	15900	15900	55
452	20241127	124100	570180390	15890	15890	15900	15890	811
453	20241127	124000	557293060	15890	15890	15890	15880	107
454	20241127	123900	555593330	15890	15880	15890	15880	168
455	20241127	123800	552925260	15880	15870	15880	15870	112
456	20241127	123700	551147270	15870	15870	15870	15870	24
457	20241127	123600	550766390	15870	15860	15870	15860	57
458	20241127	123500	549861980	15860	15860	15860	15860	8
459	20241127	123400	549735100	15860	15860	15860	15860	17
460	20241127	123300	549465480	15860	15860	15860	15860	4
461	20241127	123200	549402040	15850	15860	15860	15850	40
462	20241127	123100	548767690	15860	15860	15860	15860	98
463	20241127	123000	547213410	15860	15850	15860	15850	43
464	20241127	122900	546531770	15850	15850	15850	15850	27
465	20241127	122800	546103820	15850	15850	15850	15840	22
466	20241127	122700	545755140	15850	15850	15850	15850	6
467	20241127	122600	545660040	15850	15850	15850	15850	28
468	20241127	122500	545216240	15850	15850	15850	15850	35
469	20241127	122400	544661490	15850	15850	15850	15850	3
470	20241127	122300	544613940	15850	15850	15850	15850	7
471	20241127	122200	544502990	15850	15850	15850	15840	151
472	20241127	122100	542110880	15840	15840	15850	15840	7
473	20241127	122000	541999960	15850	15850	15860	15850	9
474	20241127	121900	541857290	15840	15850	15860	15840	151
475	20241127	121800	539464610	15840	15850	15850	15840	4
476	20241127	121700	539401220	15840	15840	15840	15840	2
477	20241127	121600	539369540	15840	15850	15850	15840	329
478	20241127	121500	534155120	15860	15860	15860	15860	7
479	20241127	121400	534044100	15860	15860	15860	15860	39
480	20241127	121300	533425560	15860	15850	15860	15850	70
481	20241127	121200	532315910	15850	15850	15850	15850	6
482	20241127	121100	532220810	15850	15850	15850	15850	27
483	20241127	121000	531792860	15840	15850	15850	15840	21
484	20241127	120900	531460140	15840	15840	15850	15840	172
485	20241127	120800	528735630	15850	15850	15850	15850	45
486	20241127	120700	528022380	15850	15850	15850	15850	7
487	20241127	120600	527911430	15850	15840	15850	15840	9
488	20241127	120500	527768840	15840	15850	15850	15840	107
489	20241127	120400	526073920	15850	15850	15850	15850	18
490	20241127	120300	525788620	15850	15850	15850	15840	173
491	20241127	120200	523046700	15850	15850	15850	15850	45
492	20241127	120100	522333450	15840	15850	15850	15840	19
493	20241127	120000	522032450	15850	15840	15850	15840	28
494	20241127	115900	521588660	15850	15850	15850	15840	12
495	20241127	115800	521398510	15840	15850	15860	15840	68
496	20241127	115700	520320720	15850	15850	15860	15850	106
497	20241127	115600	518640580	15850	15850	15850	15850	356
498	20241127	115500	512997980	15860	15850	15860	15850	8
499	20241127	115400	512871130	15860	15860	15860	15850	137
500	20241127	115300	510699610	15860	15860	15860	15860	6
501	20241127	115200	510604450	15860	15850	15860	15850	27
502	20241127	115100	510176280	15850	15850	15850	15850	45
503	20241127	115000	509463030	15830	15860	15860	15830	50
504	20241127	114900	508670400	15870	15880	15880	15870	366
505	20241127	114800	502858360	15880	15870	15890	15870	139
506	20241127	114700	500651030	15870	15860	15870	15860	24
507	20241127	114600	500270260	15850	15850	15860	15840	1462
508	20241127	114500	477097780	15850	15840	15850	15840	80
509	20241127	114400	475830240	15850	15850	15850	15850	34
510	20241127	114300	475291340	15850	15850	15850	15850	13
511	20241127	114200	475085290	15850	15850	15850	15850	24
512	20241127	114100	474704890	15850	15840	15850	15840	16
513	20241127	114000	474451330	15850	15840	15850	15840	153
514	20241127	113900	472027400	15850	15830	15850	15830	66
515	20241127	113800	470982090	15830	15830	15830	15830	29
516	20241127	113700	470523020	15830	15830	15830	15830	4
517	20241127	113600	470459700	15830	15840	15840	15830	142
518	20241127	113500	468211760	15830	15840	15840	15830	54
519	20241127	113400	467356410	15840	15840	15840	15840	3
520	20241127	113300	467308890	15840	15840	15840	15840	3
521	20241127	113200	467261370	15840	15840	15840	15840	109
522	20241127	113100	465534810	15850	15840	15850	15840	384
523	20241127	113000	459449720	15830	15840	15850	15820	74
524	20241127	112900	458277640	15840	15830	15850	15830	651
525	20241127	112800	447965340	15790	15820	15830	15790	4
526	20241127	112700	447902080	15830	15840	15840	15830	63
527	20241127	112600	446904180	15850	15850	15850	15840	142
528	20241127	112500	444654800	15840	15850	15850	15840	11
529	20241127	112400	444480510	15850	15840	15850	15830	53
530	20241127	112300	443641190	15840	15820	15840	15820	94
531	20241127	112200	442153400	15820	15840	15840	15820	37
532	20241127	112100	441567950	15810	15810	15840	15800	1177
533	20241127	112000	422952850	15810	15810	15810	15810	5
534	20241127	111900	422873800	15810	15810	15810	15810	21
535	20241127	111800	422541790	15810	15810	15810	15810	52
536	20241127	111700	421719670	15810	15780	15810	15780	2867
537	20241127	111600	376453580	15780	15780	15780	15780	20
538	20241127	111500	376137980	15770	15780	15780	15770	8
539	20241127	111400	376011770	15780	15780	15780	15780	7
540	20241127	111300	375901310	15780	15780	15780	15780	7
541	20241127	111200	375790850	15780	15780	15780	15780	49
542	20241127	111100	375017630	15770	15770	15780	15770	138
543	20241127	111000	372841100	15780	15780	15780	15780	28
544	20241127	110900	372399260	15770	15780	15780	15770	76
545	20241127	110800	371200660	15780	15780	15780	15780	60
546	20241127	110700	370253860	15780	15780	15780	15780	148
547	20241127	110600	367918420	15780	15770	15780	15770	105
548	20241127	110500	366262430	15770	15770	15770	15770	8
549	20241127	110400	366136270	15770	15770	15770	15770	6
550	20241127	110300	366041650	15770	15770	15770	15770	16
551	20241127	110200	365789330	15770	15780	15780	15770	729
552	20241127	110100	354292920	15780	15790	15790	15780	370
553	20241127	110000	348454010	15790	15780	15790	15780	8
554	20241127	105900	348327700	15790	15750	15790	15750	2506
555	20241127	105800	308794570	15750	15750	15750	15750	20
556	20241127	105700	308479570	15740	15750	15750	15740	94
557	20241127	105600	306999940	15740	15740	15750	15740	50
558	20241127	105500	306212880	15740	15740	15740	15740	6
559	20241127	105400	306118440	15740	15740	15740	15740	6
560	20241127	105300	306024000	15740	15740	15750	15740	181
561	20241127	105200	303174960	15730	15700	15730	15690	2465
562	20241127	105100	264448950	15700	15700	15700	15700	6
563	20241127	105000	264354750	15680	15670	15700	15670	278
564	20241127	104900	259994400	15670	15670	15670	15670	1
565	20241127	104800	259978730	15680	15650	15680	15640	858
566	20241127	104700	246541570	15660	15670	15670	15660	216
567	20241127	104600	243158940	15670	15650	15670	15650	682
568	20241127	104500	232482010	15650	15640	15650	15640	210
569	20241127	104400	229197140	15640	15640	15640	15640	5
570	20241127	104300	229118940	15640	15650	15650	15640	94
571	20241127	104200	227648740	15650	15650	15650	15650	127
572	20241127	104100	225661190	15650	15640	15650	15640	64
573	20241127	104000	224659620	15640	15640	15650	15630	345
574	20241127	103900	219264550	15640	15610	15640	15600	678
575	20241127	103800	208678930	15610	15610	15610	15600	27
576	20241127	103700	208257470	15610	15580	15610	15580	741
577	20241127	103600	196708240	15580	15580	15580	15580	24
578	20241127	103500	196334320	15580	15580	15580	15570	24
579	20241127	103400	195960480	15570	15580	15580	15570	119
580	20241127	103300	194107460	15580	15580	15580	15580	28
581	20241127	103200	193671220	15570	15570	15570	15570	68
582	20241127	103100	192612460	15570	15570	15570	15570	7
583	20241127	103000	192503470	15570	15570	15570	15570	4
584	20241127	102900	192441190	15570	15570	15570	15570	11
585	20241127	102800	192269920	15570	15570	15570	15570	5
586	20241127	102700	192192070	15570	15570	15570	15570	18
587	20241127	102600	191911810	15570	15570	15570	15570	6
588	20241127	102500	191818390	15570	15560	15570	15560	52
589	20241127	102400	191009060	15560	15550	15560	15550	136
590	20241127	102300	188894230	15550	15550	15550	15550	5
591	20241127	102200	188816480	15550	15560	15560	15550	27
592	20241127	102100	188396590	15560	15570	15570	15560	93
593	20241127	102000	186949420	15570	15570	15570	15570	7
594	20241127	101900	186840430	15570	15570	15570	15570	9
595	20241127	101800	186700300	15570	15610	15610	15570	876
596	20241127	101700	173059590	15610	15570	15610	15570	10
597	20241127	101600	172903690	15570	15570	15570	15570	323
598	20241127	101500	167874580	15570	15570	15570	15570	4
599	20241127	101400	167812300	15540	15540	15550	15540	87
600	20241127	101300	166460280	15540	15560	15560	15530	739
601	20241127	101200	154975440	15560	15600	15600	15560	774
602	20241127	101100	142923710	15600	15590	15600	15590	86
603	20241127	101000	141582730	15590	15590	15590	15590	15
604	20241127	100900	141348880	15600	15590	15600	15590	107
605	20241127	100800	139680710	15590	15590	15590	15580	18
606	20241127	100700	139400210	15590	15590	15590	15590	6
607	20241127	100600	139306670	15590	15580	15590	15580	8
608	20241127	100500	139181960	15590	15590	15590	15590	9
609	20241127	100400	139041650	15590	15590	15590	15590	7
610	20241127	100300	138932520	15590	15590	15590	15590	2
611	20241127	100200	138901340	15590	15580	15590	15580	81
612	20241127	100100	137638630	15590	15590	15590	15590	11
613	20241127	100000	137467140	15590	15590	15590	15590	4
614	20241127	095900	137404780	15600	15620	15620	15600	128
615	20241127	095800	135406710	15620	15590	15620	15590	883
616	20241127	095700	121628250	15570	15560	15570	15560	77
617	20241127	095600	120429720	15560	15550	15560	15550	29
618	20241127	095500	119978670	15560	15560	15560	15560	8
619	20241127	095400	119854190	15570	15570	15570	15570	6
620	20241127	095300	119760770	15570	15570	15570	15570	6
621	20241127	095200	119667350	15570	15570	15570	15570	7
622	20241127	095100	119558360	15570	15570	15570	15570	9
623	20241127	095000	119418230	15570	15570	15570	15570	7
624	20241127	094900	119309240	15570	15570	15570	15570	6
625	20241127	094800	119215820	15550	15610	15610	15550	451
626	20241127	094700	112188480	15610	15610	15610	15610	177
627	20241127	094600	109425510	15610	15610	15610	15610	102
628	20241127	094500	107833290	15610	15610	15610	15610	44
629	20241127	094400	107146450	15610	15560	15610	15560	423
630	20241127	094300	100556880	15550	15570	15570	15550	40
631	20241127	094200	99934630	15570	15520	15570	15520	624
632	20241127	094100	90231560	15520	15510	15520	15510	4
633	20241127	094000	90169490	15520	15500	15520	15500	48
634	20241127	093900	89425440	15500	15490	15500	15490	42
635	20241127	093800	88774850	15470	15500	15500	15470	17
636	20241127	093700	88511710	15500	15490	15500	15490	4
637	20241127	093600	88449720	15490	15500	15500	15480	330
638	20241127	093500	83335570	15500	15530	15530	15500	91
639	20241127	093400	81923480	15530	15500	15570	15500	1125
640	20241127	093300	64462140	15500	15500	15500	15500	155
641	20241127	093200	62059640	15500	15480	15500	15480	149
642	20241127	093100	59750860	15480	15480	15480	15480	2
643	20241127	093000	59719900	15470	15470	15470	15470	29
644	20241127	092900	59271270	15470	15470	15470	15470	4
645	20241127	092800	59209390	15470	15470	15470	15470	9
646	20241127	092700	59070160	15470	15470	15470	15470	4
647	20241127	092600	59008280	15470	15470	15470	15470	18
648	20241127	092500	58729820	15470	15470	15470	15470	12
649	20241127	092400	58544180	15470	15480	15480	15460	38
650	20241127	092300	57956420	15480	15480	15480	15480	4
651	20241127	092200	57894500	15480	15480	15480	15480	3
652	20241127	092100	57848060	15480	15480	15480	15480	6
653	20241127	092000	57755180	15480	15480	15480	15480	10
654	20241127	091900	57600380	15490	15490	15490	15490	2
655	20241127	091800	57569400	15460	15490	15490	15460	80
656	20241127	091700	56332100	15490	15490	15490	15490	40
657	20241127	091600	55712500	15500	15510	15510	15490	29
658	20241127	091500	55263080	15530	15480	15530	15480	416
659	20241127	091400	48810910	15480	15530	15530	15450	351
660	20241127	091300	43374950	15500	15490	15500	15440	424
661	20241127	091200	36811470	15500	15470	15500	15440	285
662	20241127	091100	32402570	15470	15470	15470	15470	0
663	20241127	091000	32402570	15470	15420	15480	15410	265
664	20241127	090900	28308840	15410	15420	15420	15390	147
665	20241127	090800	26044450	15420	15430	15430	15420	23
666	20241127	090700	25689720	15450	15450	15450	15450	0
667	20241127	090600	25689720	15450	15450	15460	15450	201
668	20241127	090500	22584230	15390	15400	15450	15390	399
669	20241127	090400	16426230	15400	15430	15430	15390	192
670	20241127	090300	13467520	15420	15430	15440	15420	104
671	20241127	090200	11862810	15430	15460	15460	15430	45
672	20241127	090100	11167780	15430	15430	15430	15430	0
673	20241127	090000	11167780	15430	15430	15450	15420	724