KissMeData/234100/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	204300	563599286	1839	1839	1839	1839	6961
3	20231127	204200	563599286	1839	1839	1839	1839	0
4	20231127	204100	563599286	1839	1839	1839	1839	0
5	20231127	204000	563599286	1839	1839	1839	1839	0
6	20231127	203900	563599286	1839	1839	1839	1839	0
7	20231127	203800	563599286	1839	1839	1839	1839	0
8	20231127	203700	563599286	1839	1839	1839	1839	0
9	20231127	203600	563599286	1839	1839	1839	1839	0
10	20231127	203500	563599286	1839	1839	1839	1839	0
11	20231127	203400	563599286	1839	1839	1839	1839	0
12	20231127	203300	563599286	1839	1839	1839	1839	0
13	20231127	203200	563599286	1839	1839	1839	1839	0
14	20231127	203100	563599286	1839	1839	1839	1839	0
15	20231127	203000	563599286	1839	1839	1839	1839	0
16	20231127	202900	563599286	1839	1839	1839	1839	0
17	20231127	202800	563599286	1839	1839	1839	1839	0
18	20231127	202700	563599286	1839	1839	1839	1839	0
19	20231127	202600	563599286	1839	1839	1839	1839	0
20	20231127	202500	563599286	1839	1839	1839	1839	0
21	20231127	202400	563599286	1839	1839	1839	1839	0
22	20231127	202300	563599286	1839	1839	1839	1839	0
23	20231127	202200	563599286	1839	1839	1839	1839	0
24	20231127	202100	563599286	1839	1839	1839	1839	0
25	20231127	202000	563599286	1839	1839	1839	1839	0
26	20231127	201900	563599286	1839	1839	1839	1839	0
27	20231127	201800	563599286	1839	1839	1839	1839	0
28	20231127	201700	563599286	1839	1839	1839	1839	0
29	20231127	201600	563599286	1839	1839	1839	1839	0
30	20231127	201500	563599286	1839	1839	1839	1839	0
31	20231127	201400	563599286	1839	1839	1839	1839	0
32	20231127	201300	563599286	1839	1839	1839	1839	6961
33	20231127	201200	563599286	1839	1839	1839	1839	0
34	20231127	201100	563599286	1839	1839	1839	1839	0
35	20231127	201000	563599286	1839	1839	1839	1839	0
36	20231127	200900	563599286	1839	1839	1839	1839	0
37	20231127	200800	563599286	1839	1839	1839	1839	0
38	20231127	200700	563599286	1839	1839	1839	1839	0
39	20231127	200600	563599286	1839	1839	1839	1839	0
40	20231127	200500	563599286	1839	1839	1839	1839	0
41	20231127	200400	563599286	1839	1839	1839	1839	0
42	20231127	200300	563599286	1839	1839	1839	1839	0
43	20231127	200200	563599286	1839	1839	1839	1839	0
44	20231127	200100	563599286	1839	1839	1839	1839	0
45	20231127	200000	563599286	1839	1839	1839	1839	0
46	20231127	195900	563599286	1839	1839	1839	1839	0
47	20231127	195800	563599286	1839	1839	1839	1839	0
48	20231127	195700	563599286	1839	1839	1839	1839	0
49	20231127	195600	563599286	1839	1839	1839	1839	0
50	20231127	195500	563599286	1839	1839	1839	1839	0
51	20231127	195400	563599286	1839	1839	1839	1839	0
52	20231127	195300	563599286	1839	1839	1839	1839	0
53	20231127	195200	563599286	1839	1839	1839	1839	0
54	20231127	195100	563599286	1839	1839	1839	1839	0
55	20231127	195000	563599286	1839	1839	1839	1839	0
56	20231127	194900	563599286	1839	1839	1839	1839	0
57	20231127	194800	563599286	1839	1839	1839	1839	0
58	20231127	194700	563599286	1839	1839	1839	1839	0
59	20231127	194600	563599286	1839	1839	1839	1839	0
60	20231127	194500	563599286	1839	1839	1839	1839	0
61	20231127	194400	563599286	1839	1839	1839	1839	0
62	20231127	194300	563599286	1839	1839	1839	1839	6961
63	20231127	194200	563599286	1839	1839	1839	1839	0
64	20231127	194100	563599286	1839	1839	1839	1839	0
65	20231127	194000	563599286	1839	1839	1839	1839	0
66	20231127	193900	563599286	1839	1839	1839	1839	0
67	20231127	193800	563599286	1839	1839	1839	1839	0
68	20231127	193700	563599286	1839	1839	1839	1839	0
69	20231127	193600	563599286	1839	1839	1839	1839	0
70	20231127	193500	563599286	1839	1839	1839	1839	0
71	20231127	193400	563599286	1839	1839	1839	1839	0
72	20231127	193300	563599286	1839	1839	1839	1839	0
73	20231127	193200	563599286	1839	1839	1839	1839	0
74	20231127	193100	563599286	1839	1839	1839	1839	0
75	20231127	193000	563599286	1839	1839	1839	1839	0
76	20231127	192900	563599286	1839	1839	1839	1839	0
77	20231127	192800	563599286	1839	1839	1839	1839	0
78	20231127	192700	563599286	1839	1839	1839	1839	0
79	20231127	192600	563599286	1839	1839	1839	1839	0
80	20231127	192500	563599286	1839	1839	1839	1839	0
81	20231127	192400	563599286	1839	1839	1839	1839	0
82	20231127	192300	563599286	1839	1839	1839	1839	0
83	20231127	192200	563599286	1839	1839	1839	1839	0
84	20231127	192100	563599286	1839	1839	1839	1839	0
85	20231127	192000	563599286	1839	1839	1839	1839	0
86	20231127	191900	563599286	1839	1839	1839	1839	0
87	20231127	191800	563599286	1839	1839	1839	1839	0
88	20231127	191700	563599286	1839	1839	1839	1839	0
89	20231127	191600	563599286	1839	1839	1839	1839	0
90	20231127	191500	563599286	1839	1839	1839	1839	0
91	20231127	191400	563599286	1839	1839	1839	1839	0
92	20231127	191300	563599286	1839	1839	1839	1839	6961
93	20231127	191200	563599286	1839	1839	1839	1839	0
94	20231127	191100	563599286	1839	1839	1839	1839	0
95	20231127	191000	563599286	1839	1839	1839	1839	0
96	20231127	190900	563599286	1839	1839	1839	1839	0
97	20231127	190800	563599286	1839	1839	1839	1839	0
98	20231127	190700	563599286	1839	1839	1839	1839	0
99	20231127	190600	563599286	1839	1839	1839	1839	0
100	20231127	190500	563599286	1839	1839	1839	1839	0
101	20231127	190400	563599286	1839	1839	1839	1839	0
102	20231127	190300	563599286	1839	1839	1839	1839	0
103	20231127	190200	563599286	1839	1839	1839	1839	0
104	20231127	190100	563599286	1839	1839	1839	1839	0
105	20231127	190000	563599286	1839	1839	1839	1839	0
106	20231127	185900	563599286	1839	1839	1839	1839	0
107	20231127	185800	563599286	1839	1839	1839	1839	0
108	20231127	185700	563599286	1839	1839	1839	1839	0
109	20231127	185600	563599286	1839	1839	1839	1839	0
110	20231127	185500	563599286	1839	1839	1839	1839	0
111	20231127	185400	563599286	1839	1839	1839	1839	0
112	20231127	185300	563599286	1839	1839	1839	1839	0
113	20231127	185200	563599286	1839	1839	1839	1839	0
114	20231127	185100	563599286	1839	1839	1839	1839	0
115	20231127	185000	563599286	1839	1839	1839	1839	0
116	20231127	184900	563599286	1839	1839	1839	1839	0
117	20231127	184800	563599286	1839	1839	1839	1839	0
118	20231127	184700	563599286	1839	1839	1839	1839	0
119	20231127	184600	563599286	1839	1839	1839	1839	0
120	20231127	184500	563599286	1839	1839	1839	1839	0
121	20231127	184400	563599286	1839	1839	1839	1839	0
122	20231127	184300	563599286	1839	1839	1839	1839	6961
123	20231127	184200	563599286	1839	1839	1839	1839	0
124	20231127	184100	563599286	1839	1839	1839	1839	0
125	20231127	184000	563599286	1839	1839	1839	1839	0
126	20231127	183900	563599286	1839	1839	1839	1839	0
127	20231127	183800	563599286	1839	1839	1839	1839	0
128	20231127	183700	563599286	1839	1839	1839	1839	0
129	20231127	183600	563599286	1839	1839	1839	1839	0
130	20231127	183500	563599286	1839	1839	1839	1839	0
131	20231127	183400	563599286	1839	1839	1839	1839	0
132	20231127	183300	563599286	1839	1839	1839	1839	0
133	20231127	183200	563599286	1839	1839	1839	1839	0
134	20231127	183100	563599286	1839	1839	1839	1839	0
135	20231127	183000	563599286	1839	1839	1839	1839	0
136	20231127	182900	563599286	1839	1839	1839	1839	0
137	20231127	182800	563599286	1839	1839	1839	1839	0
138	20231127	182700	563599286	1839	1839	1839	1839	0
139	20231127	182600	563599286	1839	1839	1839	1839	0
140	20231127	182500	563599286	1839	1839	1839	1839	0
141	20231127	182400	563599286	1839	1839	1839	1839	0
142	20231127	182300	563599286	1839	1839	1839	1839	0
143	20231127	182200	563599286	1839	1839	1839	1839	0
144	20231127	182100	563599286	1839	1839	1839	1839	0
145	20231127	182000	563599286	1839	1839	1839	1839	0
146	20231127	181900	563599286	1839	1839	1839	1839	0
147	20231127	181800	563599286	1839	1839	1839	1839	0
148	20231127	181700	563599286	1839	1839	1839	1839	0
149	20231127	181600	563599286	1839	1839	1839	1839	0
150	20231127	181500	563599286	1839	1839	1839	1839	0
151	20231127	181400	563599286	1839	1839	1839	1839	0
152	20231127	181300	563599286	1839	1839	1839	1839	6961
153	20231127	181200	563599286	1839	1839	1839	1839	0
154	20231127	181100	563599286	1839	1839	1839	1839	0
155	20231127	181000	563599286	1839	1839	1839	1839	0
156	20231127	180900	563599286	1839	1839	1839	1839	0
157	20231127	180800	563599286	1839	1839	1839	1839	0
158	20231127	180700	563599286	1839	1839	1839	1839	0
159	20231127	180600	563599286	1839	1839	1839	1839	0
160	20231127	180500	563599286	1839	1839	1839	1839	0
161	20231127	180400	563599286	1839	1839	1839	1839	0
162	20231127	180300	563599286	1839	1839	1839	1839	0
163	20231127	180200	563599286	1839	1839	1839	1839	0
164	20231127	180100	563599286	1839	1839	1839	1839	0
165	20231127	180000	563599286	1839	1839	1839	1839	0
166	20231127	175900	563599286	1839	1839	1839	1839	0
167	20231127	175800	563599286	1839	1839	1839	1839	0
168	20231127	175700	563599286	1839	1839	1839	1839	0
169	20231127	175600	563599286	1839	1839	1839	1839	0
170	20231127	175500	563599286	1839	1839	1839	1839	0
171	20231127	175400	563599286	1839	1839	1839	1839	0
172	20231127	175300	563599286	1839	1839	1839	1839	0
173	20231127	175200	563599286	1839	1839	1839	1839	0
174	20231127	175100	563599286	1839	1839	1839	1839	0
175	20231127	175000	563599286	1839	1839	1839	1839	0
176	20231127	174900	563599286	1839	1839	1839	1839	0
177	20231127	174800	563599286	1839	1839	1839	1839	0
178	20231127	174700	563599286	1839	1839	1839	1839	0
179	20231127	174600	563599286	1839	1839	1839	1839	0
180	20231127	174500	563599286	1839	1839	1839	1839	0
181	20231127	174400	563599286	1839	1839	1839	1839	0
182	20231127	174300	563599286	1839	1839	1839	1839	6961
183	20231127	174200	563599286	1839	1839	1839	1839	0
184	20231127	174100	563599286	1839	1839	1839	1839	0
185	20231127	174000	563599286	1839	1839	1839	1839	0
186	20231127	173900	563599286	1839	1839	1839	1839	0
187	20231127	173800	563599286	1839	1839	1839	1839	0
188	20231127	173700	563599286	1839	1839	1839	1839	0
189	20231127	173600	563599286	1839	1839	1839	1839	0
190	20231127	173500	563599286	1839	1839	1839	1839	0
191	20231127	173400	563599286	1839	1839	1839	1839	0
192	20231127	173300	563599286	1839	1839	1839	1839	0
193	20231127	173200	563599286	1839	1839	1839	1839	0
194	20231127	173100	563599286	1839	1839	1839	1839	0
195	20231127	173000	563599286	1839	1839	1839	1839	0
196	20231127	172900	563599286	1839	1839	1839	1839	0
197	20231127	172800	563599286	1839	1839	1839	1839	0
198	20231127	172700	563599286	1839	1839	1839	1839	0
199	20231127	172600	563599286	1839	1839	1839	1839	0
200	20231127	172500	563599286	1839	1839	1839	1839	0
201	20231127	172400	563599286	1839	1839	1839	1839	0
202	20231127	172300	563599286	1839	1839	1839	1839	0
203	20231127	172200	563599286	1839	1839	1839	1839	0
204	20231127	172100	563599286	1839	1839	1839	1839	0
205	20231127	172000	563599286	1839	1839	1839	1839	0
206	20231127	171900	563599286	1839	1839	1839	1839	0
207	20231127	171800	563599286	1839	1839	1839	1839	0
208	20231127	171700	563599286	1839	1839	1839	1839	0
209	20231127	171600	563599286	1839	1839	1839	1839	0
210	20231127	171500	563599286	1839	1839	1839	1839	0
211	20231127	171400	563599286	1839	1839	1839	1839	0
212	20231127	171300	563599286	1839	1839	1839	1839	6961
213	20231127	171200	563599286	1839	1839	1839	1839	0
214	20231127	171100	563599286	1839	1839	1839	1839	0
215	20231127	171000	563599286	1839	1839	1839	1839	0
216	20231127	170900	563599286	1839	1839	1839	1839	0
217	20231127	170800	563599286	1839	1839	1839	1839	0
218	20231127	170700	563599286	1839	1839	1839	1839	0
219	20231127	170600	563599286	1839	1839	1839	1839	0
220	20231127	170500	563599286	1839	1839	1839	1839	0
221	20231127	170400	563599286	1839	1839	1839	1839	0
222	20231127	170300	563599286	1839	1839	1839	1839	0
223	20231127	170200	563599286	1839	1839	1839	1839	0
224	20231127	170100	563599286	1839	1839	1839	1839	0
225	20231127	170000	563599286	1839	1839	1839	1839	0
226	20231127	165900	563599286	1839	1839	1839	1839	0
227	20231127	165800	563599286	1839	1839	1839	1839	0
228	20231127	165700	563599286	1839	1839	1839	1839	0
229	20231127	165600	563599286	1839	1839	1839	1839	0
230	20231127	165500	563599286	1839	1839	1839	1839	0
231	20231127	165400	563599286	1839	1839	1839	1839	0
232	20231127	165300	563599286	1839	1839	1839	1839	0
233	20231127	165200	563599286	1839	1839	1839	1839	0
234	20231127	165100	563599286	1839	1839	1839	1839	0
235	20231127	165000	563599286	1839	1839	1839	1839	0
236	20231127	164900	563599286	1839	1839	1839	1839	0
237	20231127	164800	563599286	1839	1839	1839	1839	0
238	20231127	164700	563599286	1839	1839	1839	1839	0
239	20231127	164600	563599286	1839	1839	1839	1839	0
240	20231127	164500	563599286	1839	1839	1839	1839	0
241	20231127	164400	563599286	1839	1839	1839	1839	0
242	20231127	164300	563599286	1839	1839	1839	1839	6961
243	20231127	164200	563599286	1839	1839	1839	1839	0
244	20231127	164100	563599286	1839	1839	1839	1839	0
245	20231127	164000	563599286	1839	1839	1839	1839	0
246	20231127	163900	563599286	1839	1839	1839	1839	0
247	20231127	163800	563599286	1839	1839	1839	1839	0
248	20231127	163700	563599286	1839	1839	1839	1839	0
249	20231127	163600	563599286	1839	1839	1839	1839	0
250	20231127	163500	563599286	1839	1839	1839	1839	0
251	20231127	163400	563599286	1839	1839	1839	1839	0
252	20231127	163300	563599286	1839	1839	1839	1839	0
253	20231127	163200	563599286	1839	1839	1839	1839	0
254	20231127	163100	563599286	1839	1839	1839	1839	0
255	20231127	163000	563599286	1839	1839	1839	1839	0
256	20231127	162900	563599286	1839	1839	1839	1839	0
257	20231127	162800	563599286	1839	1839	1839	1839	0
258	20231127	162700	563599286	1839	1839	1839	1839	0
259	20231127	162600	563599286	1839	1839	1839	1839	0
260	20231127	162500	563599286	1839	1839	1839	1839	0
261	20231127	162400	563599286	1839	1839	1839	1839	0
262	20231127	162300	563599286	1839	1839	1839	1839	0
263	20231127	162200	563599286	1839	1839	1839	1839	0
264	20231127	162100	563599286	1839	1839	1839	1839	0
265	20231127	162000	563599286	1839	1839	1839	1839	0
266	20231127	161900	563599286	1839	1839	1839	1839	0
267	20231127	161800	563599286	1839	1839	1839	1839	0
268	20231127	161700	563599286	1839	1839	1839	1839	0
269	20231127	161600	563599286	1839	1839	1839	1839	0
270	20231127	161500	563599286	1839	1839	1839	1839	0
271	20231127	161400	563599286	1839	1839	1839	1839	0
272	20231127	161300	563599286	1839	1839	1839	1839	6961
273	20231127	161200	563599286	1839	1839	1839	1839	0
274	20231127	161100	563599286	1839	1839	1839	1839	0
275	20231127	161000	563599286	1839	1839	1839	1839	0
276	20231127	160900	563599286	1839	1839	1839	1839	0
277	20231127	160800	563599286	1839	1839	1839	1839	0
278	20231127	160700	563599286	1839	1839	1839	1839	0
279	20231127	160600	563599286	1839	1839	1839	1839	0
280	20231127	160500	563599286	1839	1839	1839	1839	0
281	20231127	160400	563599286	1839	1839	1839	1839	0
282	20231127	160300	563599286	1839	1839	1839	1839	0
283	20231127	160200	563599286	1839	1839	1839	1839	0
284	20231127	160100	563599286	1839	1839	1839	1839	0
285	20231127	160000	563599286	1839	1839	1839	1839	0
286	20231127	155900	563599286	1839	1839	1839	1839	0
287	20231127	155800	563599286	1839	1839	1839	1839	0
288	20231127	155700	563599286	1839	1839	1839	1839	0
289	20231127	155600	563599286	1839	1839	1839	1839	0
290	20231127	155500	563599286	1839	1839	1839	1839	0
291	20231127	155400	563599286	1839	1839	1839	1839	0
292	20231127	155300	563599286	1839	1839	1839	1839	0
293	20231127	155200	563599286	1839	1839	1839	1839	0
294	20231127	155100	563599286	1839	1839	1839	1839	0
295	20231127	155000	563599286	1839	1839	1839	1839	0
296	20231127	154900	563599286	1839	1839	1839	1839	0
297	20231127	154800	563599286	1839	1839	1839	1839	0
298	20231127	154700	563599286	1839	1839	1839	1839	0
299	20231127	154600	563599286	1839	1839	1839	1839	0
300	20231127	154500	563599286	1839	1839	1839	1839	0
301	20231127	154400	563599286	1839	1839	1839	1839	0
302	20231127	154300	563599286	1839	1839	1839	1839	6961
303	20231127	154200	563599286	1839	1839	1839	1839	0
304	20231127	154100	563599286	1839	1839	1839	1839	0
305	20231127	154000	563599286	1839	1839	1839	1839	0
306	20231127	153900	563599286	1839	1839	1839	1839	0
307	20231127	153800	563599286	1839	1839	1839	1839	0
308	20231127	153700	563599286	1839	1839	1839	1839	0
309	20231127	153600	563599286	1839	1839	1839	1839	0
310	20231127	153500	563599286	1839	1839	1839	1839	0
311	20231127	153400	563599286	1839	1839	1839	1839	0
312	20231127	153300	563599286	1839	1839	1839	1839	0
313	20231127	153200	563599286	1839	1839	1839	1839	0
314	20231127	153100	563599286	1839	1839	1839	1839	0
315	20231127	153000	563599286	1839	1839	1839	1839	6961
316	20231127	152900	550798007	1842	1842	1842	1842	0
317	20231127	152800	550798007	1842	1842	1842	1842	0
318	20231127	152700	550798007	1842	1842	1842	1842	0
319	20231127	152600	550798007	1842	1842	1842	1842	0
320	20231127	152500	550798007	1842	1842	1842	1842	0
321	20231127	152400	550798007	1842	1842	1842	1842	0
322	20231127	152300	550798007	1842	1842	1842	1842	0
323	20231127	152200	550798007	1842	1842	1842	1842	0
324	20231127	152100	550798007	1842	1842	1842	1842	0
325	20231127	152000	550798007	1842	1842	1842	1842	0
326	20231127	151900	550798007	1842	1840	1842	1840	607
327	20231127	151800	549681095	1840	1840	1840	1840	0
328	20231127	151700	549681095	1840	1842	1842	1840	589
329	20231127	151600	548597157	1842	1842	1842	1842	11
330	20231127	151500	548576895	1842	1840	1842	1840	731
331	20231127	151400	547231853	1839	1840	1840	1839	3436
332	20231127	151300	540909690	1840	1841	1841	1840	1939
333	20231127	151200	537341929	1840	1840	1840	1840	0
334	20231127	151100	537341929	1840	1840	1840	1840	800
335	20231127	151000	535869929	1840	1841	1841	1840	1200
336	20231127	150900	533660740	1843	1843	1843	1843	0
337	20231127	150800	533660740	1843	1843	1843	1843	101
338	20231127	150700	533474597	1842	1842	1842	1842	0
339	20231127	150600	533474597	1842	1843	1843	1842	405
340	20231127	150500	532728488	1843	1845	1845	1843	1195
341	20231127	150400	530525103	1845	1845	1845	1845	0
342	20231127	150300	530525103	1845	1845	1845	1845	523
343	20231127	150200	529560168	1845	1845	1845	1845	1
344	20231127	150100	529558323	1845	1845	1845	1845	0
345	20231127	150000	529558323	1845	1845	1845	1845	1
346	20231127	145900	529556478	1842	1842	1842	1842	709
347	20231127	145800	528250500	1845	1845	1845	1845	1
348	20231127	145700	528248655	1842	1842	1842	1842	100
349	20231127	145600	528064455	1845	1845	1845	1845	0
350	20231127	145500	528064455	1845	1845	1845	1845	1
351	20231127	145400	528062610	1841	1841	1841	1841	0
352	20231127	145300	528062610	1841	1841	1841	1841	564
353	20231127	145200	527024286	1840	1840	1840	1840	0
354	20231127	145100	527024286	1840	1840	1840	1840	0
355	20231127	145000	527024286	1840	1840	1840	1840	0
356	20231127	144900	527024286	1840	1840	1840	1840	0
357	20231127	144800	527024286	1840	1840	1840	1840	0
358	20231127	144700	527024286	1840	1840	1840	1840	0
359	20231127	144600	527024286	1840	1840	1840	1840	0
360	20231127	144500	527024286	1840	1840	1840	1840	0
361	20231127	144400	527024286	1840	1840	1840	1840	0
362	20231127	144300	527024286	1840	1841	1841	1840	140
363	20231127	144200	526766553	1840	1840	1840	1840	0
364	20231127	144100	526766553	1840	1841	1841	1840	349
365	20231127	144000	526124383	1841	1841	1841	1841	0
366	20231127	143900	526124383	1841	1841	1841	1841	0
367	20231127	143800	526124383	1841	1844	1845	1841	1201
368	20231127	143700	523911492	1843	1843	1843	1843	1
369	20231127	143600	523909649	1841	1841	1841	1841	0
370	20231127	143500	523909649	1841	1841	1841	1841	0
371	20231127	143400	523909649	1841	1841	1841	1841	7
372	20231127	143300	523896762	1845	1845	1845	1845	26
373	20231127	143200	523848792	1845	1845	1845	1845	0
374	20231127	143100	523848792	1845	1845	1845	1845	0
375	20231127	143000	523848792	1845	1845	1845	1845	0
376	20231127	142900	523848792	1845	1845	1845	1845	100
377	20231127	142800	523664292	1846	1846	1846	1846	0
378	20231127	142700	523664292	1846	1846	1846	1846	0
379	20231127	142600	523664292	1846	1846	1846	1846	2
380	20231127	142500	523660600	1846	1838	1846	1838	13
381	20231127	142400	523636662	1837	1837	1837	1837	0
382	20231127	142300	523636662	1837	1837	1837	1836	1428
383	20231127	142200	521013526	1837	1837	1837	1837	6222
384	20231127	142100	509583712	1837	1837	1837	1837	0
385	20231127	142000	509583712	1837	1837	1837	1837	0
386	20231127	141900	509583712	1837	1838	1838	1837	500
387	20231127	141800	508665197	1838	1838	1838	1838	1
388	20231127	141700	508663359	1837	1837	1837	1837	0
389	20231127	141600	508663359	1837	1837	1837	1837	0
390	20231127	141500	508663359	1837	1837	1837	1837	0
391	20231127	141400	508663359	1837	1837	1837	1837	0
392	20231127	141300	508663359	1837	1837	1837	1837	0
393	20231127	141200	508663359	1837	1837	1837	1837	0
394	20231127	141100	508663359	1837	1838	1838	1837	500
395	20231127	141000	507744854	1837	1837	1837	1837	0
396	20231127	140900	507744854	1837	1837	1837	1837	0
397	20231127	140800	507744854	1837	1837	1837	1837	270
398	20231127	140700	507248864	1847	1837	1847	1836	201
399	20231127	140600	506879792	1837	1837	1837	1837	200
400	20231127	140500	506512392	1837	1839	1839	1837	1090
401	20231127	140400	504508532	1839	1839	1839	1839	1200
402	20231127	140300	502301732	1839	1839	1839	1839	0
403	20231127	140200	502301732	1839	1840	1840	1839	139
404	20231127	140100	502046057	1839	1839	1839	1839	0
405	20231127	140000	502046057	1839	1839	1839	1839	0
406	20231127	135900	502046057	1839	1839	1839	1839	0
407	20231127	135800	502046057	1839	1838	1839	1838	3511
408	20231127	135700	495590037	1839	1839	1839	1839	779
409	20231127	135600	494157456	1838	1838	1838	1838	0
410	20231127	135500	494157456	1838	1838	1838	1838	0
411	20231127	135400	494157456	1838	1838	1838	1838	0
412	20231127	135300	494157456	1838	1838	1838	1838	2174
413	20231127	135200	490161644	1834	1834	1834	1834	0
414	20231127	135100	490161644	1834	1840	1840	1834	548
415	20231127	135000	489156009	1846	1846	1846	1846	0
416	20231127	134900	489156009	1846	1846	1846	1841	685
417	20231127	134800	487891875	1846	1844	1846	1844	210
418	20231127	134700	487504235	1846	1844	1846	1844	20
419	20231127	134600	487467335	1841	1841	1841	1841	0
420	20231127	134500	487467335	1841	1841	1841	1841	2532
421	20231127	134400	482805923	1841	1841	1841	1841	0
422	20231127	134300	482805923	1841	1841	1841	1841	0
423	20231127	134200	482805923	1841	1833	1841	1833	1888
424	20231127	134100	479345211	1833	1836	1836	1833	10563
425	20231127	134000	459976673	1836	1836	1836	1836	500
426	20231127	133900	459058673	1835	1837	1837	1835	2320
427	20231127	133800	454801072	1835	1835	1835	1835	0
428	20231127	133700	454801072	1835	1835	1835	1835	0
429	20231127	133600	454801072	1835	1840	1847	1835	20012
430	20231127	133500	418068138	1847	1847	1847	1847	10
431	20231127	133400	418049668	1848	1848	1848	1848	513
432	20231127	133300	417101644	1837	1837	1837	1837	2
433	20231127	133200	417097970	1848	1841	1848	1837	11586
434	20231127	133100	395796416	1841	1841	1841	1841	1
435	20231127	133000	395794575	1840	1845	1845	1840	40000
436	20231127	132900	322129415	1845	1845	1845	1845	0
437	20231127	132800	322129415	1845	1845	1845	1845	0
438	20231127	132700	322129415	1845	1845	1845	1845	50
439	20231127	132600	322037165	1845	1845	1845	1845	1257
440	20231127	132500	319718000	1844	1844	1844	1844	0
441	20231127	132400	319718000	1844	1844	1844	1844	0
442	20231127	132300	319718000	1844	1844	1844	1844	0
443	20231127	132200	319718000	1844	1844	1844	1844	282
444	20231127	132100	319197992	1845	1845	1845	1845	0
445	20231127	132000	319197992	1845	1845	1845	1845	20
446	20231127	131900	319161092	1845	1845	1845	1845	116
447	20231127	131800	318947072	1845	1845	1845	1845	885
448	20231127	131700	317314247	1845	1845	1845	1844	32
449	20231127	131600	317255208	1844	1844	1844	1844	549
450	20231127	131500	316242852	1845	1845	1845	1845	1824
451	20231127	131400	312877572	1845	1845	1845	1845	1229
452	20231127	131300	310610067	1845	1845	1845	1845	0
453	20231127	131200	310610067	1845	1845	1845	1845	47
454	20231127	131100	310523352	1845	1846	1846	1845	669
455	20231127	131000	309288847	1845	1845	1845	1845	0
456	20231127	130900	309288847	1845	1845	1845	1845	0
457	20231127	130800	309288847	1845	1845	1845	1845	0
458	20231127	130700	309288847	1845	1845	1845	1845	0
459	20231127	130600	309288847	1845	1845	1845	1845	0
460	20231127	130500	309288847	1845	1845	1845	1845	0
461	20231127	130400	309288847	1845	1845	1845	1845	0
462	20231127	130300	309288847	1845	1845	1845	1845	250
463	20231127	130200	308827597	1846	1846	1846	1846	0
464	20231127	130100	308827597	1846	1846	1846	1846	0
465	20231127	130000	308827597	1846	1847	1847	1846	1990
466	20231127	125900	305154026	1846	1846	1846	1846	1008
467	20231127	125800	303293258	1847	1848	1848	1847	1691
468	20231127	125700	300168937	1848	1847	1848	1847	186
469	20231127	125600	299825289	1848	1848	1848	1848	17
470	20231127	125500	299793873	1848	1848	1848	1847	253
471	20231127	125400	299326429	1847	1847	1847	1847	0
472	20231127	125300	299326429	1847	1847	1847	1847	0
473	20231127	125200	299326429	1847	1848	1848	1847	553
474	20231127	125100	298305028	1848	1848	1848	1848	101
475	20231127	125000	298118380	1849	1849	1849	1849	30
476	20231127	124900	298062910	1849	1848	1849	1847	663
477	20231127	124800	296837286	1849	1849	1849	1849	0
478	20231127	124700	296837286	1849	1849	1849	1849	0
479	20231127	124600	296837286	1849	1849	1849	1849	155
480	20231127	124500	296550691	1846	1849	1849	1846	2346
481	20231127	124400	292214152	1850	1850	1850	1850	20
482	20231127	124300	292177152	1850	1850	1850	1850	51
483	20231127	124200	292082802	1852	1852	1852	1852	1
484	20231127	124100	292080950	1850	1850	1850	1850	3
485	20231127	124000	292075400	1850	1850	1850	1850	376
486	20231127	123900	291379800	1850	1850	1850	1850	4
487	20231127	123800	291372400	1850	1850	1850	1850	5
488	20231127	123700	291363150	1849	1849	1849	1849	1
489	20231127	123600	291361301	1849	1849	1849	1849	0
490	20231127	123500	291361301	1849	1849	1849	1849	0
491	20231127	123400	291361301	1849	1849	1849	1849	224
492	20231127	123300	290947125	1850	1852	1852	1850	4082
493	20231127	123200	283394685	1850	1850	1850	1850	0
494	20231127	123100	283394685	1850	1851	1851	1850	210
495	20231127	123000	283006025	1851	1851	1851	1851	628
496	20231127	122900	281843597	1852	1852	1852	1852	0
497	20231127	122800	281843597	1852	1852	1852	1852	3
498	20231127	122700	281838041	1851	1851	1851	1851	0
499	20231127	122600	281838041	1851	1855	1855	1851	1072
500	20231127	122500	279853426	1855	1855	1855	1855	6
501	20231127	122400	279842296	1855	1855	1855	1855	0
502	20231127	122300	279842296	1855	1855	1855	1855	1
503	20231127	122200	279840441	1856	1856	1856	1856	0
504	20231127	122100	279840441	1856	1856	1856	1856	0
505	20231127	122000	279840441	1856	1856	1856	1856	0
506	20231127	121900	279840441	1856	1856	1856	1856	1
507	20231127	121800	279838585	1859	1859	1859	1859	1
508	20231127	121700	279836726	1854	1854	1854	1854	0
509	20231127	121600	279836726	1854	1854	1854	1854	0
510	20231127	121500	279836726	1854	1856	1856	1854	66
511	20231127	121400	279714258	1856	1856	1856	1856	0
512	20231127	121300	279714258	1856	1856	1856	1856	1
513	20231127	121200	279712402	1856	1856	1856	1856	0
514	20231127	121100	279712402	1856	1856	1856	1856	0
515	20231127	121000	279712402	1856	1856	1856	1856	1
516	20231127	120900	279710546	1856	1856	1856	1856	0
517	20231127	120800	279710546	1856	1856	1856	1856	0
518	20231127	120700	279710546	1856	1856	1856	1856	0
519	20231127	120600	279710546	1856	1856	1856	1856	0
520	20231127	120500	279710546	1856	1856	1856	1856	240
521	20231127	120400	279265106	1856	1856	1856	1856	0
522	20231127	120300	279265106	1856	1856	1856	1856	0
523	20231127	120200	279265106	1856	1856	1856	1856	2
524	20231127	120100	279261394	1860	1860	1860	1860	0
525	20231127	120000	279261394	1860	1860	1860	1860	0
526	20231127	115900	279261394	1860	1860	1860	1860	0
527	20231127	115800	279261394	1860	1860	1860	1860	0
528	20231127	115700	279261394	1860	1860	1860	1860	10
529	20231127	115600	279242794	1860	1860	1860	1860	3
530	20231127	115500	279237214	1854	1854	1854	1854	0
531	20231127	115400	279237214	1854	1854	1854	1854	621
532	20231127	115300	278085880	1863	1863	1863	1863	0
533	20231127	115200	278085880	1863	1861	1863	1855	729
534	20231127	115100	276727891	1863	1863	1863	1863	0
535	20231127	115000	276727891	1863	1863	1863	1863	0
536	20231127	114900	276727891	1863	1863	1863	1863	0
537	20231127	114800	276727891	1863	1862	1863	1862	151
538	20231127	114700	276446661	1850	1850	1851	1850	1480
539	20231127	114600	273708578	1850	1850	1850	1850	0
540	20231127	114500	273708578	1850	1850	1850	1850	0
541	20231127	114400	273708578	1850	1850	1850	1850	174
542	20231127	114300	273386678	1850	1850	1850	1850	852
543	20231127	114200	271810478	1850	1850	1850	1850	2
544	20231127	114100	271806778	1849	1849	1849	1849	20
545	20231127	114000	271769798	1849	1849	1849	1849	59
546	20231127	113900	271660707	1850	1850	1850	1850	102
547	20231127	113800	271472007	1850	1850	1850	1850	15
548	20231127	113700	271444257	1850	1851	1851	1850	491
549	20231127	113600	270535897	1850	1850	1850	1850	0
550	20231127	113500	270535897	1850	1850	1850	1850	1
551	20231127	113400	270534047	1851	1853	1853	1851	694
552	20231127	113300	269249267	1853	1853	1853	1853	162
553	20231127	113200	268949081	1853	1852	1853	1852	723
554	20231127	113100	267610071	1853	1853	1853	1853	493
555	20231127	113000	266696542	1852	1853	1853	1852	2482
556	20231127	112900	262098821	1852	1852	1852	1852	0
557	20231127	112800	262098821	1852	1856	1865	1852	1022
558	20231127	112700	260205821	1866	1866	1866	1866	0
559	20231127	112600	260205821	1866	1864	1866	1864	70
560	20231127	112500	260075229	1866	1866	1866	1866	0
561	20231127	112400	260075229	1866	1866	1866	1866	0
562	20231127	112300	260075229	1866	1866	1866	1866	0
563	20231127	112200	260075229	1866	1854	1866	1854	1560
564	20231127	112100	257179241	1855	1856	1856	1855	249
565	20231127	112000	256717308	1856	1856	1856	1856	307
566	20231127	111900	256147516	1862	1863	1863	1862	12651
567	20231127	111800	232591254	1862	1862	1862	1862	1290
568	20231127	111700	230189274	1862	1862	1862	1862	4810
569	20231127	111600	221233054	1863	1863	1863	1863	500
570	20231127	111500	220301554	1863	1862	1863	1862	207
571	20231127	111400	219916113	1862	1862	1862	1862	406
572	20231127	111300	219160141	1863	1863	1863	1863	52
573	20231127	111200	219063265	1862	1862	1862	1862	19
574	20231127	111100	219027887	1862	1862	1862	1862	1149
575	20231127	111000	216888449	1862	1862	1862	1862	1186
576	20231127	110900	214680117	1862	1862	1862	1862	0
577	20231127	110800	214680117	1862	1862	1862	1862	2594
578	20231127	110700	209850089	1862	1862	1862	1862	0
579	20231127	110600	209850089	1862	1862	1864	1862	4189
580	20231127	110500	202049811	1862	1862	1862	1862	0
581	20231127	110400	202049811	1862	1863	1863	1862	849
582	20231127	110300	200468824	1862	1862	1862	1862	50
583	20231127	110200	200375724	1862	1863	1863	1862	22
584	20231127	110100	200334740	1863	1863	1863	1863	951
585	20231127	110000	198563027	1863	1863	1863	1863	0
586	20231127	105900	198563027	1863	1863	1863	1863	160
587	20231127	105800	198264947	1864	1864	1864	1864	200
588	20231127	105700	197892147	1864	1864	1864	1864	44
589	20231127	105600	197810131	1863	1863	1863	1863	1
590	20231127	105500	197808268	1864	1864	1864	1864	0
591	20231127	105400	197808268	1864	1862	1864	1862	1002
592	20231127	105300	195942540	1862	1862	1862	1862	2000
593	20231127	105200	192218540	1862	1862	1862	1862	850
594	20231127	105100	190635840	1862	1862	1862	1862	0
595	20231127	105000	190635840	1862	1863	1863	1862	384
596	20231127	104900	189920806	1865	1864	1865	1864	268
597	20231127	104800	189421082	1862	1861	1862	1861	4905
598	20231127	104700	180288872	1864	1864	1864	1864	0
599	20231127	104600	180288872	1864	1864	1864	1864	0
600	20231127	104500	180288872	1864	1864	1864	1864	0
601	20231127	104400	180288872	1864	1864	1864	1864	0
602	20231127	104300	180288872	1864	1864	1864	1864	0
603	20231127	104200	180288872	1864	1864	1864	1864	10
604	20231127	104100	180270232	1854	1852	1854	1852	2641
605	20231127	104000	175375114	1850	1848	1850	1848	2767
606	20231127	103900	170258929	1848	1848	1848	1848	50
607	20231127	103800	170166529	1848	1848	1848	1848	55
608	20231127	103700	170064889	1847	1847	1847	1847	245
609	20231127	103600	169612374	1848	1848	1848	1848	5
610	20231127	103500	169603134	1848	1848	1848	1848	123
611	20231127	103400	169375830	1847	1847	1847	1847	1
612	20231127	103300	169373983	1848	1848	1848	1848	1229
613	20231127	103200	167102791	1849	1849	1849	1849	1
614	20231127	103100	167100942	1849	1849	1849	1849	39
615	20231127	103000	167028831	1848	1848	1848	1848	0
616	20231127	102900	167028831	1848	1848	1848	1848	0
617	20231127	102800	167028831	1848	1848	1848	1848	300
618	20231127	102700	166474431	1848	1848	1848	1848	0
619	20231127	102600	166474431	1848	1848	1848	1848	367
620	20231127	102500	165796215	1848	1848	1848	1848	3
621	20231127	102400	165790671	1846	1846	1846	1846	0
622	20231127	102300	165790671	1846	1846	1846	1846	0
623	20231127	102200	165790671	1846	1846	1846	1846	0
624	20231127	102100	165790671	1846	1846	1846	1846	80
625	20231127	102000	165642991	1848	1848	1848	1848	0
626	20231127	101900	165642991	1848	1846	1848	1846	9
627	20231127	101800	165626373	1846	1846	1846	1846	101
628	20231127	101700	165439927	1846	1846	1846	1846	0
629	20231127	101600	165439927	1846	1846	1846	1846	353
630	20231127	101500	164788289	1846	1846	1846	1845	142
631	20231127	101400	164526262	1846	1846	1846	1846	100
632	20231127	101300	164341662	1845	1845	1845	1845	100
633	20231127	101200	164157162	1845	1845	1845	1845	19
634	20231127	101100	164122107	1843	1844	1845	1843	912
635	20231127	101000	162440504	1845	1845	1845	1845	50
636	20231127	100900	162348254	1845	1845	1845	1845	60
637	20231127	100800	162237554	1845	1846	1846	1845	341
638	20231127	100700	161608359	1847	1847	1847	1847	0
639	20231127	100600	161608359	1847	1843	1847	1843	1941
640	20231127	100500	158029332	1843	1846	1846	1843	1650
641	20231127	100400	154987882	1847	1847	1847	1847	26
642	20231127	100300	154939860	1842	1842	1842	1842	0
643	20231127	100200	154939860	1842	1843	1843	1842	3407
644	20231127	100100	148660761	1843	1843	1847	1843	1007
645	20231127	100000	146804856	1843	1844	1844	1843	118
646	20231127	095900	146587272	1843	1847	1847	1843	930
647	20231127	095800	144873022	1847	1844	1847	1844	1170
648	20231127	095700	142715503	1844	1845	1845	1844	1871
649	20231127	095600	139264869	1845	1845	1845	1845	1000
650	20231127	095500	137419869	1845	1845	1845	1845	333
651	20231127	095400	136805484	1845	1845	1845	1845	2463
652	20231127	095300	132261249	1844	1844	1844	1844	1
653	20231127	095200	132259405	1845	1848	1848	1845	3501
654	20231127	095100	125797638	1847	1847	1847	1847	0
655	20231127	095000	125797638	1847	1847	1847	1847	80
656	20231127	094900	125649878	1847	1848	1848	1846	2132
657	20231127	094800	121712912	1849	1849	1849	1849	51
658	20231127	094700	121618613	1849	1849	1849	1849	24
659	20231127	094600	121574237	1849	1849	1849	1849	1
660	20231127	094500	121572388	1850	1850	1850	1850	0
661	20231127	094400	121572388	1850	1850	1850	1850	400
662	20231127	094300	120832388	1847	1849	1849	1846	1250
663	20231127	094200	118523706	1849	1850	1850	1849	21
664	20231127	094100	118484857	1849	1850	1850	1849	23
665	20231127	094000	118442309	1846	1846	1846	1846	0
666	20231127	093900	118442309	1846	1846	1846	1846	0
667	20231127	093800	118442309	1846	1850	1850	1846	6
668	20231127	093700	118431221	1850	1850	1850	1845	511
669	20231127	093600	117488007	1850	1850	1850	1850	1
670	20231127	093500	117486157	1848	1848	1848	1848	3001
671	20231127	093400	111940309	1850	1851	1851	1850	145
672	20231127	093300	111672052	1851	1845	1851	1845	2
673	20231127	093200	111668356	1845	1845	1845	1845	500
674	20231127	093100	110745856	1844	1851	1851	1844	4592
675	20231127	093000	102277536	1851	1847	1851	1845	1162
676	20231127	092900	100129106	1847	1847	1847	1847	385
677	20231127	092800	99418011	1852	1852	1852	1844	15093
678	20231127	092700	71531497	1852	1853	1853	1852	2172
679	20231127	092600	67508942	1853	1852	1853	1852	3051
680	20231127	092500	61855444	1853	1853	1853	1853	167
681	20231127	092400	61545993	1853	1855	1855	1853	1830
682	20231127	092300	58154861	1854	1854	1855	1854	547
683	20231127	092200	57140719	1854	1854	1854	1854	1046
684	20231127	092100	55201435	1854	1855	1855	1854	1174
685	20231127	092000	53024629	1856	1856	1856	1855	3227
686	20231127	091900	47035899	1856	1857	1857	1856	1386
687	20231127	091800	44463482	1856	1857	1857	1856	220
688	20231127	091700	44054962	1856	1857	1857	1856	717
689	20231127	091600	42723509	1857	1860	1860	1857	536
690	20231127	091500	41728008	1860	1860	1860	1858	568
691	20231127	091400	40672517	1860	1860	1860	1860	454
692	20231127	091300	39828077	1860	1862	1862	1858	1823
693	20231127	091200	36437889	1861	1863	1863	1860	594
694	20231127	091100	35332427	1863	1868	1868	1863	1634
695	20231127	091000	32282772	1867	1867	1867	1867	11
696	20231127	090900	32262235	1867	1867	1869	1867	3302
697	20231127	090800	26097399	1869	1869	1869	1868	1701
698	20231127	090700	22919571	1869	1872	1872	1869	3081
699	20231127	090600	17157438	1872	1874	1874	1872	988
700	20231127	090500	15307105	1875	1875	1875	1875	500
701	20231127	090400	14369605	1878	1878	1878	1878	500
702	20231127	090300	13430605	1878	1878	1878	1878	100
703	20231127	090200	13242805	1878	1871	1878	1871	53
704	20231127	090100	13143278	1870	1871	1871	1870	366
705	20231127	090000	12458502	1874	1874	1875	1874	6648