KissMeData/008700/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	185100	492519607	1854	1854	1854	1854	3076
3	20231127	185000	492519607	1854	1854	1854	1854	0
4	20231127	184900	492519607	1854	1854	1854	1854	0
5	20231127	184800	492519607	1854	1854	1854	1854	0
6	20231127	184700	492519607	1854	1854	1854	1854	0
7	20231127	184600	492519607	1854	1854	1854	1854	0
8	20231127	184500	492519607	1854	1854	1854	1854	0
9	20231127	184400	492519607	1854	1854	1854	1854	0
10	20231127	184300	492519607	1854	1854	1854	1854	0
11	20231127	184200	492519607	1854	1854	1854	1854	0
12	20231127	184100	492519607	1854	1854	1854	1854	0
13	20231127	184000	492519607	1854	1854	1854	1854	0
14	20231127	183900	492519607	1854	1854	1854	1854	0
15	20231127	183800	492519607	1854	1854	1854	1854	0
16	20231127	183700	492519607	1854	1854	1854	1854	0
17	20231127	183600	492519607	1854	1854	1854	1854	0
18	20231127	183500	492519607	1854	1854	1854	1854	0
19	20231127	183400	492519607	1854	1854	1854	1854	0
20	20231127	183300	492519607	1854	1854	1854	1854	0
21	20231127	183200	492519607	1854	1854	1854	1854	0
22	20231127	183100	492519607	1854	1854	1854	1854	0
23	20231127	183000	492519607	1854	1854	1854	1854	0
24	20231127	182900	492519607	1854	1854	1854	1854	0
25	20231127	182800	492519607	1854	1854	1854	1854	0
26	20231127	182700	492519607	1854	1854	1854	1854	0
27	20231127	182600	492519607	1854	1854	1854	1854	0
28	20231127	182500	492519607	1854	1854	1854	1854	0
29	20231127	182400	492519607	1854	1854	1854	1854	0
30	20231127	182300	492519607	1854	1854	1854	1854	0
31	20231127	182200	492519607	1854	1854	1854	1854	0
32	20231127	182100	492519607	1854	1854	1854	1854	3076
33	20231127	182000	492519607	1854	1854	1854	1854	0
34	20231127	181900	492519607	1854	1854	1854	1854	0
35	20231127	181800	492519607	1854	1854	1854	1854	0
36	20231127	181700	492519607	1854	1854	1854	1854	0
37	20231127	181600	492519607	1854	1854	1854	1854	0
38	20231127	181500	492519607	1854	1854	1854	1854	0
39	20231127	181400	492519607	1854	1854	1854	1854	0
40	20231127	181300	492519607	1854	1854	1854	1854	0
41	20231127	181200	492519607	1854	1854	1854	1854	0
42	20231127	181100	492519607	1854	1854	1854	1854	0
43	20231127	181000	492519607	1854	1854	1854	1854	0
44	20231127	180900	492519607	1854	1854	1854	1854	0
45	20231127	180800	492519607	1854	1854	1854	1854	0
46	20231127	180700	492519607	1854	1854	1854	1854	0
47	20231127	180600	492519607	1854	1854	1854	1854	0
48	20231127	180500	492519607	1854	1854	1854	1854	0
49	20231127	180400	492519607	1854	1854	1854	1854	0
50	20231127	180300	492519607	1854	1854	1854	1854	0
51	20231127	180200	492519607	1854	1854	1854	1854	0
52	20231127	180100	492519607	1854	1854	1854	1854	0
53	20231127	180000	492519607	1854	1854	1854	1854	0
54	20231127	175900	492519607	1854	1854	1854	1854	0
55	20231127	175800	492519607	1854	1854	1854	1854	0
56	20231127	175700	492519607	1854	1854	1854	1854	0
57	20231127	175600	492519607	1854	1854	1854	1854	0
58	20231127	175500	492519607	1854	1854	1854	1854	0
59	20231127	175400	492519607	1854	1854	1854	1854	0
60	20231127	175300	492519607	1854	1854	1854	1854	0
61	20231127	175200	492519607	1854	1854	1854	1854	0
62	20231127	175100	492519607	1854	1854	1854	1854	3076
63	20231127	175000	492519607	1854	1854	1854	1854	0
64	20231127	174900	492519607	1854	1854	1854	1854	0
65	20231127	174800	492519607	1854	1854	1854	1854	0
66	20231127	174700	492519607	1854	1854	1854	1854	0
67	20231127	174600	492519607	1854	1854	1854	1854	0
68	20231127	174500	492519607	1854	1854	1854	1854	0
69	20231127	174400	492519607	1854	1854	1854	1854	0
70	20231127	174300	492519607	1854	1854	1854	1854	0
71	20231127	174200	492519607	1854	1854	1854	1854	0
72	20231127	174100	492519607	1854	1854	1854	1854	0
73	20231127	174000	492519607	1854	1854	1854	1854	0
74	20231127	173900	492519607	1854	1854	1854	1854	0
75	20231127	173800	492519607	1854	1854	1854	1854	0
76	20231127	173700	492519607	1854	1854	1854	1854	0
77	20231127	173600	492519607	1854	1854	1854	1854	0
78	20231127	173500	492519607	1854	1854	1854	1854	0
79	20231127	173400	492519607	1854	1854	1854	1854	0
80	20231127	173300	492519607	1854	1854	1854	1854	0
81	20231127	173200	492519607	1854	1854	1854	1854	0
82	20231127	173100	492519607	1854	1854	1854	1854	0
83	20231127	173000	492519607	1854	1854	1854	1854	0
84	20231127	172900	492519607	1854	1854	1854	1854	0
85	20231127	172800	492519607	1854	1854	1854	1854	0
86	20231127	172700	492519607	1854	1854	1854	1854	0
87	20231127	172600	492519607	1854	1854	1854	1854	0
88	20231127	172500	492519607	1854	1854	1854	1854	0
89	20231127	172400	492519607	1854	1854	1854	1854	0
90	20231127	172300	492519607	1854	1854	1854	1854	0
91	20231127	172200	492519607	1854	1854	1854	1854	0
92	20231127	172100	492519607	1854	1854	1854	1854	3076
93	20231127	172000	492519607	1854	1854	1854	1854	0
94	20231127	171900	492519607	1854	1854	1854	1854	0
95	20231127	171800	492519607	1854	1854	1854	1854	0
96	20231127	171700	492519607	1854	1854	1854	1854	0
97	20231127	171600	492519607	1854	1854	1854	1854	0
98	20231127	171500	492519607	1854	1854	1854	1854	0
99	20231127	171400	492519607	1854	1854	1854	1854	0
100	20231127	171300	492519607	1854	1854	1854	1854	0
101	20231127	171200	492519607	1854	1854	1854	1854	0
102	20231127	171100	492519607	1854	1854	1854	1854	0
103	20231127	171000	492519607	1854	1854	1854	1854	0
104	20231127	170900	492519607	1854	1854	1854	1854	0
105	20231127	170800	492519607	1854	1854	1854	1854	0
106	20231127	170700	492519607	1854	1854	1854	1854	0
107	20231127	170600	492519607	1854	1854	1854	1854	0
108	20231127	170500	492519607	1854	1854	1854	1854	0
109	20231127	170400	492519607	1854	1854	1854	1854	0
110	20231127	170300	492519607	1854	1854	1854	1854	0
111	20231127	170200	492519607	1854	1854	1854	1854	0
112	20231127	170100	492519607	1854	1854	1854	1854	0
113	20231127	170000	492519607	1854	1854	1854	1854	0
114	20231127	165900	492519607	1854	1854	1854	1854	0
115	20231127	165800	492519607	1854	1854	1854	1854	0
116	20231127	165700	492519607	1854	1854	1854	1854	0
117	20231127	165600	492519607	1854	1854	1854	1854	0
118	20231127	165500	492519607	1854	1854	1854	1854	0
119	20231127	165400	492519607	1854	1854	1854	1854	0
120	20231127	165300	492519607	1854	1854	1854	1854	0
121	20231127	165200	492519607	1854	1854	1854	1854	0
122	20231127	165100	492519607	1854	1854	1854	1854	3076
123	20231127	165000	492519607	1854	1854	1854	1854	0
124	20231127	164900	492519607	1854	1854	1854	1854	0
125	20231127	164800	492519607	1854	1854	1854	1854	0
126	20231127	164700	492519607	1854	1854	1854	1854	0
127	20231127	164600	492519607	1854	1854	1854	1854	0
128	20231127	164500	492519607	1854	1854	1854	1854	0
129	20231127	164400	492519607	1854	1854	1854	1854	0
130	20231127	164300	492519607	1854	1854	1854	1854	0
131	20231127	164200	492519607	1854	1854	1854	1854	0
132	20231127	164100	492519607	1854	1854	1854	1854	0
133	20231127	164000	492519607	1854	1854	1854	1854	0
134	20231127	163900	492519607	1854	1854	1854	1854	0
135	20231127	163800	492519607	1854	1854	1854	1854	0
136	20231127	163700	492519607	1854	1854	1854	1854	0
137	20231127	163600	492519607	1854	1854	1854	1854	0
138	20231127	163500	492519607	1854	1854	1854	1854	0
139	20231127	163400	492519607	1854	1854	1854	1854	0
140	20231127	163300	492519607	1854	1854	1854	1854	0
141	20231127	163200	492519607	1854	1854	1854	1854	0
142	20231127	163100	492519607	1854	1854	1854	1854	0
143	20231127	163000	492519607	1854	1854	1854	1854	0
144	20231127	162900	492519607	1854	1854	1854	1854	0
145	20231127	162800	492519607	1854	1854	1854	1854	0
146	20231127	162700	492519607	1854	1854	1854	1854	0
147	20231127	162600	492519607	1854	1854	1854	1854	0
148	20231127	162500	492519607	1854	1854	1854	1854	0
149	20231127	162400	492519607	1854	1854	1854	1854	0
150	20231127	162300	492519607	1854	1854	1854	1854	0
151	20231127	162200	492519607	1854	1854	1854	1854	0
152	20231127	162100	492519607	1854	1854	1854	1854	3076
153	20231127	162000	492519607	1854	1854	1854	1854	0
154	20231127	161900	492519607	1854	1854	1854	1854	0
155	20231127	161800	492519607	1854	1854	1854	1854	0
156	20231127	161700	492519607	1854	1854	1854	1854	0
157	20231127	161600	492519607	1854	1854	1854	1854	0
158	20231127	161500	492519607	1854	1854	1854	1854	0
159	20231127	161400	492519607	1854	1854	1854	1854	0
160	20231127	161300	492519607	1854	1854	1854	1854	0
161	20231127	161200	492519607	1854	1854	1854	1854	0
162	20231127	161100	492519607	1854	1854	1854	1854	0
163	20231127	161000	492519607	1854	1854	1854	1854	0
164	20231127	160900	492519607	1854	1854	1854	1854	0
165	20231127	160800	492519607	1854	1854	1854	1854	0
166	20231127	160700	492519607	1854	1854	1854	1854	0
167	20231127	160600	492519607	1854	1854	1854	1854	0
168	20231127	160500	492519607	1854	1854	1854	1854	0
169	20231127	160400	492519607	1854	1854	1854	1854	0
170	20231127	160300	492519607	1854	1854	1854	1854	0
171	20231127	160200	492519607	1854	1854	1854	1854	0
172	20231127	160100	492519607	1854	1854	1854	1854	0
173	20231127	160000	492519607	1854	1854	1854	1854	0
174	20231127	155900	492519607	1854	1854	1854	1854	0
175	20231127	155800	492519607	1854	1854	1854	1854	0
176	20231127	155700	492519607	1854	1854	1854	1854	0
177	20231127	155600	492519607	1854	1854	1854	1854	0
178	20231127	155500	492519607	1854	1854	1854	1854	0
179	20231127	155400	492519607	1854	1854	1854	1854	0
180	20231127	155300	492519607	1854	1854	1854	1854	0
181	20231127	155200	492519607	1854	1854	1854	1854	0
182	20231127	155100	492519607	1854	1854	1854	1854	3076
183	20231127	155000	492519607	1854	1854	1854	1854	0
184	20231127	154900	492519607	1854	1854	1854	1854	0
185	20231127	154800	492519607	1854	1854	1854	1854	0
186	20231127	154700	492519607	1854	1854	1854	1854	0
187	20231127	154600	492519607	1854	1854	1854	1854	0
188	20231127	154500	492519607	1854	1854	1854	1854	0
189	20231127	154400	492519607	1854	1854	1854	1854	0
190	20231127	154300	492519607	1854	1854	1854	1854	0
191	20231127	154200	492519607	1854	1854	1854	1854	0
192	20231127	154100	492519607	1854	1854	1854	1854	0
193	20231127	154000	492519607	1854	1854	1854	1854	0
194	20231127	153900	492519607	1854	1854	1854	1854	0
195	20231127	153800	492519607	1854	1854	1854	1854	0
196	20231127	153700	492519607	1854	1854	1854	1854	0
197	20231127	153600	492519607	1854	1854	1854	1854	0
198	20231127	153500	492519607	1854	1854	1854	1854	0
199	20231127	153400	492519607	1854	1854	1854	1854	0
200	20231127	153300	492519607	1854	1854	1854	1854	0
201	20231127	153200	492519607	1854	1854	1854	1854	0
202	20231127	153100	492519607	1854	1854	1854	1854	0
203	20231127	153000	492519607	1854	1854	1854	1854	3076
204	20231127	152900	486816703	1854	1854	1854	1854	0
205	20231127	152800	486816703	1854	1854	1854	1854	0
206	20231127	152700	486816703	1854	1854	1854	1854	0
207	20231127	152600	486816703	1854	1854	1854	1854	0
208	20231127	152500	486816703	1854	1854	1854	1854	0
209	20231127	152400	486816703	1854	1854	1854	1854	0
210	20231127	152300	486816703	1854	1854	1854	1854	0
211	20231127	152200	486816703	1854	1854	1854	1854	0
212	20231127	152100	486816703	1854	1854	1854	1854	0
213	20231127	152000	486816703	1854	1854	1854	1854	0
214	20231127	151900	486816703	1854	1854	1854	1854	1
215	20231127	151800	486814849	1852	1852	1852	1852	720
216	20231127	151700	485481409	1852	1852	1852	1852	137
217	20231127	151600	485227685	1856	1856	1856	1856	2000
218	20231127	151500	481515685	1856	1856	1856	1856	1
219	20231127	151400	481513829	1856	1856	1856	1856	1
220	20231127	151300	481511973	1852	1852	1852	1852	0
221	20231127	151200	481511973	1852	1853	1853	1852	3000
222	20231127	151100	475955892	1856	1857	1857	1856	51
223	20231127	151000	475861235	1853	1856	1856	1853	2597
224	20231127	150900	471046050	1856	1856	1856	1856	400
225	20231127	150800	470303650	1856	1857	1857	1856	18
226	20231127	150700	470270227	1858	1858	1858	1858	0
227	20231127	150600	470270227	1858	1858	1858	1858	142
228	20231127	150500	470006391	1858	1858	1858	1858	611
229	20231127	150400	468871153	1858	1858	1858	1858	300
230	20231127	150300	468313753	1858	1858	1858	1858	8
231	20231127	150200	468298889	1854	1854	1854	1854	1000
232	20231127	150100	466444889	1853	1853	1853	1853	77
233	20231127	150000	466302208	1853	1853	1853	1853	0
234	20231127	145900	466302208	1853	1853	1853	1853	188
235	20231127	145800	465953844	1853	1853	1853	1853	0
236	20231127	145700	465953844	1853	1853	1853	1853	1000
237	20231127	145600	464100844	1852	1852	1852	1852	0
238	20231127	145500	464100844	1852	1852	1852	1852	0
239	20231127	145400	464100844	1852	1852	1852	1852	0
240	20231127	145300	464100844	1852	1852	1852	1852	0
241	20231127	145200	464100844	1852	1852	1852	1852	0
242	20231127	145100	464100844	1852	1852	1852	1852	0
243	20231127	145000	464100844	1852	1853	1853	1852	16
244	20231127	144900	464071210	1852	1852	1852	1852	0
245	20231127	144800	464071210	1852	1852	1852	1852	0
246	20231127	144700	464071210	1852	1858	1858	1852	526
247	20231127	144600	463096486	1858	1858	1858	1858	2
248	20231127	144500	463092770	1858	1856	1858	1856	5380
249	20231127	144400	453101363	1854	1854	1854	1854	154
250	20231127	144300	452815847	1852	1852	1852	1852	500
251	20231127	144200	451889847	1851	1851	1851	1851	0
252	20231127	144100	451889847	1851	1851	1851	1851	0
253	20231127	144000	451889847	1851	1851	1851	1851	0
254	20231127	143900	451889847	1851	1851	1851	1851	0
255	20231127	143800	451889847	1851	1851	1851	1851	421
256	20231127	143700	451110576	1851	1851	1851	1851	0
257	20231127	143600	451110576	1851	1851	1851	1851	0
258	20231127	143500	451110576	1851	1851	1851	1851	10
259	20231127	143400	451092066	1851	1852	1852	1851	3550
260	20231127	143300	444519016	1854	1854	1854	1854	0
261	20231127	143200	444519016	1854	1854	1854	1854	0
262	20231127	143100	444519016	1854	1854	1854	1854	75
263	20231127	143000	444379966	1854	1854	1854	1854	0
264	20231127	142900	444379966	1854	1854	1854	1854	0
265	20231127	142800	444379966	1854	1854	1854	1854	20
266	20231127	142700	444342886	1852	1852	1852	1852	50
267	20231127	142600	444250286	1851	1851	1851	1851	2
268	20231127	142500	444246584	1852	1851	1854	1851	511
269	20231127	142400	443300610	1851	1851	1851	1851	1600
270	20231127	142300	440339010	1851	1851	1851	1851	1380
271	20231127	142200	437784630	1851	1851	1851	1851	0
272	20231127	142100	437784630	1851	1850	1851	1850	1686
273	20231127	142000	434663917	1850	1850	1850	1850	0
274	20231127	141900	434663917	1850	1850	1850	1850	0
275	20231127	141800	434663917	1850	1850	1850	1850	0
276	20231127	141700	434663917	1850	1850	1850	1850	500
277	20231127	141600	433738917	1850	1850	1850	1850	1020
278	20231127	141500	431851917	1850	1850	1850	1850	0
279	20231127	141400	431851917	1850	1850	1850	1850	0
280	20231127	141300	431851917	1850	1850	1850	1850	1000
281	20231127	141200	430001917	1851	1851	1851	1851	0
282	20231127	141100	430001917	1851	1851	1851	1851	0
283	20231127	141000	430001917	1851	1851	1851	1851	0
284	20231127	140900	430001917	1851	1851	1851	1851	0
285	20231127	140800	430001917	1851	1851	1851	1851	0
286	20231127	140700	430001917	1851	1851	1851	1851	1291
287	20231127	140600	427612276	1851	1851	1851	1851	0
288	20231127	140500	427612276	1851	1851	1851	1851	9
289	20231127	140400	427595617	1854	1854	1854	1854	1083
290	20231127	140300	425587735	1854	1854	1854	1854	0
291	20231127	140200	425587735	1854	1854	1854	1854	25
292	20231127	140100	425541385	1854	1854	1854	1854	1
293	20231127	140000	425539531	1850	1850	1850	1850	0
294	20231127	135900	425539531	1850	1850	1850	1850	0
295	20231127	135800	425539531	1850	1850	1850	1850	0
296	20231127	135700	425539531	1850	1850	1850	1850	0
297	20231127	135600	425539531	1850	1850	1850	1850	0
298	20231127	135500	425539531	1850	1850	1850	1850	0
299	20231127	135400	425539531	1850	1850	1850	1850	87
300	20231127	135300	425378581	1850	1850	1850	1850	0
301	20231127	135200	425378581	1850	1850	1850	1850	0
302	20231127	135100	425378581	1850	1852	1852	1850	513
303	20231127	135000	424429489	1853	1853	1853	1853	0
304	20231127	134900	424429489	1853	1853	1853	1853	10
305	20231127	134800	424410959	1854	1854	1854	1854	0
306	20231127	134700	424410959	1854	1854	1854	1854	0
307	20231127	134600	424410959	1854	1854	1854	1854	0
308	20231127	134500	424410959	1854	1854	1854	1854	0
309	20231127	134400	424410959	1854	1854	1854	1850	1019
310	20231127	134300	422525733	1854	1854	1854	1854	0
311	20231127	134200	422525733	1854	1854	1854	1854	1
312	20231127	134100	422523879	1850	1850	1850	1850	10
313	20231127	134000	422505379	1850	1850	1850	1850	0
314	20231127	133900	422505379	1850	1851	1851	1850	890
315	20231127	133800	420858869	1851	1851	1851	1851	110
316	20231127	133700	420655259	1851	1851	1851	1851	0
317	20231127	133600	420655259	1851	1851	1851	1851	0
318	20231127	133500	420655259	1851	1851	1851	1851	0
319	20231127	133400	420655259	1851	1851	1851	1851	0
320	20231127	133300	420655259	1851	1851	1851	1851	0
321	20231127	133200	420655259	1851	1851	1851	1851	91
322	20231127	133100	420486818	1851	1851	1851	1851	0
323	20231127	133000	420486818	1851	1851	1851	1851	0
324	20231127	132900	420486818	1851	1851	1851	1851	0
325	20231127	132800	420486818	1851	1851	1851	1851	2
326	20231127	132700	420483116	1851	1851	1851	1851	0
327	20231127	132600	420483116	1851	1851	1851	1851	0
328	20231127	132500	420483116	1851	1851	1851	1851	10
329	20231127	132400	420464606	1851	1851	1851	1851	0
330	20231127	132300	420464606	1851	1851	1851	1851	0
331	20231127	132200	420464606	1851	1851	1851	1851	3
332	20231127	132100	420459053	1846	1850	1850	1846	23709
333	20231127	132000	376643133	1850	1850	1851	1850	13946
334	20231127	131900	350843032	1850	1851	1851	1850	676
335	20231127	131800	349592431	1850	1852	1852	1850	2000
336	20231127	131700	345890533	1855	1855	1855	1855	25
337	20231127	131600	345844158	1857	1857	1857	1857	0
338	20231127	131500	345844158	1857	1857	1857	1857	0
339	20231127	131400	345844158	1857	1857	1857	1857	0
340	20231127	131300	345844158	1857	1857	1857	1857	0
341	20231127	131200	345844158	1857	1857	1857	1857	0
342	20231127	131100	345844158	1857	1857	1857	1857	0
343	20231127	131000	345844158	1857	1857	1857	1857	0
344	20231127	130900	345844158	1857	1857	1857	1857	1
345	20231127	130800	345842301	1857	1857	1857	1857	0
346	20231127	130700	345842301	1857	1857	1857	1857	0
347	20231127	130600	345842301	1857	1857	1857	1857	0
348	20231127	130500	345842301	1857	1857	1857	1857	0
349	20231127	130400	345842301	1857	1857	1857	1857	0
350	20231127	130300	345842301	1857	1852	1857	1851	102
351	20231127	130200	345653451	1857	1857	1857	1857	0
352	20231127	130100	345653451	1857	1857	1857	1857	0
353	20231127	130000	345653451	1857	1857	1857	1857	0
354	20231127	125900	345653451	1857	1857	1857	1857	0
355	20231127	125800	345653451	1857	1857	1857	1857	0
356	20231127	125700	345653451	1857	1857	1857	1857	0
357	20231127	125600	345653451	1857	1857	1857	1857	0
358	20231127	125500	345653451	1857	1857	1857	1857	0
359	20231127	125400	345653451	1857	1857	1857	1857	12
360	20231127	125300	345631167	1851	1851	1851	1851	1921
361	20231127	125200	342075396	1852	1853	1853	1852	825
362	20231127	125100	340547385	1857	1857	1857	1857	0
363	20231127	125000	340547385	1857	1857	1857	1857	0
364	20231127	124900	340547385	1857	1857	1857	1857	0
365	20231127	124800	340547385	1857	1857	1857	1857	67
366	20231127	124700	340422966	1857	1857	1857	1857	0
367	20231127	124600	340422966	1857	1857	1857	1857	3
368	20231127	124500	340417395	1857	1857	1857	1857	0
369	20231127	124400	340417395	1857	1857	1857	1857	7
370	20231127	124300	340404396	1857	1857	1857	1857	0
371	20231127	124200	340404396	1857	1857	1857	1857	0
372	20231127	124100	340404396	1857	1857	1857	1857	0
373	20231127	124000	340404396	1857	1857	1857	1857	0
374	20231127	123900	340404396	1857	1857	1857	1857	20
375	20231127	123800	340367256	1857	1857	1857	1857	0
376	20231127	123700	340367256	1857	1857	1857	1857	4
377	20231127	123600	340359828	1857	1857	1857	1857	7
378	20231127	123500	340346829	1857	1857	1857	1857	0
379	20231127	123400	340346829	1857	1857	1857	1857	0
380	20231127	123300	340346829	1857	1857	1857	1857	0
381	20231127	123200	340346829	1857	1857	1857	1857	0
382	20231127	123100	340346829	1857	1857	1857	1857	0
383	20231127	123000	340346829	1857	1857	1857	1857	5
384	20231127	122900	340337544	1857	1854	1857	1853	44
385	20231127	122800	340255941	1857	1857	1857	1857	0
386	20231127	122700	340255941	1857	1857	1857	1857	0
387	20231127	122600	340255941	1857	1857	1857	1857	0
388	20231127	122500	340255941	1857	1857	1857	1857	0
389	20231127	122400	340255941	1857	1857	1857	1857	0
390	20231127	122300	340255941	1857	1857	1857	1857	5
391	20231127	122200	340246656	1857	1853	1857	1853	31
392	20231127	122100	340189209	1852	1852	1852	1852	0
393	20231127	122000	340189209	1852	1852	1852	1852	0
394	20231127	121900	340189209	1852	1852	1852	1852	0
395	20231127	121800	340189209	1852	1852	1852	1852	0
396	20231127	121700	340189209	1852	1852	1852	1852	0
397	20231127	121600	340189209	1852	1852	1852	1852	0
398	20231127	121500	340189209	1852	1852	1852	1852	0
399	20231127	121400	340189209	1852	1852	1852	1852	0
400	20231127	121300	340189209	1852	1852	1852	1852	0
401	20231127	121200	340189209	1852	1852	1852	1852	0
402	20231127	121100	340189209	1852	1852	1852	1852	0
403	20231127	121000	340189209	1852	1852	1852	1852	259
404	20231127	120900	339709541	1852	1852	1852	1852	0
405	20231127	120800	339709541	1852	1852	1852	1852	1
406	20231127	120700	339707689	1852	1852	1852	1852	0
407	20231127	120600	339707689	1852	1852	1852	1852	1600
408	20231127	120500	336744489	1852	1854	1854	1852	3448
409	20231127	120400	330354775	1858	1855	1858	1855	55
410	20231127	120300	330252627	1855	1855	1855	1855	704
411	20231127	120200	328946707	1855	1855	1855	1855	3827
412	20231127	120100	321847622	1855	1855	1855	1855	77
413	20231127	120000	321704787	1858	1858	1858	1858	10
414	20231127	115900	321686207	1858	1858	1858	1858	0
415	20231127	115800	321686207	1858	1858	1858	1858	0
416	20231127	115700	321686207	1858	1858	1858	1858	0
417	20231127	115600	321686207	1858	1857	1858	1857	2987
418	20231127	115500	316136456	1856	1856	1856	1856	13
419	20231127	115400	316112328	1855	1855	1855	1855	37
420	20231127	115300	316043693	1855	1855	1855	1855	3
421	20231127	115200	316038128	1858	1858	1858	1858	1000
422	20231127	115100	314180128	1858	1858	1858	1858	2489
423	20231127	115000	309555566	1858	1858	1858	1858	511
424	20231127	114900	308606128	1859	1859	1859	1859	0
425	20231127	114800	308606128	1859	1859	1859	1859	4
426	20231127	114700	308598692	1859	1859	1859	1859	1
427	20231127	114600	308596833	1854	1854	1854	1854	0
428	20231127	114500	308596833	1854	1854	1854	1854	0
429	20231127	114400	308596833	1854	1854	1854	1854	0
430	20231127	114300	308596833	1854	1854	1854	1854	0
431	20231127	114200	308596833	1854	1854	1854	1854	0
432	20231127	114100	308596833	1854	1854	1854	1854	1500
433	20231127	114000	305815833	1861	1861	1861	1861	0
434	20231127	113900	305815833	1861	1861	1861	1861	7
435	20231127	113800	305802806	1861	1856	1861	1856	27235
436	20231127	113700	255156066	1856	1856	1856	1856	0
437	20231127	113600	255156066	1856	1856	1856	1856	1
438	20231127	113500	255154210	1856	1856	1856	1856	5
439	20231127	113400	255144930	1856	1856	1856	1856	0
440	20231127	113300	255144930	1856	1856	1856	1856	0
441	20231127	113200	255144930	1856	1856	1856	1856	1
442	20231127	113100	255143074	1852	1852	1852	1852	3
443	20231127	113000	255137518	1852	1852	1852	1852	440
444	20231127	112900	254322638	1856	1856	1856	1856	0
445	20231127	112800	254322638	1856	1856	1856	1856	0
446	20231127	112700	254322638	1856	1856	1856	1856	0
447	20231127	112600	254322638	1856	1856	1856	1856	0
448	20231127	112500	254322638	1856	1856	1856	1856	200
449	20231127	112400	253951438	1856	1856	1856	1856	0
450	20231127	112300	253951438	1856	1856	1856	1856	0
451	20231127	112200	253951438	1856	1856	1856	1856	0
452	20231127	112100	253951438	1856	1856	1856	1856	0
453	20231127	112000	253951438	1856	1856	1856	1856	0
454	20231127	111900	253951438	1856	1856	1856	1856	0
455	20231127	111800	253951438	1856	1856	1856	1856	0
456	20231127	111700	253951438	1856	1856	1856	1856	0
457	20231127	111600	253951438	1856	1856	1856	1856	0
458	20231127	111500	253951438	1856	1856	1856	1856	0
459	20231127	111400	253951438	1856	1856	1856	1856	0
460	20231127	111300	253951438	1856	1856	1856	1856	0
461	20231127	111200	253951438	1856	1856	1856	1856	1000
462	20231127	111100	252095438	1852	1852	1852	1852	0
463	20231127	111000	252095438	1852	1854	1854	1852	942
464	20231127	110900	250349454	1855	1855	1855	1855	10
465	20231127	110800	250330904	1856	1856	1856	1856	0
466	20231127	110700	250330904	1856	1856	1856	1856	7
467	20231127	110600	250317912	1856	1856	1856	1856	0
468	20231127	110500	250317912	1856	1856	1856	1856	0
469	20231127	110400	250317912	1856	1856	1856	1856	163
470	20231127	110300	250015384	1854	1854	1854	1854	0
471	20231127	110200	250015384	1854	1854	1854	1854	0
472	20231127	110100	250015384	1854	1854	1854	1854	0
473	20231127	110000	250015384	1854	1854	1854	1854	6
474	20231127	105900	250004260	1854	1854	1854	1854	0
475	20231127	105800	250004260	1854	1854	1854	1854	0
476	20231127	105700	250004260	1854	1854	1854	1854	0
477	20231127	105600	250004260	1854	1854	1854	1854	0
478	20231127	105500	250004260	1854	1854	1854	1854	0
479	20231127	105400	250004260	1854	1854	1854	1854	250
480	20231127	105300	249540760	1856	1856	1856	1856	0
481	20231127	105200	249540760	1856	1854	1856	1854	62
482	20231127	105100	249425690	1856	1856	1856	1856	5
483	20231127	105000	249416410	1854	1856	1856	1854	1284
484	20231127	104900	247033406	1856	1856	1856	1856	0
485	20231127	104800	247033406	1856	1856	1856	1856	50
486	20231127	104700	246940606	1856	1856	1856	1856	0
487	20231127	104600	246940606	1856	1855	1856	1855	27
488	20231127	104500	246890520	1853	1853	1853	1853	65
489	20231127	104400	246770075	1853	1855	1855	1853	161
490	20231127	104300	246471660	1855	1855	1855	1855	500
491	20231127	104200	245544160	1855	1855	1855	1855	100
492	20231127	104100	245358660	1855	1855	1855	1855	0
493	20231127	104000	245358660	1855	1855	1855	1855	926
494	20231127	103900	243640930	1855	1853	1855	1853	386
495	20231127	103800	242925168	1855	1855	1855	1855	1
496	20231127	103700	242923313	1853	1853	1853	1853	1461
497	20231127	103600	240216080	1853	1853	1853	1853	0
498	20231127	103500	240216080	1853	1852	1853	1852	1005
499	20231127	103400	238353976	1852	1852	1852	1852	1144
500	20231127	103300	236235288	1852	1852	1852	1852	255
501	20231127	103200	235763028	1852	1852	1852	1852	4124
502	20231127	103100	228125380	1852	1852	1852	1852	1699
503	20231127	103000	224978832	1853	1852	1853	1852	1001
504	20231127	102900	223124979	1853	1853	1853	1853	0
505	20231127	102800	223124979	1853	1852	1853	1852	68
506	20231127	102700	222999042	1853	1853	1853	1853	308
507	20231127	102600	222428318	1853	1853	1853	1853	1
508	20231127	102500	222426465	1852	1852	1852	1852	20
509	20231127	102400	222389425	1853	1852	1853	1852	5190
510	20231127	102300	212777543	1852	1852	1852	1852	0
511	20231127	102200	212777543	1852	1852	1852	1852	0
512	20231127	102100	212777543	1852	1852	1852	1852	0
513	20231127	102000	212777543	1852	1852	1852	1852	0
514	20231127	101900	212777543	1852	1852	1852	1852	10
515	20231127	101800	212759023	1852	1852	1852	1852	0
516	20231127	101700	212759023	1852	1852	1852	1852	0
517	20231127	101600	212759023	1852	1852	1852	1852	910
518	20231127	101500	211073703	1851	1851	1851	1851	0
519	20231127	101400	211073703	1851	1852	1852	1851	511
520	20231127	101300	210127841	1851	1851	1851	1851	0
521	20231127	101200	210127841	1851	1852	1852	1851	21
522	20231127	101100	210088950	1853	1853	1853	1853	250
523	20231127	101000	209625700	1853	1853	1853	1853	103
524	20231127	100900	209434841	1850	1850	1850	1850	2557
525	20231127	100800	204704391	1850	1850	1850	1850	5
526	20231127	100700	204695141	1850	1850	1850	1850	1
527	20231127	100600	204693291	1849	1848	1849	1848	1268
528	20231127	100500	202348859	1849	1848	1849	1848	1027
529	20231127	100400	200450962	1849	1849	1849	1849	1
530	20231127	100300	200449113	1848	1848	1848	1848	0
531	20231127	100200	200449113	1848	1849	1849	1848	1100
532	20231127	100100	198416213	1849	1849	1849	1849	1230
533	20231127	100000	196141943	1850	1848	1850	1848	3632
534	20231127	095900	189430003	1848	1848	1848	1848	1370
535	20231127	095800	186898243	1848	1848	1848	1848	0
536	20231127	095700	186898243	1848	1848	1848	1848	2150
537	20231127	095600	182925043	1848	1850	1850	1848	5685
538	20231127	095500	172415817	1850	1850	1850	1850	914
539	20231127	095400	170724917	1850	1853	1853	1850	26
540	20231127	095300	170676742	1850	1853	1853	1850	3795
541	20231127	095200	163653690	1853	1853	1853	1853	0
542	20231127	095100	163653690	1853	1853	1853	1853	16
543	20231127	095000	163624042	1854	1851	1854	1851	545
544	20231127	094900	162615244	1855	1855	1855	1855	11
545	20231127	094800	162594839	1850	1850	1850	1850	17
546	20231127	094700	162563389	1851	1850	1851	1850	1721
547	20231127	094600	159378968	1851	1856	1856	1851	850
548	20231127	094500	157804452	1857	1853	1857	1853	1516
549	20231127	094400	154995296	1853	1853	1853	1853	100
550	20231127	094300	154809996	1853	1853	1853	1853	0
551	20231127	094200	154809996	1853	1852	1853	1852	704
552	20231127	094100	153505516	1852	1852	1852	1852	0
553	20231127	094000	153505516	1852	1853	1853	1852	91
554	20231127	093900	153336894	1853	1853	1853	1853	15
555	20231127	093800	153309099	1853	1853	1853	1853	1
556	20231127	093700	153307246	1853	1853	1853	1853	1
557	20231127	093600	153305393	1853	1853	1853	1853	6
558	20231127	093500	153294275	1849	1850	1850	1849	1186
559	20231127	093400	151100525	1849	1849	1850	1849	4987
560	20231127	093300	141877386	1849	1848	1849	1848	1466
561	20231127	093200	139168214	1849	1848	1849	1847	2735
562	20231127	093100	134114757	1848	1850	1850	1847	1298
563	20231127	093000	131715977	1850	1850	1850	1850	896
564	20231127	092900	130058377	1850	1853	1854	1850	11387
565	20231127	092800	108971994	1854	1860	1860	1854	2856
566	20231127	092700	103672083	1860	1861	1861	1860	5845
567	20231127	092600	92795582	1861	1861	1862	1861	3223
568	20231127	092500	86797279	1861	1863	1863	1861	30336
569	20231127	092400	30334475	1862	1862	1862	1862	0
570	20231127	092300	30334475	1862	1870	1870	1862	1196
571	20231127	092200	28106779	1870	1870	1870	1870	0
572	20231127	092100	28106779	1870	1863	1870	1863	1018
573	20231127	092000	26210238	1863	1863	1863	1863	97
574	20231127	091900	26029527	1864	1865	1865	1864	203
575	20231127	091800	25651133	1869	1869	1869	1869	1
576	20231127	091700	25649264	1863	1863	1863	1863	1601
577	20231127	091600	22666601	1863	1867	1867	1863	5752
578	20231127	091500	11942443	1867	1867	1867	1867	579
579	20231127	091400	10861450	1874	1874	1874	1874	0
580	20231127	091300	10861450	1874	1874	1874	1874	3
581	20231127	091200	10855828	1874	1874	1874	1874	0
582	20231127	091100	10855828	1874	1875	1875	1874	292
583	20231127	091000	10308330	1875	1875	1875	1875	700
584	20231127	090900	8995830	1875	1875	1875	1875	0
585	20231127	090800	8995830	1875	1875	1875	1875	0
586	20231127	090700	8995830	1875	1875	1875	1875	10
587	20231127	090600	8977080	1875	1875	1875	1875	700
588	20231127	090500	7664580	1864	1864	1864	1864	0
589	20231127	090400	7664580	1864	1864	1864	1864	900
590	20231127	090300	5986980	1864	1875	1875	1864	1464
591	20231127	090200	3255394	1870	1870	1870	1870	0
592	20231127	090100	3255394	1870	1870	1870	1870	1109
593	20231127	090000	1181564	1870	1873	1873	1870	631