KissMeData/065440/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	193900	258212301	1853	1853	1853	1853	7319
3	20231128	193800	258212301	1853	1853	1853	1853	0
4	20231128	193700	258212301	1853	1853	1853	1853	0
5	20231128	193600	258212301	1853	1853	1853	1853	0
6	20231128	193500	258212301	1853	1853	1853	1853	0
7	20231128	193400	258212301	1853	1853	1853	1853	0
8	20231128	193300	258212301	1853	1853	1853	1853	0
9	20231128	193200	258212301	1853	1853	1853	1853	0
10	20231128	193100	258212301	1853	1853	1853	1853	0
11	20231128	193000	258212301	1853	1853	1853	1853	0
12	20231128	192900	258212301	1853	1853	1853	1853	0
13	20231128	192800	258212301	1853	1853	1853	1853	0
14	20231128	192700	258212301	1853	1853	1853	1853	0
15	20231128	192600	258212301	1853	1853	1853	1853	0
16	20231128	192500	258212301	1853	1853	1853	1853	0
17	20231128	192400	258212301	1853	1853	1853	1853	0
18	20231128	192300	258212301	1853	1853	1853	1853	0
19	20231128	192200	258212301	1853	1853	1853	1853	0
20	20231128	192100	258212301	1853	1853	1853	1853	0
21	20231128	192000	258212301	1853	1853	1853	1853	0
22	20231128	191900	258212301	1853	1853	1853	1853	0
23	20231128	191800	258212301	1853	1853	1853	1853	0
24	20231128	191700	258212301	1853	1853	1853	1853	0
25	20231128	191600	258212301	1853	1853	1853	1853	0
26	20231128	191500	258212301	1853	1853	1853	1853	0
27	20231128	191400	258212301	1853	1853	1853	1853	0
28	20231128	191300	258212301	1853	1853	1853	1853	0
29	20231128	191200	258212301	1853	1853	1853	1853	0
30	20231128	191100	258212301	1853	1853	1853	1853	0
31	20231128	191000	258212301	1853	1853	1853	1853	0
32	20231128	190900	258212301	1853	1853	1853	1853	7319
33	20231128	190800	258212301	1853	1853	1853	1853	0
34	20231128	190700	258212301	1853	1853	1853	1853	0
35	20231128	190600	258212301	1853	1853	1853	1853	0
36	20231128	190500	258212301	1853	1853	1853	1853	0
37	20231128	190400	258212301	1853	1853	1853	1853	0
38	20231128	190300	258212301	1853	1853	1853	1853	0
39	20231128	190200	258212301	1853	1853	1853	1853	0
40	20231128	190100	258212301	1853	1853	1853	1853	0
41	20231128	190000	258212301	1853	1853	1853	1853	0
42	20231128	185900	258212301	1853	1853	1853	1853	0
43	20231128	185800	258212301	1853	1853	1853	1853	0
44	20231128	185700	258212301	1853	1853	1853	1853	0
45	20231128	185600	258212301	1853	1853	1853	1853	0
46	20231128	185500	258212301	1853	1853	1853	1853	0
47	20231128	185400	258212301	1853	1853	1853	1853	0
48	20231128	185300	258212301	1853	1853	1853	1853	0
49	20231128	185200	258212301	1853	1853	1853	1853	0
50	20231128	185100	258212301	1853	1853	1853	1853	0
51	20231128	185000	258212301	1853	1853	1853	1853	0
52	20231128	184900	258212301	1853	1853	1853	1853	0
53	20231128	184800	258212301	1853	1853	1853	1853	0
54	20231128	184700	258212301	1853	1853	1853	1853	0
55	20231128	184600	258212301	1853	1853	1853	1853	0
56	20231128	184500	258212301	1853	1853	1853	1853	0
57	20231128	184400	258212301	1853	1853	1853	1853	0
58	20231128	184300	258212301	1853	1853	1853	1853	0
59	20231128	184200	258212301	1853	1853	1853	1853	0
60	20231128	184100	258212301	1853	1853	1853	1853	0
61	20231128	184000	258212301	1853	1853	1853	1853	0
62	20231128	183900	258212301	1853	1853	1853	1853	7319
63	20231128	183800	258212301	1853	1853	1853	1853	0
64	20231128	183700	258212301	1853	1853	1853	1853	0
65	20231128	183600	258212301	1853	1853	1853	1853	0
66	20231128	183500	258212301	1853	1853	1853	1853	0
67	20231128	183400	258212301	1853	1853	1853	1853	0
68	20231128	183300	258212301	1853	1853	1853	1853	0
69	20231128	183200	258212301	1853	1853	1853	1853	0
70	20231128	183100	258212301	1853	1853	1853	1853	0
71	20231128	183000	258212301	1853	1853	1853	1853	0
72	20231128	182900	258212301	1853	1853	1853	1853	0
73	20231128	182800	258212301	1853	1853	1853	1853	0
74	20231128	182700	258212301	1853	1853	1853	1853	0
75	20231128	182600	258212301	1853	1853	1853	1853	0
76	20231128	182500	258212301	1853	1853	1853	1853	0
77	20231128	182400	258212301	1853	1853	1853	1853	0
78	20231128	182300	258212301	1853	1853	1853	1853	0
79	20231128	182200	258212301	1853	1853	1853	1853	0
80	20231128	182100	258212301	1853	1853	1853	1853	0
81	20231128	182000	258212301	1853	1853	1853	1853	0
82	20231128	181900	258212301	1853	1853	1853	1853	0
83	20231128	181800	258212301	1853	1853	1853	1853	0
84	20231128	181700	258212301	1853	1853	1853	1853	0
85	20231128	181600	258212301	1853	1853	1853	1853	0
86	20231128	181500	258212301	1853	1853	1853	1853	0
87	20231128	181400	258212301	1853	1853	1853	1853	0
88	20231128	181300	258212301	1853	1853	1853	1853	0
89	20231128	181200	258212301	1853	1853	1853	1853	0
90	20231128	181100	258212301	1853	1853	1853	1853	0
91	20231128	181000	258212301	1853	1853	1853	1853	0
92	20231128	180900	258212301	1853	1853	1853	1853	7319
93	20231128	180800	258212301	1853	1853	1853	1853	0
94	20231128	180700	258212301	1853	1853	1853	1853	0
95	20231128	180600	258212301	1853	1853	1853	1853	0
96	20231128	180500	258212301	1853	1853	1853	1853	0
97	20231128	180400	258212301	1853	1853	1853	1853	0
98	20231128	180300	258212301	1853	1853	1853	1853	0
99	20231128	180200	258212301	1853	1853	1853	1853	0
100	20231128	180100	258212301	1853	1853	1853	1853	0
101	20231128	180000	258212301	1853	1853	1853	1853	0
102	20231128	175900	258212301	1853	1853	1853	1853	0
103	20231128	175800	258212301	1853	1853	1853	1853	0
104	20231128	175700	258212301	1853	1853	1853	1853	0
105	20231128	175600	258212301	1853	1853	1853	1853	0
106	20231128	175500	258212301	1853	1853	1853	1853	0
107	20231128	175400	258212301	1853	1853	1853	1853	0
108	20231128	175300	258212301	1853	1853	1853	1853	0
109	20231128	175200	258212301	1853	1853	1853	1853	0
110	20231128	175100	258212301	1853	1853	1853	1853	0
111	20231128	175000	258212301	1853	1853	1853	1853	0
112	20231128	174900	258212301	1853	1853	1853	1853	0
113	20231128	174800	258212301	1853	1853	1853	1853	0
114	20231128	174700	258212301	1853	1853	1853	1853	0
115	20231128	174600	258212301	1853	1853	1853	1853	0
116	20231128	174500	258212301	1853	1853	1853	1853	0
117	20231128	174400	258212301	1853	1853	1853	1853	0
118	20231128	174300	258212301	1853	1853	1853	1853	0
119	20231128	174200	258212301	1853	1853	1853	1853	0
120	20231128	174100	258212301	1853	1853	1853	1853	0
121	20231128	174000	258212301	1853	1853	1853	1853	0
122	20231128	173900	258212301	1853	1853	1853	1853	7319
123	20231128	173800	258212301	1853	1853	1853	1853	0
124	20231128	173700	258212301	1853	1853	1853	1853	0
125	20231128	173600	258212301	1853	1853	1853	1853	0
126	20231128	173500	258212301	1853	1853	1853	1853	0
127	20231128	173400	258212301	1853	1853	1853	1853	0
128	20231128	173300	258212301	1853	1853	1853	1853	0
129	20231128	173200	258212301	1853	1853	1853	1853	0
130	20231128	173100	258212301	1853	1853	1853	1853	0
131	20231128	173000	258212301	1853	1853	1853	1853	0
132	20231128	172900	258212301	1853	1853	1853	1853	0
133	20231128	172800	258212301	1853	1853	1853	1853	0
134	20231128	172700	258212301	1853	1853	1853	1853	0
135	20231128	172600	258212301	1853	1853	1853	1853	0
136	20231128	172500	258212301	1853	1853	1853	1853	0
137	20231128	172400	258212301	1853	1853	1853	1853	0
138	20231128	172300	258212301	1853	1853	1853	1853	0
139	20231128	172200	258212301	1853	1853	1853	1853	0
140	20231128	172100	258212301	1853	1853	1853	1853	0
141	20231128	172000	258212301	1853	1853	1853	1853	0
142	20231128	171900	258212301	1853	1853	1853	1853	0
143	20231128	171800	258212301	1853	1853	1853	1853	0
144	20231128	171700	258212301	1853	1853	1853	1853	0
145	20231128	171600	258212301	1853	1853	1853	1853	0
146	20231128	171500	258212301	1853	1853	1853	1853	0
147	20231128	171400	258212301	1853	1853	1853	1853	0
148	20231128	171300	258212301	1853	1853	1853	1853	0
149	20231128	171200	258212301	1853	1853	1853	1853	0
150	20231128	171100	258212301	1853	1853	1853	1853	0
151	20231128	171000	258212301	1853	1853	1853	1853	0
152	20231128	170900	258212301	1853	1853	1853	1853	7319
153	20231128	170800	258212301	1853	1853	1853	1853	0
154	20231128	170700	258212301	1853	1853	1853	1853	0
155	20231128	170600	258212301	1853	1853	1853	1853	0
156	20231128	170500	258212301	1853	1853	1853	1853	0
157	20231128	170400	258212301	1853	1853	1853	1853	0
158	20231128	170300	258212301	1853	1853	1853	1853	0
159	20231128	170200	258212301	1853	1853	1853	1853	0
160	20231128	170100	258212301	1853	1853	1853	1853	0
161	20231128	170000	258212301	1853	1853	1853	1853	0
162	20231128	165900	258212301	1853	1853	1853	1853	0
163	20231128	165800	258212301	1853	1853	1853	1853	0
164	20231128	165700	258212301	1853	1853	1853	1853	0
165	20231128	165600	258212301	1853	1853	1853	1853	0
166	20231128	165500	258212301	1853	1853	1853	1853	0
167	20231128	165400	258212301	1853	1853	1853	1853	0
168	20231128	165300	258212301	1853	1853	1853	1853	0
169	20231128	165200	258212301	1853	1853	1853	1853	0
170	20231128	165100	258212301	1853	1853	1853	1853	0
171	20231128	165000	258212301	1853	1853	1853	1853	0
172	20231128	164900	258212301	1853	1853	1853	1853	0
173	20231128	164800	258212301	1853	1853	1853	1853	0
174	20231128	164700	258212301	1853	1853	1853	1853	0
175	20231128	164600	258212301	1853	1853	1853	1853	0
176	20231128	164500	258212301	1853	1853	1853	1853	0
177	20231128	164400	258212301	1853	1853	1853	1853	0
178	20231128	164300	258212301	1853	1853	1853	1853	0
179	20231128	164200	258212301	1853	1853	1853	1853	0
180	20231128	164100	258212301	1853	1853	1853	1853	0
181	20231128	164000	258212301	1853	1853	1853	1853	0
182	20231128	163900	258212301	1853	1853	1853	1853	7319
183	20231128	163800	258212301	1853	1853	1853	1853	0
184	20231128	163700	258212301	1853	1853	1853	1853	0
185	20231128	163600	258212301	1853	1853	1853	1853	0
186	20231128	163500	258212301	1853	1853	1853	1853	0
187	20231128	163400	258212301	1853	1853	1853	1853	0
188	20231128	163300	258212301	1853	1853	1853	1853	0
189	20231128	163200	258212301	1853	1853	1853	1853	0
190	20231128	163100	258212301	1853	1853	1853	1853	0
191	20231128	163000	258212301	1853	1853	1853	1853	0
192	20231128	162900	258212301	1853	1853	1853	1853	0
193	20231128	162800	258212301	1853	1853	1853	1853	0
194	20231128	162700	258212301	1853	1853	1853	1853	0
195	20231128	162600	258212301	1853	1853	1853	1853	0
196	20231128	162500	258212301	1853	1853	1853	1853	0
197	20231128	162400	258212301	1853	1853	1853	1853	0
198	20231128	162300	258212301	1853	1853	1853	1853	0
199	20231128	162200	258212301	1853	1853	1853	1853	0
200	20231128	162100	258212301	1853	1853	1853	1853	0
201	20231128	162000	258212301	1853	1853	1853	1853	0
202	20231128	161900	258212301	1853	1853	1853	1853	0
203	20231128	161800	258212301	1853	1853	1853	1853	0
204	20231128	161700	258212301	1853	1853	1853	1853	0
205	20231128	161600	258212301	1853	1853	1853	1853	0
206	20231128	161500	258212301	1853	1853	1853	1853	0
207	20231128	161400	258212301	1853	1853	1853	1853	0
208	20231128	161300	258212301	1853	1853	1853	1853	0
209	20231128	161200	258212301	1853	1853	1853	1853	0
210	20231128	161100	258212301	1853	1853	1853	1853	0
211	20231128	161000	258212301	1853	1853	1853	1853	0
212	20231128	160900	258212301	1853	1853	1853	1853	7319
213	20231128	160800	258212301	1853	1853	1853	1853	0
214	20231128	160700	258212301	1853	1853	1853	1853	0
215	20231128	160600	258212301	1853	1853	1853	1853	0
216	20231128	160500	258212301	1853	1853	1853	1853	0
217	20231128	160400	258212301	1853	1853	1853	1853	0
218	20231128	160300	258212301	1853	1853	1853	1853	0
219	20231128	160200	258212301	1853	1853	1853	1853	0
220	20231128	160100	258212301	1853	1853	1853	1853	0
221	20231128	160000	258212301	1853	1853	1853	1853	0
222	20231128	155900	258212301	1853	1853	1853	1853	0
223	20231128	155800	258212301	1853	1853	1853	1853	0
224	20231128	155700	258212301	1853	1853	1853	1853	0
225	20231128	155600	258212301	1853	1853	1853	1853	0
226	20231128	155500	258212301	1853	1853	1853	1853	0
227	20231128	155400	258212301	1853	1853	1853	1853	0
228	20231128	155300	258212301	1853	1853	1853	1853	0
229	20231128	155200	258212301	1853	1853	1853	1853	0
230	20231128	155100	258212301	1853	1853	1853	1853	0
231	20231128	155000	258212301	1853	1853	1853	1853	0
232	20231128	154900	258212301	1853	1853	1853	1853	0
233	20231128	154800	258212301	1853	1853	1853	1853	0
234	20231128	154700	258212301	1853	1853	1853	1853	0
235	20231128	154600	258212301	1853	1853	1853	1853	0
236	20231128	154500	258212301	1853	1853	1853	1853	0
237	20231128	154400	258212301	1853	1853	1853	1853	0
238	20231128	154300	258212301	1853	1853	1853	1853	0
239	20231128	154200	258212301	1853	1853	1853	1853	0
240	20231128	154100	258212301	1853	1853	1853	1853	0
241	20231128	154000	258212301	1853	1853	1853	1853	0
242	20231128	153900	258212301	1853	1853	1853	1853	7319
243	20231128	153800	258212301	1853	1853	1853	1853	0
244	20231128	153700	258212301	1853	1853	1853	1853	0
245	20231128	153600	258212301	1853	1853	1853	1853	0
246	20231128	153500	258212301	1853	1853	1853	1853	0
247	20231128	153400	258212301	1853	1853	1853	1853	0
248	20231128	153300	258212301	1853	1853	1853	1853	0
249	20231128	153200	258212301	1853	1853	1853	1853	0
250	20231128	153100	258212301	1853	1853	1853	1853	0
251	20231128	153000	258212301	1853	1853	1853	1853	7319
252	20231128	152900	244650194	1861	1861	1861	1861	0
253	20231128	152800	244650194	1861	1861	1861	1861	0
254	20231128	152700	244650194	1861	1861	1861	1861	0
255	20231128	152600	244650194	1861	1861	1861	1861	0
256	20231128	152500	244650194	1861	1861	1861	1861	0
257	20231128	152400	244650194	1861	1861	1861	1861	0
258	20231128	152300	244650194	1861	1861	1861	1861	0
259	20231128	152200	244650194	1861	1861	1861	1861	0
260	20231128	152100	244650194	1861	1861	1861	1861	0
261	20231128	152000	244650194	1861	1861	1861	1861	0
262	20231128	151900	244650194	1861	1861	1861	1861	0
263	20231128	151800	244650194	1861	1861	1861	1861	118
264	20231128	151700	244430596	1861	1861	1861	1861	1699
265	20231128	151600	241268757	1861	1861	1861	1861	300
266	20231128	151500	240710457	1863	1863	1863	1863	0
267	20231128	151400	240710457	1863	1864	1864	1863	26
268	20231128	151300	240662009	1864	1864	1864	1864	86
269	20231128	151200	240501705	1864	1864	1864	1864	0
270	20231128	151100	240501705	1864	1865	1865	1864	109
271	20231128	151000	240298525	1866	1866	1866	1866	0
272	20231128	150900	240298525	1866	1866	1866	1866	0
273	20231128	150800	240298525	1866	1866	1866	1866	0
274	20231128	150700	240298525	1866	1866	1866	1866	0
275	20231128	150600	240298525	1866	1866	1866	1866	0
276	20231128	150500	240298525	1866	1866	1866	1866	0
277	20231128	150400	240298525	1866	1866	1866	1866	0
278	20231128	150300	240298525	1866	1866	1866	1866	0
279	20231128	150200	240298525	1866	1866	1866	1866	55
280	20231128	150100	240195895	1866	1866	1866	1866	0
281	20231128	150000	240195895	1866	1866	1866	1866	0
282	20231128	145900	240195895	1866	1866	1866	1866	0
283	20231128	145800	240195895	1866	1866	1866	1866	1
284	20231128	145700	240194029	1859	1859	1859	1859	1025
285	20231128	145600	238288554	1859	1859	1859	1859	0
286	20231128	145500	238288554	1859	1859	1859	1859	1
287	20231128	145400	238286695	1867	1867	1867	1867	0
288	20231128	145300	238286695	1867	1867	1867	1867	0
289	20231128	145200	238286695	1867	1867	1867	1867	0
290	20231128	145100	238286695	1867	1867	1867	1867	1
291	20231128	145000	238284828	1867	1867	1867	1867	0
292	20231128	144900	238284828	1867	1867	1867	1867	0
293	20231128	144800	238284828	1867	1866	1867	1866	100
294	20231128	144700	238098137	1867	1867	1867	1867	0
295	20231128	144600	238098137	1867	1867	1867	1867	2
296	20231128	144500	238094403	1866	1866	1866	1866	77
297	20231128	144400	237950721	1866	1857	1866	1857	6
298	20231128	144300	237939561	1857	1857	1857	1857	0
299	20231128	144200	237939561	1857	1857	1857	1857	0
300	20231128	144100	237939561	1857	1857	1857	1857	0
301	20231128	144000	237939561	1857	1857	1857	1857	0
302	20231128	143900	237939561	1857	1857	1857	1857	6
303	20231128	143800	237928419	1866	1866	1866	1866	0
304	20231128	143700	237928419	1866	1866	1866	1866	4
305	20231128	143600	237920955	1866	1866	1866	1866	8
306	20231128	143500	237906027	1866	1866	1866	1866	2
307	20231128	143400	237902295	1866	1866	1866	1866	0
308	20231128	143300	237902295	1866	1866	1866	1866	0
309	20231128	143200	237902295	1866	1866	1866	1866	0
310	20231128	143100	237902295	1866	1866	1866	1866	133
311	20231128	143000	237654117	1866	1866	1866	1866	0
312	20231128	142900	237654117	1866	1866	1866	1866	0
313	20231128	142800	237654117	1866	1866	1866	1866	1868
314	20231128	142700	234168429	1854	1863	1863	1854	2000
315	20231128	142600	230458430	1866	1866	1866	1866	10
316	20231128	142500	230439770	1866	1866	1866	1866	0
317	20231128	142400	230439770	1866	1866	1866	1866	240
318	20231128	142300	229991930	1866	1866	1866	1866	50
319	20231128	142200	229898630	1866	1866	1866	1866	30
320	20231128	142100	229842650	1866	1866	1866	1866	10
321	20231128	142000	229823990	1863	1863	1863	1863	191
322	20231128	141900	229468157	1863	1863	1863	1863	0
323	20231128	141800	229468157	1863	1863	1863	1863	1
324	20231128	141700	229466294	1854	1854	1854	1854	0
325	20231128	141600	229466294	1854	1854	1854	1854	0
326	20231128	141500	229466294	1854	1854	1854	1854	0
327	20231128	141400	229466294	1854	1854	1854	1854	0
328	20231128	141300	229466294	1854	1858	1858	1854	1231
329	20231128	141200	227181722	1866	1866	1866	1866	0
330	20231128	141100	227181722	1866	1856	1866	1855	771
331	20231128	141000	225751497	1855	1856	1856	1855	1200
332	20231128	140900	223524997	1855	1856	1856	1855	1118
333	20231128	140800	221450907	1854	1855	1855	1854	3582
334	20231128	140700	214808173	1855	1860	1860	1855	11000
335	20231128	140600	194383967	1866	1866	1866	1866	0
336	20231128	140500	194383967	1866	1866	1866	1866	0
337	20231128	140400	194383967	1866	1866	1866	1866	102
338	20231128	140300	194193635	1866	1866	1866	1866	0
339	20231128	140200	194193635	1866	1866	1866	1866	0
340	20231128	140100	194193635	1866	1866	1866	1866	0
341	20231128	140000	194193635	1866	1866	1866	1866	0
342	20231128	135900	194193635	1866	1866	1866	1866	0
343	20231128	135800	194193635	1866	1863	1866	1863	29
344	20231128	135700	194139564	1859	1859	1859	1859	0
345	20231128	135600	194139564	1859	1859	1859	1859	2
346	20231128	135500	194135846	1859	1858	1859	1858	1229
347	20231128	135400	191851545	1857	1857	1857	1857	0
348	20231128	135300	191851545	1857	1858	1858	1857	4100
349	20231128	135200	184236618	1858	1861	1861	1858	257
350	20231128	135100	183758818	1861	1864	1864	1861	3700
351	20231128	135000	176870491	1864	1864	1864	1864	0
352	20231128	134900	176870491	1864	1864	1864	1864	0
353	20231128	134800	176870491	1864	1864	1864	1864	0
354	20231128	134700	176870491	1864	1867	1867	1864	1393
355	20231128	134600	174271478	1867	1867	1867	1867	164
356	20231128	134500	173965290	1868	1868	1868	1868	0
357	20231128	134400	173965290	1868	1869	1869	1868	767
358	20231128	134300	172531768	1869	1869	1869	1869	0
359	20231128	134200	172531768	1869	1869	1869	1869	63
360	20231128	134100	172414021	1869	1869	1869	1869	0
361	20231128	134000	172414021	1869	1869	1869	1869	0
362	20231128	133900	172414021	1869	1869	1869	1869	1
363	20231128	133800	172412152	1870	1870	1870	1870	0
364	20231128	133700	172412152	1870	1870	1870	1870	0
365	20231128	133600	172412152	1870	1870	1870	1870	0
366	20231128	133500	172412152	1870	1870	1870	1870	0
367	20231128	133400	172412152	1870	1871	1871	1870	101
368	20231128	133300	172223281	1870	1870	1870	1870	745
369	20231128	133200	170830131	1870	1870	1870	1870	255
370	20231128	133100	170353281	1869	1869	1869	1869	0
371	20231128	133000	170353281	1869	1867	1869	1867	500
372	20231128	132900	169419758	1866	1866	1866	1866	0
373	20231128	132800	169419758	1866	1866	1866	1866	0
374	20231128	132700	169419758	1866	1864	1866	1864	170
375	20231128	132600	169102541	1863	1862	1863	1862	483
376	20231128	132500	168202892	1860	1860	1860	1860	377
377	20231128	132400	167501672	1861	1861	1861	1861	53
378	20231128	132300	167403039	1861	1861	1861	1861	0
379	20231128	132200	167403039	1861	1861	1861	1861	781
380	20231128	132100	165949598	1862	1862	1862	1862	0
381	20231128	132000	165949598	1862	1862	1862	1862	10
382	20231128	131900	165930978	1861	1861	1861	1861	0
383	20231128	131800	165930978	1861	1861	1861	1861	0
384	20231128	131700	165930978	1861	1861	1861	1861	0
385	20231128	131600	165930978	1861	1861	1861	1861	0
386	20231128	131500	165930978	1861	1862	1862	1861	123
387	20231128	131400	165702055	1862	1862	1862	1862	0
388	20231128	131300	165702055	1862	1862	1862	1862	0
389	20231128	131200	165702055	1862	1862	1862	1862	5
390	20231128	131100	165692745	1861	1861	1861	1861	0
391	20231128	131000	165692745	1861	1861	1861	1861	0
392	20231128	130900	165692745	1861	1861	1861	1861	0
393	20231128	130800	165692745	1861	1861	1861	1861	0
394	20231128	130700	165692745	1861	1861	1861	1861	0
395	20231128	130600	165692745	1861	1861	1861	1861	104
396	20231128	130500	165499201	1861	1861	1861	1861	30
397	20231128	130400	165443371	1861	1861	1861	1861	0
398	20231128	130300	165443371	1861	1861	1861	1861	0
399	20231128	130200	165443371	1861	1861	1861	1861	0
400	20231128	130100	165443371	1861	1861	1861	1861	0
401	20231128	130000	165443371	1861	1861	1861	1861	0
402	20231128	125900	165443371	1861	1861	1861	1861	0
403	20231128	125800	165443371	1861	1861	1861	1861	0
404	20231128	125700	165443371	1861	1861	1861	1861	0
405	20231128	125600	165443371	1861	1861	1861	1861	0
406	20231128	125500	165443371	1861	1861	1861	1861	0
407	20231128	125400	165443371	1861	1861	1861	1861	1
408	20231128	125300	165441510	1857	1857	1857	1857	0
409	20231128	125200	165441510	1857	1857	1857	1857	0
410	20231128	125100	165441510	1857	1857	1857	1857	0
411	20231128	125000	165441510	1857	1857	1857	1857	0
412	20231128	124900	165441510	1857	1857	1857	1857	0
413	20231128	124800	165441510	1857	1857	1857	1857	218
414	20231128	124700	165036684	1857	1857	1857	1857	0
415	20231128	124600	165036684	1857	1857	1857	1857	0
416	20231128	124500	165036684	1857	1857	1857	1857	0
417	20231128	124400	165036684	1857	1858	1858	1857	257
418	20231128	124300	164559360	1858	1858	1858	1858	0
419	20231128	124200	164559360	1858	1858	1858	1858	0
420	20231128	124100	164559360	1858	1859	1859	1858	3000
421	20231128	124000	158985115	1859	1859	1859	1859	0
422	20231128	123900	158985115	1859	1859	1859	1859	0
423	20231128	123800	158985115	1859	1859	1859	1859	0
424	20231128	123700	158985115	1859	1859	1859	1859	0
425	20231128	123600	158985115	1859	1859	1859	1859	0
426	20231128	123500	158985115	1859	1859	1859	1859	500
427	20231128	123400	158055615	1859	1860	1860	1859	190
428	20231128	123300	157702400	1859	1859	1859	1859	10
429	20231128	123200	157683810	1859	1859	1859	1859	1
430	20231128	123100	157681951	1859	1859	1859	1859	1
431	20231128	123000	157680092	1859	1859	1859	1859	100
432	20231128	122900	157494192	1859	1859	1859	1859	15
433	20231128	122800	157466307	1862	1862	1862	1862	0
434	20231128	122700	157466307	1862	1862	1862	1862	0
435	20231128	122600	157466307	1862	1862	1862	1862	0
436	20231128	122500	157466307	1862	1862	1862	1862	0
437	20231128	122400	157466307	1862	1862	1862	1862	0
438	20231128	122300	157466307	1862	1862	1862	1862	0
439	20231128	122200	157466307	1862	1862	1862	1862	0
440	20231128	122100	157466307	1862	1862	1862	1862	0
441	20231128	122000	157466307	1862	1862	1862	1862	1
442	20231128	121900	157464445	1858	1858	1858	1858	0
443	20231128	121800	157464445	1858	1858	1858	1858	0
444	20231128	121700	157464445	1858	1858	1858	1858	0
445	20231128	121600	157464445	1858	1858	1858	1858	31
446	20231128	121500	157406847	1862	1862	1862	1862	0
447	20231128	121400	157406847	1862	1862	1862	1862	0
448	20231128	121300	157406847	1862	1862	1862	1862	0
449	20231128	121200	157406847	1862	1862	1862	1862	2
450	20231128	121100	157403123	1856	1856	1856	1856	0
451	20231128	121000	157403123	1856	1856	1856	1856	2
452	20231128	120900	157399411	1856	1856	1856	1856	0
453	20231128	120800	157399411	1856	1856	1856	1856	0
454	20231128	120700	157399411	1856	1857	1857	1856	1498
455	20231128	120600	154618123	1862	1862	1862	1862	0
456	20231128	120500	154618123	1862	1862	1862	1862	0
457	20231128	120400	154618123	1862	1862	1862	1862	0
458	20231128	120300	154618123	1862	1862	1862	1862	0
459	20231128	120200	154618123	1862	1862	1862	1862	0
460	20231128	120100	154618123	1862	1862	1862	1862	0
461	20231128	120000	154618123	1862	1862	1862	1862	0
462	20231128	115900	154618123	1862	1862	1862	1862	0
463	20231128	115800	154618123	1862	1862	1862	1862	0
464	20231128	115700	154618123	1862	1862	1862	1862	0
465	20231128	115600	154618123	1862	1862	1862	1862	0
466	20231128	115500	154618123	1862	1862	1862	1862	1
467	20231128	115400	154616261	1856	1856	1856	1856	0
468	20231128	115300	154616261	1856	1856	1856	1856	0
469	20231128	115200	154616261	1856	1862	1862	1856	2
470	20231128	115100	154612543	1856	1856	1856	1856	0
471	20231128	115000	154612543	1856	1856	1856	1856	929
472	20231128	114900	152888319	1857	1862	1862	1857	1218
473	20231128	114800	150625772	1858	1858	1858	1858	3090
474	20231128	114700	144884552	1862	1862	1862	1862	0
475	20231128	114600	144884552	1862	1862	1862	1862	0
476	20231128	114500	144884552	1862	1862	1862	1862	0
477	20231128	114400	144884552	1862	1862	1862	1862	0
478	20231128	114300	144884552	1862	1862	1862	1862	0
479	20231128	114200	144884552	1862	1862	1862	1862	0
480	20231128	114100	144884552	1862	1862	1862	1862	0
481	20231128	114000	144884552	1862	1862	1862	1862	1
482	20231128	113900	144882690	1854	1857	1857	1854	12439
483	20231128	113800	121809353	1857	1857	1857	1857	0
484	20231128	113700	121809353	1857	1857	1857	1857	0
485	20231128	113600	121809353	1857	1862	1862	1857	258
486	20231128	113500	121329217	1867	1867	1867	1867	0
487	20231128	113400	121329217	1867	1867	1867	1867	0
488	20231128	113300	121329217	1867	1867	1867	1867	7
489	20231128	113200	121316148	1862	1862	1862	1862	0
490	20231128	113100	121316148	1862	1862	1862	1862	29
491	20231128	113000	121262150	1862	1862	1862	1862	0
492	20231128	112900	121262150	1862	1867	1867	1862	10
493	20231128	112800	121243505	1862	1862	1862	1862	0
494	20231128	112700	121243505	1862	1862	1862	1862	0
495	20231128	112600	121243505	1862	1862	1862	1862	50
496	20231128	112500	121150405	1862	1862	1862	1862	1000
497	20231128	112400	119288405	1862	1862	1862	1862	0
498	20231128	112300	119288405	1862	1862	1862	1862	0
499	20231128	112200	119288405	1862	1862	1862	1862	0
500	20231128	112100	119288405	1862	1862	1862	1862	0
501	20231128	112000	119288405	1862	1862	1862	1862	0
502	20231128	111900	119288405	1862	1862	1862	1862	0
503	20231128	111800	119288405	1862	1862	1862	1862	0
504	20231128	111700	119288405	1862	1862	1862	1862	0
505	20231128	111600	119288405	1862	1862	1862	1862	0
506	20231128	111500	119288405	1862	1862	1862	1862	0
507	20231128	111400	119288405	1862	1862	1862	1862	232
508	20231128	111300	118856421	1865	1865	1865	1865	961
509	20231128	111200	117064156	1868	1868	1868	1868	39
510	20231128	111100	116991304	1871	1871	1871	1871	0
511	20231128	111000	116991304	1871	1871	1871	1871	195
512	20231128	110900	116626459	1875	1875	1875	1875	0
513	20231128	110800	116626459	1875	1875	1875	1875	0
514	20231128	110700	116626459	1875	1875	1875	1875	100
515	20231128	110600	116438959	1875	1871	1875	1871	885
516	20231128	110500	114783017	1871	1872	1872	1871	11
517	20231128	110400	114762435	1871	1870	1871	1870	5119
518	20231128	110300	105189904	1870	1870	1870	1870	0
519	20231128	110200	105189904	1870	1870	1870	1870	0
520	20231128	110100	105189904	1870	1868	1870	1868	123
521	20231128	110000	104960096	1868	1868	1868	1868	0
522	20231128	105900	104960096	1868	1868	1868	1868	0
523	20231128	105800	104960096	1868	1868	1868	1868	0
524	20231128	105700	104960096	1868	1868	1868	1868	1
525	20231128	105600	104958228	1867	1867	1867	1867	4113
526	20231128	105500	97279257	1866	1866	1866	1866	0
527	20231128	105400	97279257	1866	1863	1866	1863	2558
528	20231128	105300	92511007	1862	1862	1862	1862	333
529	20231128	105200	91890961	1862	1860	1862	1860	2037
530	20231128	105100	88098141	1860	1860	1860	1860	26
531	20231128	105000	88049781	1860	1860	1860	1860	52
532	20231128	104900	87953061	1860	1860	1860	1860	1
533	20231128	104800	87951201	1862	1855	1862	1854	497
534	20231128	104700	87029140	1853	1853	1853	1853	111
535	20231128	104600	86823457	1854	1855	1855	1854	154
536	20231128	104500	86537940	1860	1856	1860	1856	270
537	20231128	104400	86036420	1855	1855	1855	1855	30
538	20231128	104300	85980770	1851	1851	1851	1851	0
539	20231128	104200	85980770	1851	1851	1851	1851	3
540	20231128	104100	85975217	1856	1856	1856	1856	0
541	20231128	104000	85975217	1856	1856	1856	1856	363
542	20231128	103900	85301489	1860	1860	1860	1860	28
543	20231128	103800	85249409	1856	1860	1860	1856	29
544	20231128	103700	85195529	1860	1860	1860	1860	1
545	20231128	103600	85193669	1860	1860	1860	1860	0
546	20231128	103500	85193669	1860	1860	1860	1860	0
547	20231128	103400	85193669	1860	1860	1860	1860	0
548	20231128	103300	85193669	1860	1860	1860	1860	0
549	20231128	103200	85193669	1860	1860	1860	1860	0
550	20231128	103100	85193669	1860	1860	1860	1860	1
551	20231128	103000	85191809	1850	1850	1850	1850	0
552	20231128	102900	85191809	1850	1850	1850	1850	44
553	20231128	102800	85110409	1850	1859	1859	1850	758
554	20231128	102700	83703599	1862	1862	1862	1862	0
555	20231128	102600	83703599	1862	1862	1862	1862	0
556	20231128	102500	83703599	1862	1861	1862	1861	3
557	20231128	102400	83698015	1850	1850	1850	1850	349
558	20231128	102300	83052365	1862	1862	1862	1862	0
559	20231128	102200	83052365	1862	1862	1862	1862	0
560	20231128	102100	83052365	1862	1862	1862	1862	0
561	20231128	102000	83052365	1862	1862	1862	1862	0
562	20231128	101900	83052365	1862	1862	1862	1862	0
563	20231128	101800	83052365	1862	1861	1862	1861	80
564	20231128	101700	82903407	1847	1860	1860	1847	1001
565	20231128	101600	81041560	1860	1860	1860	1860	1
566	20231128	101500	81039700	1850	1850	1850	1850	0
567	20231128	101400	81039700	1850	1850	1850	1850	0
568	20231128	101300	81039700	1850	1850	1850	1850	270
569	20231128	101200	80540200	1860	1860	1860	1860	0
570	20231128	101100	80540200	1860	1860	1860	1860	0
571	20231128	101000	80540200	1860	1860	1860	1860	1000
572	20231128	100900	78680200	1860	1860	1860	1860	0
573	20231128	100800	78680200	1860	1860	1860	1860	0
574	20231128	100700	78680200	1860	1860	1860	1860	7
575	20231128	100600	78667180	1859	1857	1859	1857	1003
576	20231128	100500	76802607	1856	1856	1856	1856	1007
577	20231128	100400	74933615	1858	1850	1858	1845	693
578	20231128	100300	73653733	1849	1849	1849	1849	84
579	20231128	100200	73498417	1849	1849	1849	1849	913
580	20231128	100100	71810280	1850	1854	1854	1850	6360
581	20231128	100000	60039151	1855	1862	1862	1855	9568
582	20231128	095900	42249829	1864	1864	1864	1864	0
583	20231128	095800	42249829	1864	1864	1864	1864	0
584	20231128	095700	42249829	1864	1864	1864	1864	462
585	20231128	095600	41388661	1864	1864	1864	1861	528
586	20231128	095500	40405791	1861	1861	1861	1861	0
587	20231128	095400	40405791	1861	1863	1863	1861	2880
588	20231128	095300	35042929	1864	1864	1864	1864	719
589	20231128	095200	33702713	1865	1865	1865	1865	0
590	20231128	095100	33702713	1865	1865	1865	1865	0
591	20231128	095000	33702713	1865	1865	1865	1865	0
592	20231128	094900	33702713	1865	1865	1865	1864	431
593	20231128	094800	32899307	1865	1865	1865	1865	165
594	20231128	094700	32591582	1870	1866	1870	1865	1735
595	20231128	094600	29355684	1870	1870	1870	1870	4
596	20231128	094500	29348204	1866	1867	1867	1866	356
597	20231128	094400	28683695	1868	1869	1869	1868	25
598	20231128	094300	28636987	1870	1870	1870	1870	13
599	20231128	094200	28612677	1871	1871	1871	1871	0
600	20231128	094100	28612677	1871	1871	1871	1871	55
601	20231128	094000	28509772	1871	1871	1871	1871	0
602	20231128	093900	28509772	1871	1871	1871	1871	0
603	20231128	093800	28509772	1871	1871	1871	1871	0
604	20231128	093700	28509772	1871	1871	1871	1871	0
605	20231128	093600	28509772	1871	1871	1871	1871	86
606	20231128	093500	28348866	1875	1875	1875	1875	204
607	20231128	093400	27966366	1875	1875	1875	1875	0
608	20231128	093300	27966366	1875	1875	1875	1875	9
609	20231128	093200	27949491	1875	1876	1876	1875	2
610	20231128	093100	27945740	1876	1874	1876	1874	6
611	20231128	093000	27934486	1876	1876	1876	1876	1
612	20231128	092900	27932610	1871	1871	1871	1871	99
613	20231128	092800	27747381	1871	1871	1871	1871	1
614	20231128	092700	27745510	1872	1872	1872	1872	0
615	20231128	092600	27745510	1872	1873	1873	1872	62
616	20231128	092500	27629441	1871	1871	1871	1871	0
617	20231128	092400	27629441	1871	1871	1871	1871	362
618	20231128	092300	26952139	1871	1869	1871	1869	2180
619	20231128	092200	22874219	1870	1871	1871	1870	676
620	20231128	092100	21609999	1871	1871	1871	1871	505
621	20231128	092000	20665144	1877	1877	1877	1877	0
622	20231128	091900	20665144	1877	1877	1877	1877	0
623	20231128	091800	20665144	1877	1877	1877	1877	1
624	20231128	091700	20663267	1876	1871	1876	1870	409
625	20231128	091600	19897589	1871	1871	1877	1871	351
626	20231128	091500	19240807	1877	1877	1877	1877	10
627	20231128	091400	19222037	1878	1878	1878	1878	1
628	20231128	091300	19220159	1870	1877	1877	1870	56
629	20231128	091200	19115422	1879	1879	1879	1879	0
630	20231128	091100	19115422	1879	1880	1880	1879	1003
631	20231128	091000	17229784	1880	1880	1880	1880	30
632	20231128	090900	17173384	1880	1880	1880	1880	1
633	20231128	090800	17171504	1868	1868	1868	1868	0
634	20231128	090700	17171504	1868	1868	1868	1868	0
635	20231128	090600	17171504	1868	1869	1869	1868	2240
636	20231128	090500	12985184	1869	1881	1881	1869	1326
637	20231128	090400	10502890	1881	1881	1881	1881	5
638	20231128	090300	10493485	1882	1872	1882	1872	118
639	20231128	090200	10272463	1864	1867	1867	1860	4100
640	20231128	090100	2636874	1882	1880	1882	1880	13
641	20231128	090000	2612432	1882	1866	1882	1866	1400