KissMeData/032080/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	191200	83762111	1589	1589	1589	1589	3246
3	20231127	191100	83762111	1589	1589	1589	1589	0
4	20231127	191000	83762111	1589	1589	1589	1589	0
5	20231127	190900	83762111	1589	1589	1589	1589	0
6	20231127	190800	83762111	1589	1589	1589	1589	0
7	20231127	190700	83762111	1589	1589	1589	1589	0
8	20231127	190600	83762111	1589	1589	1589	1589	0
9	20231127	190500	83762111	1589	1589	1589	1589	0
10	20231127	190400	83762111	1589	1589	1589	1589	0
11	20231127	190300	83762111	1589	1589	1589	1589	0
12	20231127	190200	83762111	1589	1589	1589	1589	0
13	20231127	190100	83762111	1589	1589	1589	1589	0
14	20231127	190000	83762111	1589	1589	1589	1589	0
15	20231127	185900	83762111	1589	1589	1589	1589	0
16	20231127	185800	83762111	1589	1589	1589	1589	0
17	20231127	185700	83762111	1589	1589	1589	1589	0
18	20231127	185600	83762111	1589	1589	1589	1589	0
19	20231127	185500	83762111	1589	1589	1589	1589	0
20	20231127	185400	83762111	1589	1589	1589	1589	0
21	20231127	185300	83762111	1589	1589	1589	1589	0
22	20231127	185200	83762111	1589	1589	1589	1589	0
23	20231127	185100	83762111	1589	1589	1589	1589	0
24	20231127	185000	83762111	1589	1589	1589	1589	0
25	20231127	184900	83762111	1589	1589	1589	1589	0
26	20231127	184800	83762111	1589	1589	1589	1589	0
27	20231127	184700	83762111	1589	1589	1589	1589	0
28	20231127	184600	83762111	1589	1589	1589	1589	0
29	20231127	184500	83762111	1589	1589	1589	1589	0
30	20231127	184400	83762111	1589	1589	1589	1589	0
31	20231127	184300	83762111	1589	1589	1589	1589	0
32	20231127	184200	83762111	1589	1589	1589	1589	3246
33	20231127	184100	83762111	1589	1589	1589	1589	0
34	20231127	184000	83762111	1589	1589	1589	1589	0
35	20231127	183900	83762111	1589	1589	1589	1589	0
36	20231127	183800	83762111	1589	1589	1589	1589	0
37	20231127	183700	83762111	1589	1589	1589	1589	0
38	20231127	183600	83762111	1589	1589	1589	1589	0
39	20231127	183500	83762111	1589	1589	1589	1589	0
40	20231127	183400	83762111	1589	1589	1589	1589	0
41	20231127	183300	83762111	1589	1589	1589	1589	0
42	20231127	183200	83762111	1589	1589	1589	1589	0
43	20231127	183100	83762111	1589	1589	1589	1589	0
44	20231127	183000	83762111	1589	1589	1589	1589	0
45	20231127	182900	83762111	1589	1589	1589	1589	0
46	20231127	182800	83762111	1589	1589	1589	1589	0
47	20231127	182700	83762111	1589	1589	1589	1589	0
48	20231127	182600	83762111	1589	1589	1589	1589	0
49	20231127	182500	83762111	1589	1589	1589	1589	0
50	20231127	182400	83762111	1589	1589	1589	1589	0
51	20231127	182300	83762111	1589	1589	1589	1589	0
52	20231127	182200	83762111	1589	1589	1589	1589	0
53	20231127	182100	83762111	1589	1589	1589	1589	0
54	20231127	182000	83762111	1589	1589	1589	1589	0
55	20231127	181900	83762111	1589	1589	1589	1589	0
56	20231127	181800	83762111	1589	1589	1589	1589	0
57	20231127	181700	83762111	1589	1589	1589	1589	0
58	20231127	181600	83762111	1589	1589	1589	1589	0
59	20231127	181500	83762111	1589	1589	1589	1589	0
60	20231127	181400	83762111	1589	1589	1589	1589	0
61	20231127	181300	83762111	1589	1589	1589	1589	0
62	20231127	181200	83762111	1589	1589	1589	1589	3246
63	20231127	181100	83762111	1589	1589	1589	1589	0
64	20231127	181000	83762111	1589	1589	1589	1589	0
65	20231127	180900	83762111	1589	1589	1589	1589	0
66	20231127	180800	83762111	1589	1589	1589	1589	0
67	20231127	180700	83762111	1589	1589	1589	1589	0
68	20231127	180600	83762111	1589	1589	1589	1589	0
69	20231127	180500	83762111	1589	1589	1589	1589	0
70	20231127	180400	83762111	1589	1589	1589	1589	0
71	20231127	180300	83762111	1589	1589	1589	1589	0
72	20231127	180200	83762111	1589	1589	1589	1589	0
73	20231127	180100	83762111	1589	1589	1589	1589	0
74	20231127	180000	83762111	1589	1589	1589	1589	0
75	20231127	175900	83762111	1589	1589	1589	1589	0
76	20231127	175800	83762111	1589	1589	1589	1589	0
77	20231127	175700	83762111	1589	1589	1589	1589	0
78	20231127	175600	83762111	1589	1589	1589	1589	0
79	20231127	175500	83762111	1589	1589	1589	1589	0
80	20231127	175400	83762111	1589	1589	1589	1589	0
81	20231127	175300	83762111	1589	1589	1589	1589	0
82	20231127	175200	83762111	1589	1589	1589	1589	0
83	20231127	175100	83762111	1589	1589	1589	1589	0
84	20231127	175000	83762111	1589	1589	1589	1589	0
85	20231127	174900	83762111	1589	1589	1589	1589	0
86	20231127	174800	83762111	1589	1589	1589	1589	0
87	20231127	174700	83762111	1589	1589	1589	1589	0
88	20231127	174600	83762111	1589	1589	1589	1589	0
89	20231127	174500	83762111	1589	1589	1589	1589	0
90	20231127	174400	83762111	1589	1589	1589	1589	0
91	20231127	174300	83762111	1589	1589	1589	1589	0
92	20231127	174200	83762111	1589	1589	1589	1589	3246
93	20231127	174100	83762111	1589	1589	1589	1589	0
94	20231127	174000	83762111	1589	1589	1589	1589	0
95	20231127	173900	83762111	1589	1589	1589	1589	0
96	20231127	173800	83762111	1589	1589	1589	1589	0
97	20231127	173700	83762111	1589	1589	1589	1589	0
98	20231127	173600	83762111	1589	1589	1589	1589	0
99	20231127	173500	83762111	1589	1589	1589	1589	0
100	20231127	173400	83762111	1589	1589	1589	1589	0
101	20231127	173300	83762111	1589	1589	1589	1589	0
102	20231127	173200	83762111	1589	1589	1589	1589	0
103	20231127	173100	83762111	1589	1589	1589	1589	0
104	20231127	173000	83762111	1589	1589	1589	1589	0
105	20231127	172900	83762111	1589	1589	1589	1589	0
106	20231127	172800	83762111	1589	1589	1589	1589	0
107	20231127	172700	83762111	1589	1589	1589	1589	0
108	20231127	172600	83762111	1589	1589	1589	1589	0
109	20231127	172500	83762111	1589	1589	1589	1589	0
110	20231127	172400	83762111	1589	1589	1589	1589	0
111	20231127	172300	83762111	1589	1589	1589	1589	0
112	20231127	172200	83762111	1589	1589	1589	1589	0
113	20231127	172100	83762111	1589	1589	1589	1589	0
114	20231127	172000	83762111	1589	1589	1589	1589	0
115	20231127	171900	83762111	1589	1589	1589	1589	0
116	20231127	171800	83762111	1589	1589	1589	1589	0
117	20231127	171700	83762111	1589	1589	1589	1589	0
118	20231127	171600	83762111	1589	1589	1589	1589	0
119	20231127	171500	83762111	1589	1589	1589	1589	0
120	20231127	171400	83762111	1589	1589	1589	1589	0
121	20231127	171300	83762111	1589	1589	1589	1589	0
122	20231127	171200	83762111	1589	1589	1589	1589	3246
123	20231127	171100	83762111	1589	1589	1589	1589	0
124	20231127	171000	83762111	1589	1589	1589	1589	0
125	20231127	170900	83762111	1589	1589	1589	1589	0
126	20231127	170800	83762111	1589	1589	1589	1589	0
127	20231127	170700	83762111	1589	1589	1589	1589	0
128	20231127	170600	83762111	1589	1589	1589	1589	0
129	20231127	170500	83762111	1589	1589	1589	1589	0
130	20231127	170400	83762111	1589	1589	1589	1589	0
131	20231127	170300	83762111	1589	1589	1589	1589	0
132	20231127	170200	83762111	1589	1589	1589	1589	0
133	20231127	170100	83762111	1589	1589	1589	1589	0
134	20231127	170000	83762111	1589	1589	1589	1589	0
135	20231127	165900	83762111	1589	1589	1589	1589	0
136	20231127	165800	83762111	1589	1589	1589	1589	0
137	20231127	165700	83762111	1589	1589	1589	1589	0
138	20231127	165600	83762111	1589	1589	1589	1589	0
139	20231127	165500	83762111	1589	1589	1589	1589	0
140	20231127	165400	83762111	1589	1589	1589	1589	0
141	20231127	165300	83762111	1589	1589	1589	1589	0
142	20231127	165200	83762111	1589	1589	1589	1589	0
143	20231127	165100	83762111	1589	1589	1589	1589	0
144	20231127	165000	83762111	1589	1589	1589	1589	0
145	20231127	164900	83762111	1589	1589	1589	1589	0
146	20231127	164800	83762111	1589	1589	1589	1589	0
147	20231127	164700	83762111	1589	1589	1589	1589	0
148	20231127	164600	83762111	1589	1589	1589	1589	0
149	20231127	164500	83762111	1589	1589	1589	1589	0
150	20231127	164400	83762111	1589	1589	1589	1589	0
151	20231127	164300	83762111	1589	1589	1589	1589	0
152	20231127	164200	83762111	1589	1589	1589	1589	3246
153	20231127	164100	83762111	1589	1589	1589	1589	0
154	20231127	164000	83762111	1589	1589	1589	1589	0
155	20231127	163900	83762111	1589	1589	1589	1589	0
156	20231127	163800	83762111	1589	1589	1589	1589	0
157	20231127	163700	83762111	1589	1589	1589	1589	0
158	20231127	163600	83762111	1589	1589	1589	1589	0
159	20231127	163500	83762111	1589	1589	1589	1589	0
160	20231127	163400	83762111	1589	1589	1589	1589	0
161	20231127	163300	83762111	1589	1589	1589	1589	0
162	20231127	163200	83762111	1589	1589	1589	1589	0
163	20231127	163100	83762111	1589	1589	1589	1589	0
164	20231127	163000	83762111	1589	1589	1589	1589	0
165	20231127	162900	83762111	1589	1589	1589	1589	0
166	20231127	162800	83762111	1589	1589	1589	1589	0
167	20231127	162700	83762111	1589	1589	1589	1589	0
168	20231127	162600	83762111	1589	1589	1589	1589	0
169	20231127	162500	83762111	1589	1589	1589	1589	0
170	20231127	162400	83762111	1589	1589	1589	1589	0
171	20231127	162300	83762111	1589	1589	1589	1589	0
172	20231127	162200	83762111	1589	1589	1589	1589	0
173	20231127	162100	83762111	1589	1589	1589	1589	0
174	20231127	162000	83762111	1589	1589	1589	1589	0
175	20231127	161900	83762111	1589	1589	1589	1589	0
176	20231127	161800	83762111	1589	1589	1589	1589	0
177	20231127	161700	83762111	1589	1589	1589	1589	0
178	20231127	161600	83762111	1589	1589	1589	1589	0
179	20231127	161500	83762111	1589	1589	1589	1589	0
180	20231127	161400	83762111	1589	1589	1589	1589	0
181	20231127	161300	83762111	1589	1589	1589	1589	0
182	20231127	161200	83762111	1589	1589	1589	1589	3246
183	20231127	161100	83762111	1589	1589	1589	1589	0
184	20231127	161000	83762111	1589	1589	1589	1589	0
185	20231127	160900	83762111	1589	1589	1589	1589	0
186	20231127	160800	83762111	1589	1589	1589	1589	0
187	20231127	160700	83762111	1589	1589	1589	1589	0
188	20231127	160600	83762111	1589	1589	1589	1589	0
189	20231127	160500	83762111	1589	1589	1589	1589	0
190	20231127	160400	83762111	1589	1589	1589	1589	0
191	20231127	160300	83762111	1589	1589	1589	1589	0
192	20231127	160200	83762111	1589	1589	1589	1589	0
193	20231127	160100	83762111	1589	1589	1589	1589	0
194	20231127	160000	83762111	1589	1589	1589	1589	0
195	20231127	155900	83762111	1589	1589	1589	1589	0
196	20231127	155800	83762111	1589	1589	1589	1589	0
197	20231127	155700	83762111	1589	1589	1589	1589	0
198	20231127	155600	83762111	1589	1589	1589	1589	0
199	20231127	155500	83762111	1589	1589	1589	1589	0
200	20231127	155400	83762111	1589	1589	1589	1589	0
201	20231127	155300	83762111	1589	1589	1589	1589	0
202	20231127	155200	83762111	1589	1589	1589	1589	0
203	20231127	155100	83762111	1589	1589	1589	1589	0
204	20231127	155000	83762111	1589	1589	1589	1589	0
205	20231127	154900	83762111	1589	1589	1589	1589	0
206	20231127	154800	83762111	1589	1589	1589	1589	0
207	20231127	154700	83762111	1589	1589	1589	1589	0
208	20231127	154600	83762111	1589	1589	1589	1589	0
209	20231127	154500	83762111	1589	1589	1589	1589	0
210	20231127	154400	83762111	1589	1589	1589	1589	0
211	20231127	154300	83762111	1589	1589	1589	1589	0
212	20231127	154200	83762111	1589	1589	1589	1589	3246
213	20231127	154100	83762111	1589	1589	1589	1589	0
214	20231127	154000	83762111	1589	1589	1589	1589	0
215	20231127	153900	83762111	1589	1589	1589	1589	0
216	20231127	153800	83762111	1589	1589	1589	1589	0
217	20231127	153700	83762111	1589	1589	1589	1589	0
218	20231127	153600	83762111	1589	1589	1589	1589	0
219	20231127	153500	83762111	1589	1589	1589	1589	0
220	20231127	153400	83762111	1589	1589	1589	1589	0
221	20231127	153300	83762111	1589	1589	1589	1589	0
222	20231127	153200	83762111	1589	1589	1589	1589	0
223	20231127	153100	83762111	1589	1589	1589	1589	0
224	20231127	153000	83762111	1589	1589	1589	1589	3246
225	20231127	152900	78604217	1591	1591	1591	1591	0
226	20231127	152800	78604217	1591	1591	1591	1591	0
227	20231127	152700	78604217	1591	1591	1591	1591	0
228	20231127	152600	78604217	1591	1591	1591	1591	0
229	20231127	152500	78604217	1591	1591	1591	1591	0
230	20231127	152400	78604217	1591	1591	1591	1591	0
231	20231127	152300	78604217	1591	1591	1591	1591	0
232	20231127	152200	78604217	1591	1591	1591	1591	0
233	20231127	152100	78604217	1591	1591	1591	1591	0
234	20231127	152000	78604217	1591	1591	1591	1591	0
235	20231127	151900	78604217	1591	1591	1591	1591	1
236	20231127	151800	78602626	1590	1590	1590	1590	0
237	20231127	151700	78602626	1590	1590	1590	1590	0
238	20231127	151600	78602626	1590	1590	1590	1590	0
239	20231127	151500	78602626	1590	1592	1593	1590	324
240	20231127	151400	78087136	1591	1593	1593	1591	3198
241	20231127	151300	72998367	1593	1593	1593	1593	0
242	20231127	151200	72998367	1593	1593	1593	1593	0
243	20231127	151100	72998367	1593	1593	1593	1593	221
244	20231127	151000	72646314	1591	1591	1591	1591	0
245	20231127	150900	72646314	1591	1591	1591	1591	0
246	20231127	150800	72646314	1591	1591	1591	1591	1
247	20231127	150700	72644723	1597	1597	1597	1597	15
248	20231127	150600	72620768	1597	1597	1597	1591	414
249	20231127	150500	71961661	1597	1597	1597	1597	0
250	20231127	150400	71961661	1597	1597	1597	1597	0
251	20231127	150300	71961661	1597	1597	1597	1597	0
252	20231127	150200	71961661	1597	1597	1597	1597	0
253	20231127	150100	71961661	1597	1597	1597	1597	0
254	20231127	150000	71961661	1597	1597	1597	1597	130
255	20231127	145900	71754051	1598	1598	1598	1598	0
256	20231127	145800	71754051	1598	1598	1598	1598	0
257	20231127	145700	71754051	1598	1598	1598	1598	0
258	20231127	145600	71754051	1598	1598	1598	1598	0
259	20231127	145500	71754051	1598	1598	1598	1598	0
260	20231127	145400	71754051	1598	1598	1598	1598	0
261	20231127	145300	71754051	1598	1598	1598	1598	0
262	20231127	145200	71754051	1598	1598	1598	1598	50
263	20231127	145100	71674151	1598	1598	1598	1598	0
264	20231127	145000	71674151	1598	1598	1598	1598	0
265	20231127	144900	71674151	1598	1598	1598	1598	0
266	20231127	144800	71674151	1598	1598	1598	1598	0
267	20231127	144700	71674151	1598	1598	1598	1598	0
268	20231127	144600	71674151	1598	1598	1598	1598	0
269	20231127	144500	71674151	1598	1592	1598	1592	301
270	20231127	144400	71194953	1598	1598	1598	1598	4
271	20231127	144300	71188561	1598	1598	1598	1598	0
272	20231127	144200	71188561	1598	1598	1598	1598	2
273	20231127	144100	71185365	1592	1593	1593	1592	6
274	20231127	144000	71175812	1598	1598	1598	1598	69
275	20231127	143900	71065550	1598	1598	1598	1598	0
276	20231127	143800	71065550	1598	1598	1598	1598	0
277	20231127	143700	71065550	1598	1598	1598	1598	0
278	20231127	143600	71065550	1598	1598	1598	1598	0
279	20231127	143500	71065550	1598	1598	1598	1598	0
280	20231127	143400	71065550	1598	1598	1598	1598	0
281	20231127	143300	71065550	1598	1598	1598	1598	0
282	20231127	143200	71065550	1598	1598	1598	1598	0
283	20231127	143100	71065550	1598	1598	1598	1598	0
284	20231127	143000	71065550	1598	1598	1598	1598	6
285	20231127	142900	71055962	1598	1598	1598	1598	0
286	20231127	142800	71055962	1598	1598	1598	1598	0
287	20231127	142700	71055962	1598	1598	1598	1598	0
288	20231127	142600	71055962	1598	1598	1598	1598	0
289	20231127	142500	71055962	1598	1598	1598	1598	0
290	20231127	142400	71055962	1598	1598	1598	1598	0
291	20231127	142300	71055962	1598	1598	1598	1598	0
292	20231127	142200	71055962	1598	1598	1598	1598	0
293	20231127	142100	71055962	1598	1598	1598	1598	0
294	20231127	142000	71055962	1598	1598	1598	1598	69
295	20231127	141900	70945700	1598	1598	1598	1598	0
296	20231127	141800	70945700	1598	1598	1598	1598	0
297	20231127	141700	70945700	1598	1598	1598	1598	0
298	20231127	141600	70945700	1598	1598	1598	1598	0
299	20231127	141500	70945700	1598	1598	1598	1598	86
300	20231127	141400	70808272	1598	1598	1598	1598	0
301	20231127	141300	70808272	1598	1598	1598	1598	0
302	20231127	141200	70808272	1598	1598	1598	1598	0
303	20231127	141100	70808272	1598	1592	1598	1592	8
304	20231127	141000	70795524	1598	1598	1598	1598	0
305	20231127	140900	70795524	1598	1598	1598	1598	0
306	20231127	140800	70795524	1598	1598	1598	1598	0
307	20231127	140700	70795524	1598	1598	1598	1598	0
308	20231127	140600	70795524	1598	1598	1598	1598	0
309	20231127	140500	70795524	1598	1598	1598	1598	0
310	20231127	140400	70795524	1598	1598	1598	1598	0
311	20231127	140300	70795524	1598	1598	1598	1598	0
312	20231127	140200	70795524	1598	1598	1598	1598	0
313	20231127	140100	70795524	1598	1598	1598	1598	0
314	20231127	140000	70795524	1598	1598	1598	1598	69
315	20231127	135900	70685262	1599	1599	1599	1599	0
316	20231127	135800	70685262	1599	1599	1599	1599	0
317	20231127	135700	70685262	1599	1599	1599	1599	0
318	20231127	135600	70685262	1599	1599	1599	1599	0
319	20231127	135500	70685262	1599	1599	1599	1599	0
320	20231127	135400	70685262	1599	1599	1599	1599	0
321	20231127	135300	70685262	1599	1597	1599	1591	523
322	20231127	135200	69852411	1599	1599	1599	1599	0
323	20231127	135100	69852411	1599	1599	1599	1599	0
324	20231127	135000	69852411	1599	1599	1599	1599	0
325	20231127	134900	69852411	1599	1599	1599	1599	0
326	20231127	134800	69852411	1599	1599	1599	1599	0
327	20231127	134700	69852411	1599	1599	1599	1599	0
328	20231127	134600	69852411	1599	1599	1599	1599	0
329	20231127	134500	69852411	1599	1599	1599	1599	0
330	20231127	134400	69852411	1599	1599	1599	1599	0
331	20231127	134300	69852411	1599	1599	1599	1599	0
332	20231127	134200	69852411	1599	1599	1599	1599	1
333	20231127	134100	69850812	1598	1598	1598	1598	6
334	20231127	134000	69841224	1599	1599	1599	1599	69
335	20231127	133900	69730893	1599	1599	1599	1599	0
336	20231127	133800	69730893	1599	1599	1599	1599	0
337	20231127	133700	69730893	1599	1599	1599	1599	0
338	20231127	133600	69730893	1599	1599	1599	1599	0
339	20231127	133500	69730893	1599	1599	1599	1599	0
340	20231127	133400	69730893	1599	1598	1599	1598	601
341	20231127	133300	68770493	1600	1600	1600	1600	0
342	20231127	133200	68770493	1600	1600	1600	1600	0
343	20231127	133100	68770493	1600	1600	1600	1600	0
344	20231127	133000	68770493	1600	1600	1600	1600	0
345	20231127	132900	68770493	1600	1600	1600	1600	0
346	20231127	132800	68770493	1600	1600	1600	1600	0
347	20231127	132700	68770493	1600	1600	1600	1600	0
348	20231127	132600	68770493	1600	1600	1600	1600	0
349	20231127	132500	68770493	1600	1600	1600	1600	0
350	20231127	132400	68770493	1600	1600	1600	1600	0
351	20231127	132300	68770493	1600	1600	1600	1600	0
352	20231127	132200	68770493	1600	1600	1600	1600	0
353	20231127	132100	68770493	1600	1600	1600	1600	0
354	20231127	132000	68770493	1600	1600	1600	1600	69
355	20231127	131900	68660093	1600	1600	1600	1600	0
356	20231127	131800	68660093	1600	1600	1600	1600	0
357	20231127	131700	68660093	1600	1598	1600	1598	2251
358	20231127	131600	65062993	1598	1598	1598	1598	500
359	20231127	131500	64263993	1598	1598	1598	1598	0
360	20231127	131400	64263993	1598	1598	1598	1598	0
361	20231127	131300	64263993	1598	1598	1598	1598	0
362	20231127	131200	64263993	1598	1598	1598	1598	0
363	20231127	131100	64263993	1598	1594	1598	1594	7
364	20231127	131000	64252831	1598	1598	1598	1598	0
365	20231127	130900	64252831	1598	1598	1598	1598	0
366	20231127	130800	64252831	1598	1598	1598	1598	0
367	20231127	130700	64252831	1598	1598	1598	1598	0
368	20231127	130600	64252831	1598	1598	1598	1598	0
369	20231127	130500	64252831	1598	1598	1598	1598	26
370	20231127	130400	64211283	1598	1598	1598	1598	1
371	20231127	130300	64209685	1593	1594	1594	1593	4206
372	20231127	130200	57509483	1598	1598	1598	1598	0
373	20231127	130100	57509483	1598	1598	1598	1598	0
374	20231127	130000	57509483	1598	1598	1598	1598	69
375	20231127	125900	57399221	1598	1598	1598	1598	0
376	20231127	125800	57399221	1598	1598	1598	1598	0
377	20231127	125700	57399221	1598	1598	1598	1598	15
378	20231127	125600	57375251	1598	1598	1598	1598	0
379	20231127	125500	57375251	1598	1598	1598	1598	86
380	20231127	125400	57237823	1594	1594	1594	1594	359
381	20231127	125300	56665577	1598	1598	1598	1598	0
382	20231127	125200	56665577	1598	1598	1598	1598	3
383	20231127	125100	56660783	1593	1593	1593	1593	0
384	20231127	125000	56660783	1593	1593	1593	1593	1111
385	20231127	124900	54890960	1598	1598	1598	1598	0
386	20231127	124800	54890960	1598	1598	1598	1598	0
387	20231127	124700	54890960	1598	1599	1599	1598	49
388	20231127	124600	54812639	1600	1600	1600	1600	0
389	20231127	124500	54812639	1600	1600	1600	1600	0
390	20231127	124400	54812639	1600	1600	1600	1600	0
391	20231127	124300	54812639	1600	1600	1600	1600	0
392	20231127	124200	54812639	1600	1600	1600	1600	0
393	20231127	124100	54812639	1600	1599	1600	1599	7
394	20231127	124000	54801445	1600	1600	1600	1599	76
395	20231127	123900	54679850	1600	1600	1600	1600	0
396	20231127	123800	54679850	1600	1600	1600	1600	0
397	20231127	123700	54679850	1600	1600	1600	1600	0
398	20231127	123600	54679850	1600	1600	1600	1600	0
399	20231127	123500	54679850	1600	1600	1600	1600	0
400	20231127	123400	54679850	1600	1600	1600	1600	0
401	20231127	123300	54679850	1600	1600	1600	1600	0
402	20231127	123200	54679850	1600	1600	1600	1600	0
403	20231127	123100	54679850	1600	1600	1600	1600	0
404	20231127	123000	54679850	1600	1600	1600	1600	0
405	20231127	122900	54679850	1600	1600	1600	1600	0
406	20231127	122800	54679850	1600	1600	1600	1600	0
407	20231127	122700	54679850	1600	1600	1600	1600	0
408	20231127	122600	54679850	1600	1600	1600	1600	0
409	20231127	122500	54679850	1600	1600	1600	1600	922
410	20231127	122400	53204650	1600	1600	1600	1600	300
411	20231127	122300	52724650	1600	1600	1600	1600	0
412	20231127	122200	52724650	1600	1600	1600	1600	0
413	20231127	122100	52724650	1600	1600	1600	1600	0
414	20231127	122000	52724650	1600	1600	1600	1600	69
415	20231127	121900	52614250	1600	1600	1600	1600	0
416	20231127	121800	52614250	1600	1600	1600	1600	0
417	20231127	121700	52614250	1600	1600	1600	1600	0
418	20231127	121600	52614250	1600	1600	1600	1600	0
419	20231127	121500	52614250	1600	1600	1600	1600	0
420	20231127	121400	52614250	1600	1600	1600	1600	0
421	20231127	121300	52614250	1600	1600	1600	1600	0
422	20231127	121200	52614250	1600	1600	1600	1600	0
423	20231127	121100	52614250	1600	1600	1600	1600	0
424	20231127	121000	52614250	1600	1600	1600	1600	0
425	20231127	120900	52614250	1600	1600	1600	1600	0
426	20231127	120800	52614250	1600	1600	1600	1600	0
427	20231127	120700	52614250	1600	1600	1600	1600	0
428	20231127	120600	52614250	1600	1600	1600	1600	0
429	20231127	120500	52614250	1600	1600	1600	1600	1
430	20231127	120400	52612650	1600	1600	1600	1600	0
431	20231127	120300	52612650	1600	1600	1600	1600	0
432	20231127	120200	52612650	1600	1600	1600	1600	6
433	20231127	120100	52603050	1600	1600	1600	1600	0
434	20231127	120000	52603050	1600	1600	1600	1600	69
435	20231127	115900	52492650	1600	1600	1600	1600	0
436	20231127	115800	52492650	1600	1600	1600	1600	0
437	20231127	115700	52492650	1600	1600	1600	1600	0
438	20231127	115600	52492650	1600	1600	1600	1600	0
439	20231127	115500	52492650	1600	1600	1600	1600	50
440	20231127	115400	52412650	1600	1600	1600	1600	0
441	20231127	115300	52412650	1600	1600	1600	1600	0
442	20231127	115200	52412650	1600	1600	1600	1600	2
443	20231127	115100	52409450	1600	1600	1600	1600	249
444	20231127	115000	52011050	1605	1605	1605	1605	0
445	20231127	114900	52011050	1605	1605	1605	1605	0
446	20231127	114800	52011050	1605	1605	1605	1605	0
447	20231127	114700	52011050	1605	1605	1605	1605	0
448	20231127	114600	52011050	1605	1600	1605	1600	22
449	20231127	114500	51975762	1605	1605	1605	1605	0
450	20231127	114400	51975762	1605	1605	1605	1605	0
451	20231127	114300	51975762	1605	1604	1605	1604	46
452	20231127	114200	51901977	1605	1605	1605	1605	0
453	20231127	114100	51901977	1605	1605	1605	1605	0
454	20231127	114000	51901977	1605	1600	1605	1600	95
455	20231127	113900	51749887	1600	1600	1600	1600	1
456	20231127	113800	51748287	1606	1596	1606	1592	1249
457	20231127	113700	49757804	1608	1608	1608	1608	1
458	20231127	113600	49756196	1595	1601	1601	1595	5010
459	20231127	113500	41761558	1601	1608	1609	1601	3840
460	20231127	113400	35606132	1609	1609	1609	1609	0
461	20231127	113300	35606132	1609	1609	1609	1609	0
462	20231127	113200	35606132	1609	1608	1609	1608	5
463	20231127	113100	35598091	1609	1609	1609	1609	0
464	20231127	113000	35598091	1609	1609	1609	1609	0
465	20231127	112900	35598091	1609	1609	1609	1609	0
466	20231127	112800	35598091	1609	1609	1609	1609	0
467	20231127	112700	35598091	1609	1609	1609	1609	0
468	20231127	112600	35598091	1609	1605	1609	1604	10019
469	20231127	112500	19525964	1610	1610	1610	1610	0
470	20231127	112400	19525964	1610	1610	1610	1610	0
471	20231127	112300	19525964	1610	1610	1610	1610	0
472	20231127	112200	19525964	1610	1610	1610	1610	0
473	20231127	112100	19525964	1610	1610	1610	1610	0
474	20231127	112000	19525964	1610	1610	1610	1610	69
475	20231127	111900	19414874	1610	1610	1610	1610	0
476	20231127	111800	19414874	1610	1610	1610	1610	0
477	20231127	111700	19414874	1610	1610	1610	1610	0
478	20231127	111600	19414874	1610	1610	1610	1610	0
479	20231127	111500	19414874	1610	1610	1610	1610	9
480	20231127	111400	19400384	1610	1610	1610	1610	0
481	20231127	111300	19400384	1610	1610	1610	1610	0
482	20231127	111200	19400384	1610	1610	1610	1610	0
483	20231127	111100	19400384	1610	1610	1610	1610	0
484	20231127	111000	19400384	1610	1610	1610	1610	0
485	20231127	110900	19400384	1610	1610	1610	1610	0
486	20231127	110800	19400384	1610	1610	1610	1610	0
487	20231127	110700	19400384	1610	1610	1610	1610	0
488	20231127	110600	19400384	1610	1610	1610	1610	0
489	20231127	110500	19400384	1610	1610	1610	1610	0
490	20231127	110400	19400384	1610	1610	1610	1610	0
491	20231127	110300	19400384	1610	1610	1610	1610	0
492	20231127	110200	19400384	1610	1610	1610	1610	0
493	20231127	110100	19400384	1610	1610	1610	1610	0
494	20231127	110000	19400384	1610	1610	1610	1610	70
495	20231127	105900	19287684	1610	1610	1610	1610	0
496	20231127	105800	19287684	1610	1610	1610	1610	0
497	20231127	105700	19287684	1610	1610	1610	1610	0
498	20231127	105600	19287684	1610	1610	1610	1610	0
499	20231127	105500	19287684	1610	1610	1610	1610	0
500	20231127	105400	19287684	1610	1610	1610	1610	0
501	20231127	105300	19287684	1610	1610	1610	1610	0
502	20231127	105200	19287684	1610	1610	1610	1610	0
503	20231127	105100	19287684	1610	1610	1610	1610	0
504	20231127	105000	19287684	1610	1610	1610	1610	0
505	20231127	104900	19287684	1610	1610	1610	1610	0
506	20231127	104800	19287684	1610	1610	1610	1610	0
507	20231127	104700	19287684	1610	1610	1610	1610	0
508	20231127	104600	19287684	1610	1610	1610	1610	0
509	20231127	104500	19287684	1610	1610	1610	1610	0
510	20231127	104400	19287684	1610	1610	1610	1610	0
511	20231127	104300	19287684	1610	1610	1610	1610	0
512	20231127	104200	19287684	1610	1610	1610	1610	0
513	20231127	104100	19287684	1610	1610	1610	1610	0
514	20231127	104000	19287684	1610	1610	1610	1610	70
515	20231127	103900	19174984	1610	1610	1610	1610	8
516	20231127	103800	19162104	1610	1610	1610	1610	0
517	20231127	103700	19162104	1610	1610	1610	1610	0
518	20231127	103600	19162104	1610	1610	1610	1610	0
519	20231127	103500	19162104	1610	1610	1610	1610	0
520	20231127	103400	19162104	1610	1610	1610	1610	0
521	20231127	103300	19162104	1610	1610	1610	1610	0
522	20231127	103200	19162104	1610	1610	1610	1610	0
523	20231127	103100	19162104	1610	1610	1610	1610	0
524	20231127	103000	19162104	1610	1610	1610	1610	0
525	20231127	102900	19162104	1610	1610	1610	1610	0
526	20231127	102800	19162104	1610	1610	1610	1610	1
527	20231127	102700	19160494	1610	1610	1610	1610	0
528	20231127	102600	19160494	1610	1610	1610	1610	0
529	20231127	102500	19160494	1610	1610	1610	1610	0
530	20231127	102400	19160494	1610	1610	1610	1610	0
531	20231127	102300	19160494	1610	1610	1610	1610	0
532	20231127	102200	19160494	1610	1610	1610	1610	0
533	20231127	102100	19160494	1610	1610	1610	1610	1
534	20231127	102000	19158884	1605	1610	1610	1605	166
535	20231127	101900	18892104	1610	1610	1610	1610	0
536	20231127	101800	18892104	1610	1610	1610	1610	0
537	20231127	101700	18892104	1610	1610	1610	1610	0
538	20231127	101600	18892104	1610	1610	1610	1610	0
539	20231127	101500	18892104	1610	1609	1610	1609	87
540	20231127	101400	18752052	1610	1610	1610	1610	0
541	20231127	101300	18752052	1610	1610	1610	1610	0
542	20231127	101200	18752052	1610	1610	1610	1610	0
543	20231127	101100	18752052	1610	1610	1610	1610	0
544	20231127	101000	18752052	1610	1604	1610	1604	1000
545	20231127	100900	17148046	1604	1609	1609	1604	5100
546	20231127	100800	8958503	1610	1610	1610	1610	1
547	20231127	100700	8956893	1609	1609	1609	1609	2
548	20231127	100600	8953675	1610	1610	1610	1610	0
549	20231127	100500	8953675	1610	1610	1610	1610	0
550	20231127	100400	8953675	1610	1610	1610	1610	0
551	20231127	100300	8953675	1610	1610	1610	1610	0
552	20231127	100200	8953675	1610	1610	1610	1610	0
553	20231127	100100	8953675	1610	1610	1610	1610	0
554	20231127	100000	8953675	1610	1610	1610	1610	70
555	20231127	095900	8840975	1610	1610	1610	1610	1
556	20231127	095800	8839365	1609	1609	1609	1609	1
557	20231127	095700	8837756	1610	1610	1610	1610	0
558	20231127	095600	8837756	1610	1610	1610	1610	0
559	20231127	095500	8837756	1610	1610	1610	1610	0
560	20231127	095400	8837756	1610	1610	1610	1610	0
561	20231127	095300	8837756	1610	1610	1610	1610	0
562	20231127	095200	8837756	1610	1610	1610	1610	4
563	20231127	095100	8831316	1610	1610	1610	1610	0
564	20231127	095000	8831316	1610	1610	1610	1610	0
565	20231127	094900	8831316	1610	1610	1610	1610	0
566	20231127	094800	8831316	1610	1610	1610	1610	420
567	20231127	094700	8155116	1617	1617	1617	1617	0
568	20231127	094600	8155116	1617	1617	1617	1617	0
569	20231127	094500	8155116	1617	1617	1617	1617	0
570	20231127	094400	8155116	1617	1617	1617	1617	0
571	20231127	094300	8155116	1617	1617	1617	1617	1
572	20231127	094200	8153499	1619	1619	1619	1619	0
573	20231127	094100	8153499	1619	1619	1619	1619	0
574	20231127	094000	8153499	1619	1616	1619	1616	70
575	20231127	093900	8040332	1616	1616	1616	1616	0
576	20231127	093800	8040332	1616	1616	1616	1616	0
577	20231127	093700	8040332	1616	1616	1616	1616	5
578	20231127	093600	8032252	1610	1610	1610	1610	0
579	20231127	093500	8032252	1610	1610	1610	1610	0
580	20231127	093400	8032252	1610	1610	1610	1610	0
581	20231127	093300	8032252	1610	1610	1610	1610	194
582	20231127	093200	7719912	1610	1611	1611	1610	297
583	20231127	093100	7241693	1611	1612	1612	1611	17
584	20231127	093000	7214290	1609	1609	1609	1609	0
585	20231127	092900	7214290	1609	1609	1609	1609	0
586	20231127	092800	7214290	1609	1609	1609	1609	0
587	20231127	092700	7214290	1609	1609	1609	1609	0
588	20231127	092600	7214290	1609	1609	1609	1609	0
589	20231127	092500	7214290	1609	1609	1609	1609	18
590	20231127	092400	7185328	1609	1615	1617	1609	1006
591	20231127	092300	5560642	1607	1607	1607	1607	0
592	20231127	092200	5560642	1607	1607	1607	1607	0
593	20231127	092100	5560642	1607	1607	1607	1607	0
594	20231127	092000	5560642	1607	1616	1616	1607	74
595	20231127	091900	5441067	1607	1607	1607	1607	1
596	20231127	091800	5439460	1608	1608	1608	1608	4
597	20231127	091700	5433028	1615	1612	1615	1612	1434
598	20231127	091600	3119848	1608	1608	1608	1608	13
599	20231127	091500	3098944	1608	1608	1608	1608	1463
600	20231127	091400	746440	1608	1608	1608	1608	0
601	20231127	091300	746440	1608	1608	1608	1608	16
602	20231127	091200	720712	1604	1604	1604	1604	0
603	20231127	091100	720712	1604	1604	1604	1604	0
604	20231127	091000	720712	1604	1604	1604	1604	0
605	20231127	090900	720712	1604	1604	1604	1604	0
606	20231127	090800	720712	1604	1604	1604	1604	1
607	20231127	090700	719108	1604	1604	1604	1604	0
608	20231127	090600	719108	1604	1604	1604	1604	0
609	20231127	090500	719108	1604	1604	1604	1604	0
610	20231127	090400	719108	1604	1604	1604	1604	0
611	20231127	090300	719108	1604	1604	1604	1604	0
612	20231127	090200	719108	1604	1604	1604	1604	0
613	20231127	090100	719108	1604	1604	1604	1604	1
614	20231127	090000	717504	1616	1616	1616	1616	444