KissMeData/047920/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	192700	2329672030	12650	12650	12650	12650	3746
3	20231127	192600	2329672030	12650	12650	12650	12650	0
4	20231127	192500	2329672030	12650	12650	12650	12650	0
5	20231127	192400	2329672030	12650	12650	12650	12650	0
6	20231127	192300	2329672030	12650	12650	12650	12650	0
7	20231127	192200	2329672030	12650	12650	12650	12650	0
8	20231127	192100	2329672030	12650	12650	12650	12650	0
9	20231127	192000	2329672030	12650	12650	12650	12650	0
10	20231127	191900	2329672030	12650	12650	12650	12650	0
11	20231127	191800	2329672030	12650	12650	12650	12650	0
12	20231127	191700	2329672030	12650	12650	12650	12650	0
13	20231127	191600	2329672030	12650	12650	12650	12650	0
14	20231127	191500	2329672030	12650	12650	12650	12650	0
15	20231127	191400	2329672030	12650	12650	12650	12650	0
16	20231127	191300	2329672030	12650	12650	12650	12650	0
17	20231127	191200	2329672030	12650	12650	12650	12650	0
18	20231127	191100	2329672030	12650	12650	12650	12650	0
19	20231127	191000	2329672030	12650	12650	12650	12650	0
20	20231127	190900	2329672030	12650	12650	12650	12650	0
21	20231127	190800	2329672030	12650	12650	12650	12650	0
22	20231127	190700	2329672030	12650	12650	12650	12650	0
23	20231127	190600	2329672030	12650	12650	12650	12650	0
24	20231127	190500	2329672030	12650	12650	12650	12650	0
25	20231127	190400	2329672030	12650	12650	12650	12650	0
26	20231127	190300	2329672030	12650	12650	12650	12650	0
27	20231127	190200	2329672030	12650	12650	12650	12650	0
28	20231127	190100	2329672030	12650	12650	12650	12650	0
29	20231127	190000	2329672030	12650	12650	12650	12650	0
30	20231127	185900	2329672030	12650	12650	12650	12650	0
31	20231127	185800	2329672030	12650	12650	12650	12650	0
32	20231127	185700	2329672030	12650	12650	12650	12650	3746
33	20231127	185600	2329672030	12650	12650	12650	12650	0
34	20231127	185500	2329672030	12650	12650	12650	12650	0
35	20231127	185400	2329672030	12650	12650	12650	12650	0
36	20231127	185300	2329672030	12650	12650	12650	12650	0
37	20231127	185200	2329672030	12650	12650	12650	12650	0
38	20231127	185100	2329672030	12650	12650	12650	12650	0
39	20231127	185000	2329672030	12650	12650	12650	12650	0
40	20231127	184900	2329672030	12650	12650	12650	12650	0
41	20231127	184800	2329672030	12650	12650	12650	12650	0
42	20231127	184700	2329672030	12650	12650	12650	12650	0
43	20231127	184600	2329672030	12650	12650	12650	12650	0
44	20231127	184500	2329672030	12650	12650	12650	12650	0
45	20231127	184400	2329672030	12650	12650	12650	12650	0
46	20231127	184300	2329672030	12650	12650	12650	12650	0
47	20231127	184200	2329672030	12650	12650	12650	12650	0
48	20231127	184100	2329672030	12650	12650	12650	12650	0
49	20231127	184000	2329672030	12650	12650	12650	12650	0
50	20231127	183900	2329672030	12650	12650	12650	12650	0
51	20231127	183800	2329672030	12650	12650	12650	12650	0
52	20231127	183700	2329672030	12650	12650	12650	12650	0
53	20231127	183600	2329672030	12650	12650	12650	12650	0
54	20231127	183500	2329672030	12650	12650	12650	12650	0
55	20231127	183400	2329672030	12650	12650	12650	12650	0
56	20231127	183300	2329672030	12650	12650	12650	12650	0
57	20231127	183200	2329672030	12650	12650	12650	12650	0
58	20231127	183100	2329672030	12650	12650	12650	12650	0
59	20231127	183000	2329672030	12650	12650	12650	12650	0
60	20231127	182900	2329672030	12650	12650	12650	12650	0
61	20231127	182800	2329672030	12650	12650	12650	12650	0
62	20231127	182700	2329672030	12650	12650	12650	12650	3746
63	20231127	182600	2329672030	12650	12650	12650	12650	0
64	20231127	182500	2329672030	12650	12650	12650	12650	0
65	20231127	182400	2329672030	12650	12650	12650	12650	0
66	20231127	182300	2329672030	12650	12650	12650	12650	0
67	20231127	182200	2329672030	12650	12650	12650	12650	0
68	20231127	182100	2329672030	12650	12650	12650	12650	0
69	20231127	182000	2329672030	12650	12650	12650	12650	0
70	20231127	181900	2329672030	12650	12650	12650	12650	0
71	20231127	181800	2329672030	12650	12650	12650	12650	0
72	20231127	181700	2329672030	12650	12650	12650	12650	0
73	20231127	181600	2329672030	12650	12650	12650	12650	0
74	20231127	181500	2329672030	12650	12650	12650	12650	0
75	20231127	181400	2329672030	12650	12650	12650	12650	0
76	20231127	181300	2329672030	12650	12650	12650	12650	0
77	20231127	181200	2329672030	12650	12650	12650	12650	0
78	20231127	181100	2329672030	12650	12650	12650	12650	0
79	20231127	181000	2329672030	12650	12650	12650	12650	0
80	20231127	180900	2329672030	12650	12650	12650	12650	0
81	20231127	180800	2329672030	12650	12650	12650	12650	0
82	20231127	180700	2329672030	12650	12650	12650	12650	0
83	20231127	180600	2329672030	12650	12650	12650	12650	0
84	20231127	180500	2329672030	12650	12650	12650	12650	0
85	20231127	180400	2329672030	12650	12650	12650	12650	0
86	20231127	180300	2329672030	12650	12650	12650	12650	0
87	20231127	180200	2329672030	12650	12650	12650	12650	0
88	20231127	180100	2329672030	12650	12650	12650	12650	0
89	20231127	180000	2329672030	12650	12650	12650	12650	0
90	20231127	175900	2329672030	12650	12650	12650	12650	0
91	20231127	175800	2329672030	12650	12650	12650	12650	0
92	20231127	175700	2329672030	12650	12650	12650	12650	3746
93	20231127	175600	2329672030	12650	12650	12650	12650	0
94	20231127	175500	2329672030	12650	12650	12650	12650	0
95	20231127	175400	2329672030	12650	12650	12650	12650	0
96	20231127	175300	2329672030	12650	12650	12650	12650	0
97	20231127	175200	2329672030	12650	12650	12650	12650	0
98	20231127	175100	2329672030	12650	12650	12650	12650	0
99	20231127	175000	2329672030	12650	12650	12650	12650	0
100	20231127	174900	2329672030	12650	12650	12650	12650	0
101	20231127	174800	2329672030	12650	12650	12650	12650	0
102	20231127	174700	2329672030	12650	12650	12650	12650	0
103	20231127	174600	2329672030	12650	12650	12650	12650	0
104	20231127	174500	2329672030	12650	12650	12650	12650	0
105	20231127	174400	2329672030	12650	12650	12650	12650	0
106	20231127	174300	2329672030	12650	12650	12650	12650	0
107	20231127	174200	2329672030	12650	12650	12650	12650	0
108	20231127	174100	2329672030	12650	12650	12650	12650	0
109	20231127	174000	2329672030	12650	12650	12650	12650	0
110	20231127	173900	2329672030	12650	12650	12650	12650	0
111	20231127	173800	2329672030	12650	12650	12650	12650	0
112	20231127	173700	2329672030	12650	12650	12650	12650	0
113	20231127	173600	2329672030	12650	12650	12650	12650	0
114	20231127	173500	2329672030	12650	12650	12650	12650	0
115	20231127	173400	2329672030	12650	12650	12650	12650	0
116	20231127	173300	2329672030	12650	12650	12650	12650	0
117	20231127	173200	2329672030	12650	12650	12650	12650	0
118	20231127	173100	2329672030	12650	12650	12650	12650	0
119	20231127	173000	2329672030	12650	12650	12650	12650	0
120	20231127	172900	2329672030	12650	12650	12650	12650	0
121	20231127	172800	2329672030	12650	12650	12650	12650	0
122	20231127	172700	2329672030	12650	12650	12650	12650	3746
123	20231127	172600	2329672030	12650	12650	12650	12650	0
124	20231127	172500	2329672030	12650	12650	12650	12650	0
125	20231127	172400	2329672030	12650	12650	12650	12650	0
126	20231127	172300	2329672030	12650	12650	12650	12650	0
127	20231127	172200	2329672030	12650	12650	12650	12650	0
128	20231127	172100	2329672030	12650	12650	12650	12650	0
129	20231127	172000	2329672030	12650	12650	12650	12650	0
130	20231127	171900	2329672030	12650	12650	12650	12650	0
131	20231127	171800	2329672030	12650	12650	12650	12650	0
132	20231127	171700	2329672030	12650	12650	12650	12650	0
133	20231127	171600	2329672030	12650	12650	12650	12650	0
134	20231127	171500	2329672030	12650	12650	12650	12650	0
135	20231127	171400	2329672030	12650	12650	12650	12650	0
136	20231127	171300	2329672030	12650	12650	12650	12650	0
137	20231127	171200	2329672030	12650	12650	12650	12650	0
138	20231127	171100	2329672030	12650	12650	12650	12650	0
139	20231127	171000	2329672030	12650	12650	12650	12650	0
140	20231127	170900	2329672030	12650	12650	12650	12650	0
141	20231127	170800	2329672030	12650	12650	12650	12650	0
142	20231127	170700	2329672030	12650	12650	12650	12650	0
143	20231127	170600	2329672030	12650	12650	12650	12650	0
144	20231127	170500	2329672030	12650	12650	12650	12650	0
145	20231127	170400	2329672030	12650	12650	12650	12650	0
146	20231127	170300	2329672030	12650	12650	12650	12650	0
147	20231127	170200	2329672030	12650	12650	12650	12650	0
148	20231127	170100	2329672030	12650	12650	12650	12650	0
149	20231127	170000	2329672030	12650	12650	12650	12650	0
150	20231127	165900	2329672030	12650	12650	12650	12650	0
151	20231127	165800	2329672030	12650	12650	12650	12650	0
152	20231127	165700	2329672030	12650	12650	12650	12650	3746
153	20231127	165600	2329672030	12650	12650	12650	12650	0
154	20231127	165500	2329672030	12650	12650	12650	12650	0
155	20231127	165400	2329672030	12650	12650	12650	12650	0
156	20231127	165300	2329672030	12650	12650	12650	12650	0
157	20231127	165200	2329672030	12650	12650	12650	12650	0
158	20231127	165100	2329672030	12650	12650	12650	12650	0
159	20231127	165000	2329672030	12650	12650	12650	12650	0
160	20231127	164900	2329672030	12650	12650	12650	12650	0
161	20231127	164800	2329672030	12650	12650	12650	12650	0
162	20231127	164700	2329672030	12650	12650	12650	12650	0
163	20231127	164600	2329672030	12650	12650	12650	12650	0
164	20231127	164500	2329672030	12650	12650	12650	12650	0
165	20231127	164400	2329672030	12650	12650	12650	12650	0
166	20231127	164300	2329672030	12650	12650	12650	12650	0
167	20231127	164200	2329672030	12650	12650	12650	12650	0
168	20231127	164100	2329672030	12650	12650	12650	12650	0
169	20231127	164000	2329672030	12650	12650	12650	12650	0
170	20231127	163900	2329672030	12650	12650	12650	12650	0
171	20231127	163800	2329672030	12650	12650	12650	12650	0
172	20231127	163700	2329672030	12650	12650	12650	12650	0
173	20231127	163600	2329672030	12650	12650	12650	12650	0
174	20231127	163500	2329672030	12650	12650	12650	12650	0
175	20231127	163400	2329672030	12650	12650	12650	12650	0
176	20231127	163300	2329672030	12650	12650	12650	12650	0
177	20231127	163200	2329672030	12650	12650	12650	12650	0
178	20231127	163100	2329672030	12650	12650	12650	12650	0
179	20231127	163000	2329672030	12650	12650	12650	12650	0
180	20231127	162900	2329672030	12650	12650	12650	12650	0
181	20231127	162800	2329672030	12650	12650	12650	12650	0
182	20231127	162700	2329672030	12650	12650	12650	12650	3746
183	20231127	162600	2329672030	12650	12650	12650	12650	0
184	20231127	162500	2329672030	12650	12650	12650	12650	0
185	20231127	162400	2329672030	12650	12650	12650	12650	0
186	20231127	162300	2329672030	12650	12650	12650	12650	0
187	20231127	162200	2329672030	12650	12650	12650	12650	0
188	20231127	162100	2329672030	12650	12650	12650	12650	0
189	20231127	162000	2329672030	12650	12650	12650	12650	0
190	20231127	161900	2329672030	12650	12650	12650	12650	0
191	20231127	161800	2329672030	12650	12650	12650	12650	0
192	20231127	161700	2329672030	12650	12650	12650	12650	0
193	20231127	161600	2329672030	12650	12650	12650	12650	0
194	20231127	161500	2329672030	12650	12650	12650	12650	0
195	20231127	161400	2329672030	12650	12650	12650	12650	0
196	20231127	161300	2329672030	12650	12650	12650	12650	0
197	20231127	161200	2329672030	12650	12650	12650	12650	0
198	20231127	161100	2329672030	12650	12650	12650	12650	0
199	20231127	161000	2329672030	12650	12650	12650	12650	0
200	20231127	160900	2329672030	12650	12650	12650	12650	0
201	20231127	160800	2329672030	12650	12650	12650	12650	0
202	20231127	160700	2329672030	12650	12650	12650	12650	0
203	20231127	160600	2329672030	12650	12650	12650	12650	0
204	20231127	160500	2329672030	12650	12650	12650	12650	0
205	20231127	160400	2329672030	12650	12650	12650	12650	0
206	20231127	160300	2329672030	12650	12650	12650	12650	0
207	20231127	160200	2329672030	12650	12650	12650	12650	0
208	20231127	160100	2329672030	12650	12650	12650	12650	0
209	20231127	160000	2329672030	12650	12650	12650	12650	0
210	20231127	155900	2329672030	12650	12650	12650	12650	0
211	20231127	155800	2329672030	12650	12650	12650	12650	0
212	20231127	155700	2329672030	12650	12650	12650	12650	3746
213	20231127	155600	2329672030	12650	12650	12650	12650	0
214	20231127	155500	2329672030	12650	12650	12650	12650	0
215	20231127	155400	2329672030	12650	12650	12650	12650	0
216	20231127	155300	2329672030	12650	12650	12650	12650	0
217	20231127	155200	2329672030	12650	12650	12650	12650	0
218	20231127	155100	2329672030	12650	12650	12650	12650	0
219	20231127	155000	2329672030	12650	12650	12650	12650	0
220	20231127	154900	2329672030	12650	12650	12650	12650	0
221	20231127	154800	2329672030	12650	12650	12650	12650	0
222	20231127	154700	2329672030	12650	12650	12650	12650	0
223	20231127	154600	2329672030	12650	12650	12650	12650	0
224	20231127	154500	2329672030	12650	12650	12650	12650	0
225	20231127	154400	2329672030	12650	12650	12650	12650	0
226	20231127	154300	2329672030	12650	12650	12650	12650	0
227	20231127	154200	2329672030	12650	12650	12650	12650	0
228	20231127	154100	2329672030	12650	12650	12650	12650	0
229	20231127	154000	2329672030	12650	12650	12650	12650	0
230	20231127	153900	2329672030	12650	12650	12650	12650	0
231	20231127	153800	2329672030	12650	12650	12650	12650	0
232	20231127	153700	2329672030	12650	12650	12650	12650	0
233	20231127	153600	2329672030	12650	12650	12650	12650	0
234	20231127	153500	2329672030	12650	12650	12650	12650	0
235	20231127	153400	2329672030	12650	12650	12650	12650	0
236	20231127	153300	2329672030	12650	12650	12650	12650	0
237	20231127	153200	2329672030	12650	12650	12650	12650	0
238	20231127	153100	2329672030	12650	12650	12650	12650	0
239	20231127	153000	2329672030	12650	12650	12650	12650	3746
240	20231127	152900	2282285130	12650	12650	12650	12650	0
241	20231127	152800	2282285130	12650	12650	12650	12650	0
242	20231127	152700	2282285130	12650	12650	12650	12650	0
243	20231127	152600	2282285130	12650	12650	12650	12650	0
244	20231127	152500	2282285130	12650	12650	12650	12650	0
245	20231127	152400	2282285130	12650	12650	12650	12650	0
246	20231127	152300	2282285130	12650	12650	12650	12650	0
247	20231127	152200	2282285130	12650	12650	12650	12650	0
248	20231127	152100	2282285130	12650	12650	12650	12650	0
249	20231127	152000	2282285130	12650	12650	12650	12650	0
250	20231127	151900	2282285130	12650	12650	12650	12650	58
251	20231127	151800	2281551430	12640	12640	12640	12640	424
252	20231127	151700	2276192070	12640	12640	12640	12640	453
253	20231127	151600	2270466150	12640	12640	12640	12640	100
254	20231127	151500	2269202150	12650	12640	12650	12640	110
255	20231127	151400	2267810660	12640	12650	12650	12640	693
256	20231127	151300	2259049610	12650	12650	12650	12650	300
257	20231127	151200	2255254610	12650	12650	12650	12650	0
258	20231127	151100	2255254610	12650	12650	12650	12650	2
259	20231127	151000	2255229310	12640	12640	12640	12640	23
260	20231127	150900	2254938590	12640	12640	12640	12640	102
261	20231127	150800	2253649310	12640	12640	12640	12640	50
262	20231127	150700	2253017310	12640	12650	12650	12640	81
263	20231127	150600	2251993460	12660	12660	12660	12660	17
264	20231127	150500	2251778240	12680	12660	12680	12660	212
265	20231127	150400	2249094300	12640	12650	12650	12640	60
266	20231127	150300	2248335870	12650	12650	12650	12650	296
267	20231127	150200	2244591470	12660	12660	12660	12660	55
268	20231127	150100	2243895170	12660	12660	12660	12650	134
269	20231127	150000	2242200020	12660	12660	12660	12660	91
270	20231127	145900	2241047960	12660	12660	12660	12650	156
271	20231127	145800	2239074320	12660	12640	12660	12640	157
272	20231127	145700	2237088700	12640	12650	12650	12640	1081
273	20231127	145600	2223419850	12660	12680	12680	12660	519
274	20231127	145500	2216844010	12690	12700	12700	12690	229
275	20231127	145400	2213937990	12700	12700	12700	12700	99
276	20231127	145300	2212680690	12700	12700	12700	12700	72
277	20231127	145200	2211766290	12690	12690	12690	12690	12
278	20231127	145100	2211614010	12700	12700	12700	12700	72
279	20231127	145000	2210699610	12690	12690	12690	12690	50
280	20231127	144900	2210065110	12700	12700	12700	12690	630
281	20231127	144800	2202068860	12700	12700	12700	12690	586
282	20231127	144700	2194626670	12700	12690	12700	12690	1434
283	20231127	144600	2176419210	12680	12680	12680	12680	0
284	20231127	144500	2176419210	12680	12690	12690	12680	198
285	20231127	144400	2173908090	12680	12680	12680	12680	200
286	20231127	144300	2171372090	12690	12690	12690	12690	5
287	20231127	144200	2171308640	12680	12680	12680	12680	0
288	20231127	144100	2171308640	12680	12680	12680	12680	103
289	20231127	144000	2170002600	12690	12690	12690	12690	63
290	20231127	143900	2169203130	12660	12660	12660	12660	0
291	20231127	143800	2169203130	12660	12690	12690	12660	112
292	20231127	143700	2167785180	12660	12680	12690	12660	1333
293	20231127	143600	2150899990	12690	12700	12700	12690	43
294	20231127	143500	2150354220	12690	12690	12690	12690	0
295	20231127	143400	2150354220	12690	12690	12690	12690	39
296	20231127	143300	2149859310	12690	12700	12700	12690	19
297	20231127	143200	2149618190	12660	12660	12660	12660	0
298	20231127	143100	2149618190	12660	12660	12660	12660	3
299	20231127	143000	2149580210	12660	12660	12660	12660	22
300	20231127	142900	2149301690	12660	12660	12660	12660	0
301	20231127	142800	2149301690	12660	12660	12660	12660	50
302	20231127	142700	2148668690	12660	12660	12660	12660	900
303	20231127	142600	2137274690	12700	12700	12700	12700	1
304	20231127	142500	2137261990	12670	12670	12670	12670	376
305	20231127	142400	2132498070	12670	12670	12670	12670	479
306	20231127	142300	2126429140	12680	12680	12680	12680	242
307	20231127	142200	2123360580	12680	12690	12690	12680	271
308	20231127	142100	2119921780	12700	12700	12700	12700	0
309	20231127	142000	2119921780	12700	12700	12700	12700	1
310	20231127	141900	2119909080	12700	12700	12700	12700	0
311	20231127	141800	2119909080	12700	12700	12700	12700	10
312	20231127	141700	2119782080	12700	12700	12700	12700	0
313	20231127	141600	2119782080	12700	12700	12700	12700	3
314	20231127	141500	2119743980	12700	12710	12710	12700	42
315	20231127	141400	2119210480	12720	12720	12720	12720	0
316	20231127	141300	2119210480	12720	12720	12720	12720	100
317	20231127	141200	2117938480	12720	12720	12720	12720	0
318	20231127	141100	2117938480	12720	12720	12720	12720	12
319	20231127	141000	2117785840	12700	12700	12700	12700	0
320	20231127	140900	2117785840	12700	12700	12700	12700	0
321	20231127	140800	2117785840	12700	12700	12700	12700	1164
322	20231127	140700	2103003040	12700	12700	12700	12700	0
323	20231127	140600	2103003040	12700	12710	12710	12700	151
324	20231127	140500	2101084660	12710	12710	12710	12710	0
325	20231127	140400	2101084660	12710	12710	12710	12710	132
326	20231127	140300	2099406940	12710	12710	12710	12710	24
327	20231127	140200	2099101900	12710	12710	12710	12710	6
328	20231127	140100	2099025640	12700	12700	12700	12700	0
329	20231127	140000	2099025640	12700	12690	12700	12690	530
330	20231127	135900	2092294940	12690	12690	12690	12690	19
331	20231127	135800	2092053830	12710	12670	12710	12660	127
332	20231127	135700	2090445720	12670	12690	12690	12670	576
333	20231127	135600	2083140520	12700	12700	12700	12700	107
334	20231127	135500	2081781620	12700	12710	12710	12700	70
335	20231127	135400	2080892120	12710	12710	12710	12710	27
336	20231127	135300	2080548950	12710	12700	12710	12700	21
337	20231127	135200	2080282240	12700	12700	12700	12700	455
338	20231127	135100	2074503740	12690	12690	12690	12680	22
339	20231127	135000	2074224610	12670	12670	12670	12670	0
340	20231127	134900	2074224610	12670	12670	12670	12670	0
341	20231127	134800	2074224610	12670	12670	12670	12670	6
342	20231127	134700	2074148590	12690	12670	12690	12670	231
343	20231127	134600	2071219820	12690	12690	12690	12690	5
344	20231127	134500	2071156370	12670	12670	12670	12670	5
345	20231127	134400	2071093020	12670	12670	12670	12670	1
346	20231127	134300	2071080350	12670	12680	12680	12670	182
347	20231127	134200	2068774130	12680	12680	12690	12680	292
348	20231127	134100	2065070490	12670	12640	12670	12640	878
349	20231127	134000	2053947210	12660	12660	12660	12660	0
350	20231127	133900	2053947210	12660	12660	12660	12660	0
351	20231127	133800	2053947210	12660	12660	12660	12660	0
352	20231127	133700	2053947210	12660	12660	12660	12660	0
353	20231127	133600	2053947210	12660	12660	12660	12660	165
354	20231127	133500	2051858310	12640	12650	12650	12640	23
355	20231127	133400	2051567390	12650	12650	12650	12650	93
356	20231127	133300	2050390940	12650	12650	12650	12650	311
357	20231127	133200	2046456790	12650	12650	12650	12650	100
358	20231127	133100	2045191790	12660	12660	12660	12660	0
359	20231127	133000	2045191790	12660	12660	12660	12660	20
360	20231127	132900	2044938590	12660	12660	12660	12660	0
361	20231127	132800	2044938590	12660	12660	12660	12660	0
362	20231127	132700	2044938590	12660	12650	12660	12640	320
363	20231127	132600	2040888770	12640	12640	12640	12640	1
364	20231127	132500	2040876130	12640	12640	12640	12640	1
365	20231127	132400	2040863490	12640	12640	12640	12640	30
366	20231127	132300	2040484290	12640	12640	12640	12640	1
367	20231127	132200	2040471650	12660	12640	12660	12640	6
368	20231127	132100	2040395750	12660	12640	12660	12640	17
369	20231127	132000	2040180850	12640	12640	12640	12640	82
370	20231127	131900	2039144370	12650	12670	12670	12650	379
371	20231127	131800	2034344480	12670	12670	12670	12670	0
372	20231127	131700	2034344480	12670	12670	12670	12670	5
373	20231127	131600	2034281130	12670	12670	12670	12670	0
374	20231127	131500	2034281130	12670	12670	12670	12670	0
375	20231127	131400	2034281130	12670	12670	12670	12670	5
376	20231127	131300	2034217780	12670	12670	12670	12670	7
377	20231127	131200	2034129090	12680	12670	12680	12670	205
378	20231127	131100	2031529830	12670	12670	12670	12670	1
379	20231127	131000	2031517160	12670	12670	12670	12670	2
380	20231127	130900	2031491820	12670	12670	12670	12670	0
381	20231127	130800	2031491820	12670	12670	12670	12670	0
382	20231127	130700	2031491820	12670	12680	12680	12670	589
383	20231127	130600	2024028690	12680	12680	12680	12680	1
384	20231127	130500	2024016010	12680	12680	12680	12680	1
385	20231127	130400	2024003330	12680	12670	12680	12670	68
386	20231127	130300	2023141560	12670	12670	12670	12670	10
387	20231127	130200	2023014860	12650	12650	12650	12650	17
388	20231127	130100	2022799810	12650	12650	12650	12650	0
389	20231127	130000	2022799810	12650	12630	12650	12630	274
390	20231127	125900	2019334070	12640	12640	12640	12640	1
391	20231127	125800	2019321430	12630	12630	12630	12630	30
392	20231127	125700	2018942530	12650	12650	12650	12650	0
393	20231127	125600	2018942530	12650	12650	12650	12650	498
394	20231127	125500	2012642830	12630	12630	12630	12630	379
395	20231127	125400	2007856060	12620	12630	12630	12620	6
396	20231127	125300	2007780330	12620	12620	12620	12620	11
397	20231127	125200	2007641510	12620	12630	12630	12620	143
398	20231127	125100	2005835500	12630	12620	12630	12620	167
399	20231127	125000	2003727270	12620	12620	12620	12620	15
400	20231127	124900	2003537970	12620	12620	12620	12620	20
401	20231127	124800	2003285570	12620	12620	12620	12620	268
402	20231127	124700	1999903410	12620	12620	12620	12620	22
403	20231127	124600	1999625770	12620	12620	12620	12620	145
404	20231127	124500	1997795870	12620	12620	12620	12620	455
405	20231127	124400	1992053770	12620	12620	12620	12620	107
406	20231127	124300	1990703430	12630	12620	12630	12620	31
407	20231127	124200	1990312190	12620	12620	12620	12620	569
408	20231127	124100	1983131410	12620	12620	12620	12620	237
409	20231127	124000	1980140470	12620	12620	12630	12620	293
410	20231127	123900	1976441030	12620	12620	12620	12620	23
411	20231127	123800	1976150770	12620	12620	12620	12620	116
412	20231127	123700	1974686850	12620	12620	12630	12620	291
413	20231127	123600	1971011930	12620	12620	12620	12620	49
414	20231127	123500	1970393550	12620	12620	12630	12620	81
415	20231127	123400	1969370620	12620	12620	12620	12620	141
416	20231127	123300	1967591200	12630	12630	12630	12620	75
417	20231127	123200	1966644650	12620	12620	12620	12610	1065
418	20231127	123100	1953205100	12630	12640	12650	12630	841
419	20231127	123000	1942576230	12640	12640	12640	12640	63
420	20231127	122900	1941779910	12640	12650	12650	12640	793
421	20231127	122800	1931749190	12650	12650	12650	12650	180
422	20231127	122700	1929472190	12650	12640	12650	12640	340
423	20231127	122600	1925173130	12650	12640	12650	12640	127
424	20231127	122500	1923566850	12640	12650	12650	12640	1608
425	20231127	122400	1903225890	12650	12650	12650	12650	18
426	20231127	122300	1902998190	12650	12660	12660	12650	501
427	20231127	122200	1896655710	12660	12660	12660	12660	9
428	20231127	122100	1896541770	12670	12660	12670	12660	41
429	20231127	122000	1896022320	12660	12670	12670	12660	208
430	20231127	121900	1893388960	12670	12670	12670	12670	153
431	20231127	121800	1891450450	12670	12670	12670	12670	0
432	20231127	121700	1891450450	12670	12670	12670	12670	0
433	20231127	121600	1891450450	12670	12670	12670	12670	3
434	20231127	121500	1891412440	12670	12670	12670	12670	82
435	20231127	121400	1890373500	12680	12680	12680	12680	0
436	20231127	121300	1890373500	12680	12670	12680	12670	9
437	20231127	121200	1890259390	12670	12680	12680	12670	9
438	20231127	121100	1890145280	12680	12680	12680	12680	20
439	20231127	121000	1889891680	12670	12670	12670	12670	0
440	20231127	120900	1889891680	12670	12670	12670	12670	0
441	20231127	120800	1889891680	12670	12670	12670	12670	52
442	20231127	120700	1889232840	12670	12670	12670	12670	33
443	20231127	120600	1888814730	12670	12670	12670	12670	54
444	20231127	120500	1888130550	12670	12670	12670	12670	29
445	20231127	120400	1887763120	12670	12670	12670	12670	627
446	20231127	120300	1879819030	12670	12670	12670	12670	36
447	20231127	120200	1879362910	12680	12680	12680	12670	966
448	20231127	120100	1867114360	12680	12680	12680	12680	0
449	20231127	120000	1867114360	12680	12680	12680	12680	0
450	20231127	115900	1867114360	12680	12680	12680	12680	6
451	20231127	115800	1867038280	12680	12680	12680	12680	36
452	20231127	115700	1866581800	12680	12680	12680	12680	132
453	20231127	115600	1864908040	12680	12700	12700	12680	872
454	20231127	115500	1853843970	12700	12700	12700	12700	5
455	20231127	115400	1853780470	12700	12700	12700	12700	5
456	20231127	115300	1853716970	12700	12700	12700	12700	41
457	20231127	115200	1853196270	12700	12700	12700	12700	0
458	20231127	115100	1853196270	12700	12700	12700	12700	0
459	20231127	115000	1853196270	12700	12700	12700	12700	0
460	20231127	114900	1853196270	12700	12700	12700	12700	3
461	20231127	114800	1853158170	12700	12700	12700	12700	0
462	20231127	114700	1853158170	12700	12690	12700	12690	11
463	20231127	114600	1853018570	12690	12690	12690	12690	10
464	20231127	114500	1852891670	12690	12680	12690	12680	36
465	20231127	114400	1852434940	12680	12690	12690	12680	253
466	20231127	114300	1849224900	12680	12680	12680	12680	52
467	20231127	114200	1848565540	12680	12690	12690	12680	1213
468	20231127	114100	1833173870	12700	12690	12700	12690	209
469	20231127	114000	1830520860	12700	12690	12700	12690	37
470	20231127	113900	1830051230	12690	12690	12690	12690	526
471	20231127	113800	1823376290	12690	12690	12690	12690	213
472	20231127	113700	1820673320	12690	12690	12690	12690	5
473	20231127	113600	1820609870	12690	12690	12690	12690	23
474	20231127	113500	1820318000	12690	12690	12690	12690	115
475	20231127	113400	1818858650	12690	12690	12690	12690	537
476	20231127	113300	1812044120	12700	12700	12700	12700	35
477	20231127	113200	1811599620	12700	12700	12700	12700	470
478	20231127	113100	1805630620	12750	12750	12750	12750	1
479	20231127	113000	1805617870	12760	12730	12760	12730	1000
480	20231127	112900	1792861040	12730	12730	12730	12730	0
481	20231127	112800	1792861040	12730	12730	12730	12730	0
482	20231127	112700	1792861040	12730	12750	12750	12690	102
483	20231127	112600	1791566450	12760	12760	12760	12760	0
484	20231127	112500	1791566450	12760	12760	12760	12760	31
485	20231127	112400	1791170890	12760	12760	12760	12760	0
486	20231127	112300	1791170890	12760	12760	12760	12760	0
487	20231127	112200	1791170890	12760	12710	12760	12710	122
488	20231127	112100	1789614560	12700	12730	12730	12700	68
489	20231127	112000	1788750160	12760	12760	12760	12760	0
490	20231127	111900	1788750160	12760	12710	12760	12710	1713
491	20231127	111800	1766894800	12710	12690	12710	12690	116
492	20231127	111700	1765421680	12690	12690	12690	12690	87
493	20231127	111600	1764317650	12690	12700	12700	12690	164
494	20231127	111500	1762236100	12690	12700	12700	12690	88
495	20231127	111400	1761118520	12690	12690	12690	12690	21
496	20231127	111300	1760852030	12700	12700	12700	12700	400
497	20231127	111200	1755772030	12700	12700	12700	12700	185
498	20231127	111100	1753422530	12700	12700	12700	12700	782
499	20231127	111000	1743491130	12700	12660	12700	12660	509
500	20231127	110900	1737032990	12660	12660	12670	12660	98
501	20231127	110800	1735792210	12660	12660	12680	12660	44
502	20231127	110700	1735235090	12660	12680	12690	12660	781
503	20231127	110600	1725332610	12680	12690	12690	12680	246
504	20231127	110500	1722212330	12700	12690	12700	12690	122
505	20231127	110400	1720663250	12700	12700	12720	12700	365
506	20231127	110300	1716026750	12700	12710	12710	12700	459
507	20231127	110200	1710192890	12710	12740	12740	12700	1665
508	20231127	110100	1689017600	12730	12730	12730	12730	0
509	20231127	110000	1689017600	12730	12730	12730	12730	308
510	20231127	105900	1685096760	12730	12720	12780	12720	169
511	20231127	105800	1682941410	12730	12720	12730	12720	33
512	20231127	105700	1682521530	12730	12740	12740	12730	136
513	20231127	105600	1680789970	12740	12730	12740	12730	450
514	20231127	105500	1675061450	12730	12740	12740	12730	122
515	20231127	105400	1673507410	12740	12740	12740	12740	54
516	20231127	105300	1672819450	12740	12740	12740	12740	1254
517	20231127	105200	1656843490	12740	12750	12750	12740	214
518	20231127	105100	1654115270	12750	12750	12770	12750	57
519	20231127	105000	1653388120	12750	12760	12760	12750	167
520	20231127	104900	1651257260	12760	12760	12760	12760	4
521	20231127	104800	1651206220	12770	12770	12770	12770	3
522	20231127	104700	1651167910	12770	12770	12770	12770	3
523	20231127	104600	1651129600	12770	12770	12770	12770	3
524	20231127	104500	1651091290	12740	12740	12740	12740	33
525	20231127	104400	1650670870	12740	12750	12750	12740	429
526	20231127	104300	1645205380	12740	12750	12750	12740	748
527	20231127	104200	1635675760	12750	12750	12750	12750	169
528	20231127	104100	1633521010	12750	12750	12750	12750	13
529	20231127	104000	1633355260	12750	12750	12750	12750	0
530	20231127	103900	1633355260	12750	12770	12770	12750	350
531	20231127	103800	1628892340	12780	12750	12780	12740	279
532	20231127	103700	1625330900	12740	12740	12740	12740	158
533	20231127	103600	1623317980	12750	12740	12750	12730	2209
534	20231127	103500	1595156610	12740	12770	12770	12730	2079
535	20231127	103400	1568654080	12760	12750	12760	12750	6
536	20231127	103300	1568577530	12750	12750	12750	12750	2
537	20231127	103200	1568552030	12750	12750	12750	12750	27
538	20231127	103100	1568207780	12750	12750	12750	12750	5
539	20231127	103000	1568144030	12790	12790	12790	12790	2
540	20231127	102900	1568118450	12790	12750	12790	12750	106
541	20231127	102800	1566766910	12760	12770	12770	12760	275
542	20231127	102700	1563257730	12770	12770	12770	12770	4
543	20231127	102600	1563206650	12770	12770	12770	12770	191
544	20231127	102500	1560767580	12770	12770	12770	12770	1
545	20231127	102400	1560754810	12770	12770	12770	12770	0
546	20231127	102300	1560754810	12770	12770	12770	12770	251
547	20231127	102200	1557549540	12770	12760	12770	12760	20
548	20231127	102100	1557294240	12750	12760	12760	12750	193
549	20231127	102000	1554832560	12760	12770	12770	12760	61
550	20231127	101900	1554053700	12760	12750	12760	12750	254
551	20231127	101800	1550815120	12750	12750	12750	12750	4
552	20231127	101700	1550764120	12750	12750	12750	12750	0
553	20231127	101600	1550764120	12750	12750	12750	12750	9
554	20231127	101500	1550649370	12760	12750	12760	12740	449
555	20231127	101400	1544926030	12770	12770	12770	12770	18
556	20231127	101300	1544696170	12800	12770	12800	12770	356
557	20231127	101200	1540148270	12770	12770	12770	12770	0
558	20231127	101100	1540148270	12770	12790	12790	12770	388
559	20231127	101000	1535191330	12780	12770	12780	12770	11
560	20231127	100900	1535050850	12810	12760	12810	12760	403
561	20231127	100800	1529901950	12760	12750	12760	12750	326
562	20231127	100700	1525744810	12740	12730	12750	12710	2978
563	20231127	100600	1487836290	12710	12700	12710	12700	334
564	20231127	100500	1483593990	12740	12710	12750	12690	784
565	20231127	100400	1473621690	12710	12720	12720	12690	72
566	20231127	100300	1472706120	12720	12740	12740	12720	243
567	20231127	100200	1469615100	12720	12720	12720	12680	2208
568	20231127	100100	1441563630	12730	12740	12740	12730	393
569	20231127	100000	1436559000	12750	12760	12770	12750	1601
570	20231127	095900	1416139680	12760	12770	12770	12760	224
571	20231127	095800	1413280870	12770	12790	12820	12760	706
572	20231127	095700	1404260020	12790	12790	12800	12790	2374
573	20231127	095600	1373896520	12790	12820	12820	12790	931
574	20231127	095500	1361975710	12810	12810	12830	12810	148
575	20231127	095400	1360078830	12810	12820	12820	12810	232
576	20231127	095300	1357105570	12820	12820	12820	12820	156
577	20231127	095200	1355105650	12820	12870	12870	12820	736
578	20231127	095100	1345646790	12840	12870	12890	12840	3156
579	20231127	095000	1305057870	12870	12890	12900	12870	601
580	20231127	094900	1297311860	12900	12850	12900	12850	93
581	20231127	094800	1296115410	12850	12860	12860	12850	1320
582	20231127	094700	1279152770	12850	12920	12920	12850	766
583	20231127	094600	1269299550	12920	12910	12920	12900	967
584	20231127	094500	1256814780	12910	12860	12920	12860	2262
585	20231127	094400	1227660500	12850	12850	12860	12850	1082
586	20231127	094300	1213756560	12850	12870	12870	12850	1444
587	20231127	094200	1195200680	12870	12880	12890	12870	780
588	20231127	094100	1185154070	12890	12870	12890	12860	1619
589	20231127	094000	1164307870	12870	12880	12880	12870	675
590	20231127	093900	1155620350	12880	12860	12880	12860	429
591	20231127	093800	1150097840	12860	12870	12880	12850	590
592	20231127	093700	1142510190	12880	12890	12890	12860	524
593	20231127	093600	1135762300	12910	12920	12920	12900	1715
594	20231127	093500	1113620530	12930	12960	12960	12930	1003
595	20231127	093400	1100644540	12960	12940	12970	12940	474
596	20231127	093300	1094504010	12940	12940	12950	12940	2086
597	20231127	093200	1067502340	12940	12920	12950	12920	1179
598	20231127	093100	1052253420	12930	12940	12960	12930	1709
599	20231127	093000	1030143710	12950	12960	12970	12940	1236
600	20231127	092900	1014137370	12950	12960	12960	12950	1733
601	20231127	092800	991691090	12960	13010	13020	12950	2503
602	20231127	092700	959201330	13030	12950	13040	12940	16379
603	20231127	092600	746229710	12950	12940	12950	12930	5835
604	20231127	092500	670670130	12940	12910	12950	12910	5185
605	20231127	092400	603590290	12920	12870	12930	12870	4435
606	20231127	092300	546359630	12860	12860	12860	12850	2582
607	20231127	092200	513180090	12860	12870	12880	12860	1876
608	20231127	092100	489045970	12870	12860	12870	12850	1245
609	20231127	092000	473031860	12860	12780	12860	12770	7045
610	20231127	091900	382614660	12790	12780	12820	12760	3153
611	20231127	091800	342298830	12780	12770	12780	12760	2585
612	20231127	091700	309278940	12770	12770	12780	12760	1391
613	20231127	091600	291512730	12760	12740	12770	12740	2441
614	20231127	091500	260391340	12740	12720	12740	12710	750
615	20231127	091400	250845230	12720	12720	12730	12720	1397
616	20231127	091300	233067340	12720	12700	12720	12690	1523
617	20231127	091200	213698220	12690	12660	12730	12660	3696
618	20231127	091100	166780840	12650	12630	12650	12630	642
619	20231127	091000	158661100	12590	12590	12590	12590	50
620	20231127	090900	158031600	12590	12640	12660	12590	901
621	20231127	090800	146674820	12650	12660	12660	12650	662
622	20231127	090700	138297930	12660	12670	12670	12660	2617
623	20231127	090600	105150540	12670	12660	12680	12660	326
624	20231127	090500	101019080	12660	12630	12660	12630	541
625	20231127	090400	94180060	12620	12560	12620	12550	1243
626	20231127	090300	78530690	12560	12600	12600	12560	2400
627	20231127	090200	48362340	12580	12620	12620	12570	978
628	20231127	090100	36061650	12620	12580	12620	12580	1720
629	20231127	090000	14389270	12580	12640	12640	12570	1064