KissMeData/037400/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	191900	110137542	1600	1600	1600	1600	1921
3	20231127	191800	110137542	1600	1600	1600	1600	0
4	20231127	191700	110137542	1600	1600	1600	1600	0
5	20231127	191600	110137542	1600	1600	1600	1600	0
6	20231127	191500	110137542	1600	1600	1600	1600	0
7	20231127	191400	110137542	1600	1600	1600	1600	0
8	20231127	191300	110137542	1600	1600	1600	1600	0
9	20231127	191200	110137542	1600	1600	1600	1600	0
10	20231127	191100	110137542	1600	1600	1600	1600	0
11	20231127	191000	110137542	1600	1600	1600	1600	0
12	20231127	190900	110137542	1600	1600	1600	1600	0
13	20231127	190800	110137542	1600	1600	1600	1600	0
14	20231127	190700	110137542	1600	1600	1600	1600	0
15	20231127	190600	110137542	1600	1600	1600	1600	0
16	20231127	190500	110137542	1600	1600	1600	1600	0
17	20231127	190400	110137542	1600	1600	1600	1600	0
18	20231127	190300	110137542	1600	1600	1600	1600	0
19	20231127	190200	110137542	1600	1600	1600	1600	0
20	20231127	190100	110137542	1600	1600	1600	1600	0
21	20231127	190000	110137542	1600	1600	1600	1600	0
22	20231127	185900	110137542	1600	1600	1600	1600	0
23	20231127	185800	110137542	1600	1600	1600	1600	0
24	20231127	185700	110137542	1600	1600	1600	1600	0
25	20231127	185600	110137542	1600	1600	1600	1600	0
26	20231127	185500	110137542	1600	1600	1600	1600	0
27	20231127	185400	110137542	1600	1600	1600	1600	0
28	20231127	185300	110137542	1600	1600	1600	1600	0
29	20231127	185200	110137542	1600	1600	1600	1600	0
30	20231127	185100	110137542	1600	1600	1600	1600	0
31	20231127	185000	110137542	1600	1600	1600	1600	0
32	20231127	184900	110137542	1600	1600	1600	1600	1921
33	20231127	184800	110137542	1600	1600	1600	1600	0
34	20231127	184700	110137542	1600	1600	1600	1600	0
35	20231127	184600	110137542	1600	1600	1600	1600	0
36	20231127	184500	110137542	1600	1600	1600	1600	0
37	20231127	184400	110137542	1600	1600	1600	1600	0
38	20231127	184300	110137542	1600	1600	1600	1600	0
39	20231127	184200	110137542	1600	1600	1600	1600	0
40	20231127	184100	110137542	1600	1600	1600	1600	0
41	20231127	184000	110137542	1600	1600	1600	1600	0
42	20231127	183900	110137542	1600	1600	1600	1600	0
43	20231127	183800	110137542	1600	1600	1600	1600	0
44	20231127	183700	110137542	1600	1600	1600	1600	0
45	20231127	183600	110137542	1600	1600	1600	1600	0
46	20231127	183500	110137542	1600	1600	1600	1600	0
47	20231127	183400	110137542	1600	1600	1600	1600	0
48	20231127	183300	110137542	1600	1600	1600	1600	0
49	20231127	183200	110137542	1600	1600	1600	1600	0
50	20231127	183100	110137542	1600	1600	1600	1600	0
51	20231127	183000	110137542	1600	1600	1600	1600	0
52	20231127	182900	110137542	1600	1600	1600	1600	0
53	20231127	182800	110137542	1600	1600	1600	1600	0
54	20231127	182700	110137542	1600	1600	1600	1600	0
55	20231127	182600	110137542	1600	1600	1600	1600	0
56	20231127	182500	110137542	1600	1600	1600	1600	0
57	20231127	182400	110137542	1600	1600	1600	1600	0
58	20231127	182300	110137542	1600	1600	1600	1600	0
59	20231127	182200	110137542	1600	1600	1600	1600	0
60	20231127	182100	110137542	1600	1600	1600	1600	0
61	20231127	182000	110137542	1600	1600	1600	1600	0
62	20231127	181900	110137542	1600	1600	1600	1600	1921
63	20231127	181800	110137542	1600	1600	1600	1600	0
64	20231127	181700	110137542	1600	1600	1600	1600	0
65	20231127	181600	110137542	1600	1600	1600	1600	0
66	20231127	181500	110137542	1600	1600	1600	1600	0
67	20231127	181400	110137542	1600	1600	1600	1600	0
68	20231127	181300	110137542	1600	1600	1600	1600	0
69	20231127	181200	110137542	1600	1600	1600	1600	0
70	20231127	181100	110137542	1600	1600	1600	1600	0
71	20231127	181000	110137542	1600	1600	1600	1600	0
72	20231127	180900	110137542	1600	1600	1600	1600	0
73	20231127	180800	110137542	1600	1600	1600	1600	0
74	20231127	180700	110137542	1600	1600	1600	1600	0
75	20231127	180600	110137542	1600	1600	1600	1600	0
76	20231127	180500	110137542	1600	1600	1600	1600	0
77	20231127	180400	110137542	1600	1600	1600	1600	0
78	20231127	180300	110137542	1600	1600	1600	1600	0
79	20231127	180200	110137542	1600	1600	1600	1600	0
80	20231127	180100	110137542	1600	1600	1600	1600	0
81	20231127	180000	110137542	1600	1600	1600	1600	0
82	20231127	175900	110137542	1600	1600	1600	1600	0
83	20231127	175800	110137542	1600	1600	1600	1600	0
84	20231127	175700	110137542	1600	1600	1600	1600	0
85	20231127	175600	110137542	1600	1600	1600	1600	0
86	20231127	175500	110137542	1600	1600	1600	1600	0
87	20231127	175400	110137542	1600	1600	1600	1600	0
88	20231127	175300	110137542	1600	1600	1600	1600	0
89	20231127	175200	110137542	1600	1600	1600	1600	0
90	20231127	175100	110137542	1600	1600	1600	1600	0
91	20231127	175000	110137542	1600	1600	1600	1600	0
92	20231127	174900	110137542	1600	1600	1600	1600	1921
93	20231127	174800	110137542	1600	1600	1600	1600	0
94	20231127	174700	110137542	1600	1600	1600	1600	0
95	20231127	174600	110137542	1600	1600	1600	1600	0
96	20231127	174500	110137542	1600	1600	1600	1600	0
97	20231127	174400	110137542	1600	1600	1600	1600	0
98	20231127	174300	110137542	1600	1600	1600	1600	0
99	20231127	174200	110137542	1600	1600	1600	1600	0
100	20231127	174100	110137542	1600	1600	1600	1600	0
101	20231127	174000	110137542	1600	1600	1600	1600	0
102	20231127	173900	110137542	1600	1600	1600	1600	0
103	20231127	173800	110137542	1600	1600	1600	1600	0
104	20231127	173700	110137542	1600	1600	1600	1600	0
105	20231127	173600	110137542	1600	1600	1600	1600	0
106	20231127	173500	110137542	1600	1600	1600	1600	0
107	20231127	173400	110137542	1600	1600	1600	1600	0
108	20231127	173300	110137542	1600	1600	1600	1600	0
109	20231127	173200	110137542	1600	1600	1600	1600	0
110	20231127	173100	110137542	1600	1600	1600	1600	0
111	20231127	173000	110137542	1600	1600	1600	1600	0
112	20231127	172900	110137542	1600	1600	1600	1600	0
113	20231127	172800	110137542	1600	1600	1600	1600	0
114	20231127	172700	110137542	1600	1600	1600	1600	0
115	20231127	172600	110137542	1600	1600	1600	1600	0
116	20231127	172500	110137542	1600	1600	1600	1600	0
117	20231127	172400	110137542	1600	1600	1600	1600	0
118	20231127	172300	110137542	1600	1600	1600	1600	0
119	20231127	172200	110137542	1600	1600	1600	1600	0
120	20231127	172100	110137542	1600	1600	1600	1600	0
121	20231127	172000	110137542	1600	1600	1600	1600	0
122	20231127	171900	110137542	1600	1600	1600	1600	1921
123	20231127	171800	110137542	1600	1600	1600	1600	0
124	20231127	171700	110137542	1600	1600	1600	1600	0
125	20231127	171600	110137542	1600	1600	1600	1600	0
126	20231127	171500	110137542	1600	1600	1600	1600	0
127	20231127	171400	110137542	1600	1600	1600	1600	0
128	20231127	171300	110137542	1600	1600	1600	1600	0
129	20231127	171200	110137542	1600	1600	1600	1600	0
130	20231127	171100	110137542	1600	1600	1600	1600	0
131	20231127	171000	110137542	1600	1600	1600	1600	0
132	20231127	170900	110137542	1600	1600	1600	1600	0
133	20231127	170800	110137542	1600	1600	1600	1600	0
134	20231127	170700	110137542	1600	1600	1600	1600	0
135	20231127	170600	110137542	1600	1600	1600	1600	0
136	20231127	170500	110137542	1600	1600	1600	1600	0
137	20231127	170400	110137542	1600	1600	1600	1600	0
138	20231127	170300	110137542	1600	1600	1600	1600	0
139	20231127	170200	110137542	1600	1600	1600	1600	0
140	20231127	170100	110137542	1600	1600	1600	1600	0
141	20231127	170000	110137542	1600	1600	1600	1600	0
142	20231127	165900	110137542	1600	1600	1600	1600	0
143	20231127	165800	110137542	1600	1600	1600	1600	0
144	20231127	165700	110137542	1600	1600	1600	1600	0
145	20231127	165600	110137542	1600	1600	1600	1600	0
146	20231127	165500	110137542	1600	1600	1600	1600	0
147	20231127	165400	110137542	1600	1600	1600	1600	0
148	20231127	165300	110137542	1600	1600	1600	1600	0
149	20231127	165200	110137542	1600	1600	1600	1600	0
150	20231127	165100	110137542	1600	1600	1600	1600	0
151	20231127	165000	110137542	1600	1600	1600	1600	0
152	20231127	164900	110137542	1600	1600	1600	1600	1921
153	20231127	164800	110137542	1600	1600	1600	1600	0
154	20231127	164700	110137542	1600	1600	1600	1600	0
155	20231127	164600	110137542	1600	1600	1600	1600	0
156	20231127	164500	110137542	1600	1600	1600	1600	0
157	20231127	164400	110137542	1600	1600	1600	1600	0
158	20231127	164300	110137542	1600	1600	1600	1600	0
159	20231127	164200	110137542	1600	1600	1600	1600	0
160	20231127	164100	110137542	1600	1600	1600	1600	0
161	20231127	164000	110137542	1600	1600	1600	1600	0
162	20231127	163900	110137542	1600	1600	1600	1600	0
163	20231127	163800	110137542	1600	1600	1600	1600	0
164	20231127	163700	110137542	1600	1600	1600	1600	0
165	20231127	163600	110137542	1600	1600	1600	1600	0
166	20231127	163500	110137542	1600	1600	1600	1600	0
167	20231127	163400	110137542	1600	1600	1600	1600	0
168	20231127	163300	110137542	1600	1600	1600	1600	0
169	20231127	163200	110137542	1600	1600	1600	1600	0
170	20231127	163100	110137542	1600	1600	1600	1600	0
171	20231127	163000	110137542	1600	1600	1600	1600	0
172	20231127	162900	110137542	1600	1600	1600	1600	0
173	20231127	162800	110137542	1600	1600	1600	1600	0
174	20231127	162700	110137542	1600	1600	1600	1600	0
175	20231127	162600	110137542	1600	1600	1600	1600	0
176	20231127	162500	110137542	1600	1600	1600	1600	0
177	20231127	162400	110137542	1600	1600	1600	1600	0
178	20231127	162300	110137542	1600	1600	1600	1600	0
179	20231127	162200	110137542	1600	1600	1600	1600	0
180	20231127	162100	110137542	1600	1600	1600	1600	0
181	20231127	162000	110137542	1600	1600	1600	1600	0
182	20231127	161900	110137542	1600	1600	1600	1600	1921
183	20231127	161800	110137542	1600	1600	1600	1600	0
184	20231127	161700	110137542	1600	1600	1600	1600	0
185	20231127	161600	110137542	1600	1600	1600	1600	0
186	20231127	161500	110137542	1600	1600	1600	1600	0
187	20231127	161400	110137542	1600	1600	1600	1600	0
188	20231127	161300	110137542	1600	1600	1600	1600	0
189	20231127	161200	110137542	1600	1600	1600	1600	0
190	20231127	161100	110137542	1600	1600	1600	1600	0
191	20231127	161000	110137542	1600	1600	1600	1600	0
192	20231127	160900	110137542	1600	1600	1600	1600	0
193	20231127	160800	110137542	1600	1600	1600	1600	0
194	20231127	160700	110137542	1600	1600	1600	1600	0
195	20231127	160600	110137542	1600	1600	1600	1600	0
196	20231127	160500	110137542	1600	1600	1600	1600	0
197	20231127	160400	110137542	1600	1600	1600	1600	0
198	20231127	160300	110137542	1600	1600	1600	1600	0
199	20231127	160200	110137542	1600	1600	1600	1600	0
200	20231127	160100	110137542	1600	1600	1600	1600	0
201	20231127	160000	110137542	1600	1600	1600	1600	0
202	20231127	155900	110137542	1600	1600	1600	1600	0
203	20231127	155800	110137542	1600	1600	1600	1600	0
204	20231127	155700	110137542	1600	1600	1600	1600	0
205	20231127	155600	110137542	1600	1600	1600	1600	0
206	20231127	155500	110137542	1600	1600	1600	1600	0
207	20231127	155400	110137542	1600	1600	1600	1600	0
208	20231127	155300	110137542	1600	1600	1600	1600	0
209	20231127	155200	110137542	1600	1600	1600	1600	0
210	20231127	155100	110137542	1600	1600	1600	1600	0
211	20231127	155000	110137542	1600	1600	1600	1600	0
212	20231127	154900	110137542	1600	1600	1600	1600	1921
213	20231127	154800	110137542	1600	1600	1600	1600	0
214	20231127	154700	110137542	1600	1600	1600	1600	0
215	20231127	154600	110137542	1600	1600	1600	1600	0
216	20231127	154500	110137542	1600	1600	1600	1600	0
217	20231127	154400	110137542	1600	1600	1600	1600	0
218	20231127	154300	110137542	1600	1600	1600	1600	0
219	20231127	154200	110137542	1600	1600	1600	1600	0
220	20231127	154100	110137542	1600	1600	1600	1600	0
221	20231127	154000	110137542	1600	1600	1600	1600	0
222	20231127	153900	110137542	1600	1600	1600	1600	0
223	20231127	153800	110137542	1600	1600	1600	1600	0
224	20231127	153700	110137542	1600	1600	1600	1600	0
225	20231127	153600	110137542	1600	1600	1600	1600	0
226	20231127	153500	110137542	1600	1600	1600	1600	0
227	20231127	153400	110137542	1600	1600	1600	1600	0
228	20231127	153300	110137542	1600	1600	1600	1600	0
229	20231127	153200	110137542	1600	1600	1600	1600	0
230	20231127	153100	110137542	1600	1600	1600	1600	0
231	20231127	153000	110137542	1600	1600	1600	1600	1921
232	20231127	152900	107063942	1602	1602	1602	1602	0
233	20231127	152800	107063942	1602	1602	1602	1602	0
234	20231127	152700	107063942	1602	1602	1602	1602	0
235	20231127	152600	107063942	1602	1602	1602	1602	0
236	20231127	152500	107063942	1602	1602	1602	1602	0
237	20231127	152400	107063942	1602	1602	1602	1602	0
238	20231127	152300	107063942	1602	1602	1602	1602	0
239	20231127	152200	107063942	1602	1602	1602	1602	0
240	20231127	152100	107063942	1602	1602	1602	1602	0
241	20231127	152000	107063942	1602	1602	1602	1602	0
242	20231127	151900	107063942	1602	1602	1602	1602	187
243	20231127	151800	106764368	1602	1602	1602	1602	0
244	20231127	151700	106764368	1602	1602	1602	1602	0
245	20231127	151600	106764368	1602	1602	1602	1602	0
246	20231127	151500	106764368	1602	1602	1602	1602	5
247	20231127	151400	106756358	1600	1601	1601	1600	1073
248	20231127	151300	105039557	1602	1601	1602	1600	1679
249	20231127	151200	102352509	1601	1602	1602	1601	909
250	20231127	151100	100897194	1602	1602	1602	1602	6
251	20231127	151000	100887582	1602	1602	1602	1602	59
252	20231127	150900	100793064	1602	1602	1602	1602	564
253	20231127	150800	99889536	1603	1603	1603	1603	201
254	20231127	150700	99567333	1603	1603	1603	1603	60
255	20231127	150600	99471153	1604	1605	1605	1604	165
256	20231127	150500	99206329	1606	1606	1606	1606	0
257	20231127	150400	99206329	1606	1606	1606	1606	55
258	20231127	150300	99117999	1606	1606	1606	1606	2
259	20231127	150200	99114787	1606	1606	1606	1606	10
260	20231127	150100	99098727	1605	1605	1605	1605	366
261	20231127	150000	98511297	1605	1607	1607	1605	418
262	20231127	145900	97840384	1607	1606	1607	1606	20
263	20231127	145800	97808254	1602	1602	1602	1602	0
264	20231127	145700	97808254	1602	1602	1602	1602	21
265	20231127	145600	97774612	1602	1610	1610	1602	1725
266	20231127	145500	95007140	1610	1610	1610	1610	56
267	20231127	145400	94916980	1610	1610	1610	1610	21
268	20231127	145300	94883170	1610	1611	1611	1610	700
269	20231127	145200	93756163	1611	1611	1611	1611	0
270	20231127	145100	93756163	1611	1612	1615	1611	801
271	20231127	145000	92465572	1612	1612	1612	1612	0
272	20231127	144900	92465572	1612	1615	1615	1612	350
273	20231127	144800	91900405	1615	1615	1615	1615	0
274	20231127	144700	91900405	1615	1617	1617	1615	418
275	20231127	144600	91225158	1617	1617	1617	1617	0
276	20231127	144500	91225158	1617	1617	1617	1617	0
277	20231127	144400	91225158	1617	1617	1617	1617	0
278	20231127	144300	91225158	1617	1617	1617	1617	123
279	20231127	144200	91026267	1617	1617	1617	1617	22
280	20231127	144100	90990693	1617	1618	1618	1617	7
281	20231127	144000	90979373	1619	1619	1619	1619	562
282	20231127	143900	90069495	1619	1619	1619	1619	0
283	20231127	143800	90069495	1619	1619	1619	1619	0
284	20231127	143700	90069495	1619	1619	1619	1619	0
285	20231127	143600	90069495	1619	1621	1621	1619	156
286	20231127	143500	89816826	1622	1622	1622	1622	0
287	20231127	143400	89816826	1622	1622	1622	1622	0
288	20231127	143300	89816826	1622	1622	1622	1622	0
289	20231127	143200	89816826	1622	1622	1622	1622	0
290	20231127	143100	89816826	1622	1622	1622	1622	0
291	20231127	143000	89816826	1622	1622	1622	1622	0
292	20231127	142900	89816826	1622	1622	1622	1622	0
293	20231127	142800	89816826	1622	1622	1622	1622	0
294	20231127	142700	89816826	1622	1622	1622	1622	0
295	20231127	142600	89816826	1622	1622	1622	1622	0
296	20231127	142500	89816826	1622	1622	1622	1622	0
297	20231127	142400	89816826	1622	1623	1623	1622	3458
298	20231127	142300	84207366	1627	1627	1627	1627	0
299	20231127	142200	84207366	1627	1627	1627	1627	0
300	20231127	142100	84207366	1627	1627	1627	1627	0
301	20231127	142000	84207366	1627	1627	1627	1627	62
302	20231127	141900	84106492	1627	1627	1627	1627	0
303	20231127	141800	84106492	1627	1627	1627	1627	0
304	20231127	141700	84106492	1627	1627	1627	1627	186
305	20231127	141600	83803870	1627	1627	1627	1627	0
306	20231127	141500	83803870	1627	1627	1627	1627	77
307	20231127	141400	83678591	1623	1623	1623	1623	0
308	20231127	141300	83678591	1623	1623	1623	1623	0
309	20231127	141200	83678591	1623	1623	1623	1623	22
310	20231127	141100	83642885	1623	1623	1623	1623	7
311	20231127	141000	83631524	1623	1623	1623	1623	258
312	20231127	140900	83212790	1627	1627	1627	1627	0
313	20231127	140800	83212790	1627	1627	1627	1627	0
314	20231127	140700	83212790	1627	1627	1627	1627	0
315	20231127	140600	83212790	1627	1627	1627	1627	0
316	20231127	140500	83212790	1627	1627	1627	1627	163
317	20231127	140400	82947589	1628	1628	1628	1628	0
318	20231127	140300	82947589	1628	1628	1628	1628	0
319	20231127	140200	82947589	1628	1628	1628	1628	0
320	20231127	140100	82947589	1628	1628	1628	1628	1
321	20231127	140000	82945961	1627	1627	1627	1627	790
322	20231127	135900	81660631	1622	1622	1622	1622	0
323	20231127	135800	81660631	1622	1622	1622	1622	0
324	20231127	135700	81660631	1622	1623	1623	1622	22
325	20231127	135600	81624946	1622	1626	1626	1622	264
326	20231127	135500	81196472	1626	1626	1626	1626	6
327	20231127	135400	81186716	1627	1626	1627	1626	115
328	20231127	135300	80999617	1627	1626	1627	1626	341
329	20231127	135200	80444816	1626	1625	1626	1625	1056
330	20231127	135100	78728360	1621	1621	1621	1621	322
331	20231127	135000	78206398	1621	1621	1621	1621	0
332	20231127	134900	78206398	1621	1621	1621	1621	512
333	20231127	134800	77376446	1621	1621	1621	1621	22
334	20231127	134700	77340784	1621	1621	1621	1621	0
335	20231127	134600	77340784	1621	1621	1621	1621	0
336	20231127	134500	77340784	1621	1621	1621	1621	22
337	20231127	134400	77305122	1621	1621	1621	1621	0
338	20231127	134300	77305122	1621	1621	1621	1621	0
339	20231127	134200	77305122	1621	1621	1621	1621	480
340	20231127	134100	76527042	1621	1622	1622	1621	7
341	20231127	134000	76515694	1625	1625	1625	1625	677
342	20231127	133900	75415569	1621	1621	1621	1621	22
343	20231127	133800	75379907	1621	1621	1621	1621	0
344	20231127	133700	75379907	1621	1621	1621	1621	0
345	20231127	133600	75379907	1621	1621	1621	1621	22
346	20231127	133500	75344245	1621	1621	1621	1621	0
347	20231127	133400	75344245	1621	1621	1621	1621	0
348	20231127	133300	75344245	1621	1621	1621	1621	22
349	20231127	133200	75308583	1621	1621	1621	1621	0
350	20231127	133100	75308583	1621	1621	1621	1621	0
351	20231127	133000	75308583	1621	1621	1621	1621	22
352	20231127	132900	75272921	1621	1621	1621	1621	0
353	20231127	132800	75272921	1621	1621	1621	1621	258
354	20231127	132700	74854703	1625	1625	1625	1625	0
355	20231127	132600	74854703	1625	1625	1625	1625	0
356	20231127	132500	74854703	1625	1625	1625	1625	0
357	20231127	132400	74854703	1625	1625	1625	1625	0
358	20231127	132300	74854703	1625	1625	1625	1625	0
359	20231127	132200	74854703	1625	1625	1625	1625	0
360	20231127	132100	74854703	1625	1625	1625	1625	0
361	20231127	132000	74854703	1625	1625	1625	1625	62
362	20231127	131900	74753953	1625	1625	1625	1625	0
363	20231127	131800	74753953	1625	1625	1625	1625	0
364	20231127	131700	74753953	1625	1625	1625	1625	1
365	20231127	131600	74752328	1621	1621	1621	1621	0
366	20231127	131500	74752328	1621	1621	1621	1621	27
367	20231127	131400	74708561	1621	1622	1622	1621	258
368	20231127	131300	74290319	1622	1622	1622	1622	0
369	20231127	131200	74290319	1622	1622	1622	1622	76
370	20231127	131100	74167047	1622	1622	1622	1622	7
371	20231127	131000	74155693	1625	1625	1625	1625	0
372	20231127	130900	74155693	1625	1622	1625	1622	373
373	20231127	130800	73549634	1622	1622	1622	1622	0
374	20231127	130700	73549634	1622	1622	1622	1622	0
375	20231127	130600	73549634	1622	1622	1622	1622	54
376	20231127	130500	73462046	1625	1625	1625	1625	0
377	20231127	130400	73462046	1625	1625	1625	1625	246
378	20231127	130300	73062296	1621	1621	1621	1621	22
379	20231127	130200	73026634	1621	1621	1621	1621	0
380	20231127	130100	73026634	1621	1621	1621	1621	0
381	20231127	130000	73026634	1621	1625	1625	1621	320
382	20231127	125900	72507666	1620	1620	1620	1620	196
383	20231127	125800	72190146	1619	1619	1619	1619	5
384	20231127	125700	72182051	1620	1620	1620	1620	0
385	20231127	125600	72182051	1620	1620	1620	1620	11
386	20231127	125500	72164231	1620	1625	1625	1620	174
387	20231127	125400	71881561	1623	1621	1623	1621	25
388	20231127	125300	71841030	1621	1621	1621	1621	0
389	20231127	125200	71841030	1621	1621	1621	1621	4
390	20231127	125100	71834546	1621	1621	1621	1621	22
391	20231127	125000	71798884	1621	1621	1621	1621	0
392	20231127	124900	71798884	1621	1621	1621	1621	0
393	20231127	124800	71798884	1621	1621	1621	1621	22
394	20231127	124700	71763222	1621	1621	1621	1621	0
395	20231127	124600	71763222	1621	1623	1623	1621	277
396	20231127	124500	71314202	1623	1625	1625	1623	231
397	20231127	124400	70938830	1625	1625	1625	1625	0
398	20231127	124300	70938830	1625	1625	1625	1625	0
399	20231127	124200	70938830	1625	1625	1625	1625	29
400	20231127	124100	70891705	1625	1625	1625	1625	26
401	20231127	124000	70849455	1625	1626	1626	1625	81
402	20231127	123900	70717768	1625	1625	1625	1625	41
403	20231127	123800	70651143	1625	1625	1625	1625	169
404	20231127	123700	70376518	1625	1625	1625	1625	19
405	20231127	123600	70345643	1625	1625	1625	1625	141
406	20231127	123500	70116518	1625	1625	1625	1625	19
407	20231127	123400	70085643	1625	1624	1625	1624	457
408	20231127	123300	69343062	1621	1621	1621	1621	22
409	20231127	123200	69307400	1621	1622	1622	1621	258
410	20231127	123100	68889179	1622	1622	1622	1622	7
411	20231127	123000	68877825	1624	1624	1624	1624	0
412	20231127	122900	68877825	1624	1624	1624	1624	0
413	20231127	122800	68877825	1624	1624	1624	1624	0
414	20231127	122700	68877825	1624	1624	1624	1624	0
415	20231127	122600	68877825	1624	1624	1624	1624	0
416	20231127	122500	68877825	1624	1624	1624	1624	307
417	20231127	122400	68379257	1624	1624	1624	1624	0
418	20231127	122300	68379257	1624	1624	1624	1624	0
419	20231127	122200	68379257	1624	1624	1624	1624	0
420	20231127	122100	68379257	1624	1624	1624	1624	0
421	20231127	122000	68379257	1624	1622	1624	1622	63
422	20231127	121900	68277021	1616	1616	1616	1616	1
423	20231127	121800	68275405	1616	1620	1620	1616	258
424	20231127	121700	67858449	1622	1622	1622	1622	0
425	20231127	121600	67858449	1622	1622	1622	1622	0
426	20231127	121500	67858449	1622	1617	1622	1617	30
427	20231127	121400	67809903	1616	1616	1616	1616	0
428	20231127	121300	67809903	1616	1616	1616	1616	0
429	20231127	121200	67809903	1616	1616	1616	1616	22
430	20231127	121100	67774351	1616	1616	1616	1616	0
431	20231127	121000	67774351	1616	1616	1616	1616	0
432	20231127	120900	67774351	1616	1616	1616	1616	22
433	20231127	120800	67738799	1616	1616	1616	1616	0
434	20231127	120700	67738799	1616	1616	1616	1616	0
435	20231127	120600	67738799	1616	1616	1616	1616	22
436	20231127	120500	67703247	1611	1611	1611	1611	0
437	20231127	120400	67703247	1611	1620	1620	1611	258
438	20231127	120300	67287134	1621	1617	1621	1617	42
439	20231127	120200	67219196	1617	1617	1617	1617	0
440	20231127	120100	67219196	1617	1617	1617	1617	0
441	20231127	120000	67219196	1617	1617	1617	1616	301
442	20231127	115900	66732493	1617	1617	1617	1617	0
443	20231127	115800	66732493	1617	1617	1617	1617	0
444	20231127	115700	66732493	1617	1617	1617	1617	38
445	20231127	115600	66671047	1617	1617	1617	1617	0
446	20231127	115500	66671047	1617	1617	1617	1617	27
447	20231127	115400	66627388	1617	1617	1617	1617	0
448	20231127	115300	66627388	1617	1617	1617	1617	50
449	20231127	115200	66546538	1617	1617	1617	1617	0
450	20231127	115100	66546538	1617	1615	1617	1615	23
451	20231127	115000	66509391	1615	1615	1615	1615	259
452	20231127	114900	66091106	1615	1615	1615	1615	0
453	20231127	114800	66091106	1615	1612	1615	1611	23
454	20231127	114700	66054038	1611	1611	1611	1611	0
455	20231127	114600	66054038	1611	1611	1611	1611	0
456	20231127	114500	66054038	1611	1610	1611	1610	2449
457	20231127	114400	62109195	1610	1610	1610	1610	1
458	20231127	114300	62107585	1610	1610	1610	1610	0
459	20231127	114200	62107585	1610	1610	1610	1610	0
460	20231127	114100	62107585	1610	1610	1610	1610	0
461	20231127	114000	62107585	1610	1610	1610	1610	255
462	20231127	113900	61697035	1607	1609	1609	1607	46
463	20231127	113800	61623082	1610	1610	1610	1610	40
464	20231127	113700	61558682	1610	1607	1610	1607	11
465	20231127	113600	61540975	1607	1608	1608	1607	270
466	20231127	113500	61106985	1610	1610	1610	1610	78
467	20231127	113400	60981405	1607	1607	1607	1607	334
468	20231127	113300	60444667	1605	1605	1605	1604	2312
469	20231127	113200	56735750	1605	1607	1607	1605	699
470	20231127	113100	55612774	1610	1610	1610	1607	1326
471	20231127	113000	53478492	1610	1610	1610	1610	36
472	20231127	112900	53420532	1610	1610	1610	1610	267
473	20231127	112800	52990662	1611	1610	1611	1610	60
474	20231127	112700	52894031	1610	1610	1610	1610	50
475	20231127	112600	52813531	1610	1611	1611	1610	760
476	20231127	112500	51589206	1611	1611	1611	1611	0
477	20231127	112400	51589206	1611	1611	1611	1611	222
478	20231127	112300	51231564	1610	1610	1610	1610	0
479	20231127	112200	51231564	1610	1612	1612	1610	259
480	20231127	112100	50814420	1617	1610	1617	1610	743
481	20231127	112000	49615595	1610	1613	1613	1610	241
482	20231127	111900	49227394	1612	1617	1617	1610	4565
483	20231127	111800	41854492	1617	1619	1619	1617	251
484	20231127	111700	41448256	1619	1621	1621	1619	342
485	20231127	111600	40894056	1622	1622	1622	1622	597
486	20231127	111500	39925722	1622	1622	1622	1622	661
487	20231127	111400	38853580	1622	1622	1622	1622	0
488	20231127	111300	38853580	1622	1622	1622	1622	0
489	20231127	111200	38853580	1622	1622	1622	1622	22
490	20231127	111100	38817896	1622	1622	1622	1622	0
491	20231127	111000	38817896	1622	1622	1622	1622	0
492	20231127	110900	38817896	1622	1622	1622	1622	33
493	20231127	110800	38764370	1622	1623	1623	1622	269
494	20231127	110700	38328022	1624	1624	1624	1624	20
495	20231127	110600	38295542	1624	1624	1624	1624	0
496	20231127	110500	38295542	1624	1624	1624	1624	0
497	20231127	110400	38295542	1624	1624	1624	1624	0
498	20231127	110300	38295542	1624	1624	1624	1624	14
499	20231127	110200	38272806	1624	1624	1624	1624	2
500	20231127	110100	38269558	1624	1624	1624	1624	2
501	20231127	110000	38266310	1624	1625	1625	1624	66
502	20231127	105900	38159063	1625	1625	1625	1625	10
503	20231127	105800	38142813	1625	1625	1625	1625	10
504	20231127	105700	38126563	1625	1625	1625	1625	0
505	20231127	105600	38126563	1625	1625	1625	1625	1
506	20231127	105500	38124938	1622	1622	1622	1622	16
507	20231127	105400	38098986	1622	1625	1625	1621	672
508	20231127	105300	37008476	1625	1625	1625	1625	22
509	20231127	105200	36972726	1625	1625	1625	1625	600
510	20231127	105100	35997726	1625	1625	1625	1625	23
511	20231127	105000	35960351	1625	1625	1625	1625	10
512	20231127	104900	35944101	1625	1625	1625	1625	9
513	20231127	104800	35929476	1626	1626	1626	1625	260
514	20231127	104700	35506725	1626	1626	1626	1626	0
515	20231127	104600	35506725	1626	1626	1626	1626	1
516	20231127	104500	35505099	1626	1626	1626	1626	0
517	20231127	104400	35505099	1626	1626	1626	1626	0
518	20231127	104300	35505099	1626	1625	1626	1625	133
519	20231127	104200	35288972	1626	1625	1626	1625	23
520	20231127	104100	35251596	1625	1625	1625	1625	0
521	20231127	104000	35251596	1625	1626	1626	1625	322
522	20231127	103900	34728283	1626	1626	1626	1626	1430
523	20231127	103800	32403103	1626	1626	1626	1626	35
524	20231127	103700	32346193	1625	1625	1625	1625	0
525	20231127	103600	32346193	1625	1625	1625	1625	28
526	20231127	103500	32300693	1625	1625	1625	1625	6
527	20231127	103400	32290943	1625	1625	1625	1625	156
528	20231127	103300	32037443	1625	1625	1625	1625	22
529	20231127	103200	32001693	1625	1625	1625	1625	0
530	20231127	103100	32001693	1625	1625	1625	1625	1
531	20231127	103000	32000068	1625	1626	1626	1625	21
532	20231127	102900	31965923	1626	1626	1626	1626	20
533	20231127	102800	31933403	1626	1626	1626	1626	1
534	20231127	102700	31931777	1625	1626	1626	1625	13
535	20231127	102600	31910651	1626	1626	1626	1625	1102
536	20231127	102500	30119780	1626	1626	1626	1626	0
537	20231127	102400	30119780	1626	1625	1626	1625	32
538	20231127	102300	30067770	1625	1624	1625	1622	334
539	20231127	102200	29525627	1625	1625	1625	1625	0
540	20231127	102100	29525627	1625	1625	1625	1625	0
541	20231127	102000	29525627	1625	1628	1628	1625	309
542	20231127	101900	29023131	1628	1628	1628	1628	12
543	20231127	101800	29003595	1628	1627	1628	1627	32
544	20231127	101700	28951521	1627	1627	1627	1627	2
545	20231127	101600	28948267	1627	1627	1627	1627	0
546	20231127	101500	28948267	1627	1629	1631	1627	2007
547	20231127	101400	25682651	1627	1626	1627	1626	483
548	20231127	101300	24896821	1626	1627	1627	1626	52
549	20231127	101200	24812241	1627	1629	1629	1627	259
550	20231127	101100	24390577	1631	1631	1631	1631	0
551	20231127	101000	24390577	1631	1631	1631	1631	1
552	20231127	100900	24388946	1629	1631	1631	1629	1375
553	20231127	100800	22147702	1631	1631	1631	1631	0
554	20231127	100700	22147702	1631	1632	1632	1631	101
555	20231127	100600	21982921	1633	1633	1633	1633	195
556	20231127	100500	21664486	1633	1635	1635	1633	151
557	20231127	100400	21417751	1635	1635	1635	1635	90
558	20231127	100300	21270601	1640	1648	1648	1626	21
559	20231127	100200	21236404	1622	1644	1644	1622	2472
560	20231127	100100	17196130	1652	1652	1652	1652	0
561	20231127	100000	17196130	1652	1652	1652	1652	63
562	20231127	095900	17092054	1644	1644	1644	1644	0
563	20231127	095800	17092054	1644	1644	1644	1644	259
564	20231127	095700	16666258	1644	1644	1644	1644	22
565	20231127	095600	16630090	1644	1644	1644	1644	0
566	20231127	095500	16630090	1644	1653	1653	1644	29
567	20231127	095400	16582162	1653	1653	1653	1653	0
568	20231127	095300	16582162	1653	1645	1653	1644	2318
569	20231127	095200	12770001	1656	1656	1656	1656	0
570	20231127	095100	12770001	1656	1656	1656	1656	0
571	20231127	095000	12770001	1656	1656	1656	1656	0
572	20231127	094900	12770001	1656	1656	1656	1656	0
573	20231127	094800	12770001	1656	1656	1656	1656	0
574	20231127	094700	12770001	1656	1656	1656	1656	0
575	20231127	094600	12770001	1656	1656	1656	1656	0
576	20231127	094500	12770001	1656	1656	1656	1656	0
577	20231127	094400	12770001	1656	1649	1656	1645	269
578	20231127	094300	12327370	1657	1657	1657	1657	0
579	20231127	094200	12327370	1657	1657	1657	1657	0
580	20231127	094100	12327370	1657	1657	1657	1657	0
581	20231127	094000	12327370	1657	1652	1657	1652	63
582	20231127	093900	12223127	1645	1647	1648	1645	702
583	20231127	093800	11068198	1648	1648	1648	1648	158
584	20231127	093700	10807814	1648	1652	1652	1648	55
585	20231127	093600	10717161	1655	1655	1655	1655	3
586	20231127	093500	10712196	1656	1656	1656	1656	16
587	20231127	093400	10685700	1654	1654	1654	1654	0
588	20231127	093300	10685700	1654	1655	1655	1654	2
589	20231127	093200	10682391	1656	1656	1656	1656	0
590	20231127	093100	10682391	1656	1656	1656	1656	0
591	20231127	093000	10682391	1656	1657	1657	1656	2
592	20231127	092900	10679078	1657	1657	1657	1657	0
593	20231127	092800	10679078	1657	1657	1657	1657	1
594	20231127	092700	10677421	1657	1648	1657	1648	232
595	20231127	092600	10294338	1648	1648	1648	1648	0
596	20231127	092500	10294338	1648	1655	1655	1648	655
597	20231127	092400	9212309	1652	1652	1652	1652	22
598	20231127	092300	9175965	1652	1652	1652	1652	0
599	20231127	092200	9175965	1652	1652	1652	1652	111
600	20231127	092100	8992593	1652	1650	1652	1648	870
601	20231127	092000	7558293	1650	1651	1652	1650	143
602	20231127	091900	7322162	1651	1651	1651	1651	0
603	20231127	091800	7322162	1651	1651	1651	1651	0
604	20231127	091700	7322162	1651	1650	1651	1650	24
605	20231127	091600	7282541	1651	1651	1651	1651	55
606	20231127	091500	7191736	1651	1652	1652	1651	54
607	20231127	091400	7102530	1652	1652	1652	1652	0
608	20231127	091300	7102530	1652	1652	1652	1652	33
609	20231127	091200	7048014	1652	1652	1652	1652	22
610	20231127	091100	7011670	1652	1652	1652	1652	7
611	20231127	091000	7000106	1652	1663	1663	1652	219
612	20231127	090900	6638109	1652	1664	1664	1652	779
613	20231127	090800	5345502	1664	1664	1664	1664	0
614	20231127	090700	5345502	1664	1664	1664	1664	8
615	20231127	090600	5332190	1669	1669	1669	1669	0
616	20231127	090500	5332190	1669	1661	1669	1661	846
617	20231127	090400	3924639	1661	1661	1661	1661	0
618	20231127	090300	3924639	1661	1661	1661	1661	0
619	20231127	090200	3924639	1661	1661	1661	1661	1
620	20231127	090100	3922978	1664	1664	1664	1664	0
621	20231127	090000	3922978	1664	1653	1664	1653	1757