KissMeData/035890/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	191700	292532559	1379	1379	1379	1379	5857
3	20231127	191600	292532559	1379	1379	1379	1379	0
4	20231127	191500	292532559	1379	1379	1379	1379	0
5	20231127	191400	292532559	1379	1379	1379	1379	0
6	20231127	191300	292532559	1379	1379	1379	1379	0
7	20231127	191200	292532559	1379	1379	1379	1379	0
8	20231127	191100	292532559	1379	1379	1379	1379	0
9	20231127	191000	292532559	1379	1379	1379	1379	0
10	20231127	190900	292532559	1379	1379	1379	1379	0
11	20231127	190800	292532559	1379	1379	1379	1379	0
12	20231127	190700	292532559	1379	1379	1379	1379	0
13	20231127	190600	292532559	1379	1379	1379	1379	0
14	20231127	190500	292532559	1379	1379	1379	1379	0
15	20231127	190400	292532559	1379	1379	1379	1379	0
16	20231127	190300	292532559	1379	1379	1379	1379	0
17	20231127	190200	292532559	1379	1379	1379	1379	0
18	20231127	190100	292532559	1379	1379	1379	1379	0
19	20231127	190000	292532559	1379	1379	1379	1379	0
20	20231127	185900	292532559	1379	1379	1379	1379	0
21	20231127	185800	292532559	1379	1379	1379	1379	0
22	20231127	185700	292532559	1379	1379	1379	1379	0
23	20231127	185600	292532559	1379	1379	1379	1379	0
24	20231127	185500	292532559	1379	1379	1379	1379	0
25	20231127	185400	292532559	1379	1379	1379	1379	0
26	20231127	185300	292532559	1379	1379	1379	1379	0
27	20231127	185200	292532559	1379	1379	1379	1379	0
28	20231127	185100	292532559	1379	1379	1379	1379	0
29	20231127	185000	292532559	1379	1379	1379	1379	0
30	20231127	184900	292532559	1379	1379	1379	1379	0
31	20231127	184800	292532559	1379	1379	1379	1379	0
32	20231127	184700	292532559	1379	1379	1379	1379	5857
33	20231127	184600	292532559	1379	1379	1379	1379	0
34	20231127	184500	292532559	1379	1379	1379	1379	0
35	20231127	184400	292532559	1379	1379	1379	1379	0
36	20231127	184300	292532559	1379	1379	1379	1379	0
37	20231127	184200	292532559	1379	1379	1379	1379	0
38	20231127	184100	292532559	1379	1379	1379	1379	0
39	20231127	184000	292532559	1379	1379	1379	1379	0
40	20231127	183900	292532559	1379	1379	1379	1379	0
41	20231127	183800	292532559	1379	1379	1379	1379	0
42	20231127	183700	292532559	1379	1379	1379	1379	0
43	20231127	183600	292532559	1379	1379	1379	1379	0
44	20231127	183500	292532559	1379	1379	1379	1379	0
45	20231127	183400	292532559	1379	1379	1379	1379	0
46	20231127	183300	292532559	1379	1379	1379	1379	0
47	20231127	183200	292532559	1379	1379	1379	1379	0
48	20231127	183100	292532559	1379	1379	1379	1379	0
49	20231127	183000	292532559	1379	1379	1379	1379	0
50	20231127	182900	292532559	1379	1379	1379	1379	0
51	20231127	182800	292532559	1379	1379	1379	1379	0
52	20231127	182700	292532559	1379	1379	1379	1379	0
53	20231127	182600	292532559	1379	1379	1379	1379	0
54	20231127	182500	292532559	1379	1379	1379	1379	0
55	20231127	182400	292532559	1379	1379	1379	1379	0
56	20231127	182300	292532559	1379	1379	1379	1379	0
57	20231127	182200	292532559	1379	1379	1379	1379	0
58	20231127	182100	292532559	1379	1379	1379	1379	0
59	20231127	182000	292532559	1379	1379	1379	1379	0
60	20231127	181900	292532559	1379	1379	1379	1379	0
61	20231127	181800	292532559	1379	1379	1379	1379	0
62	20231127	181700	292532559	1379	1379	1379	1379	5857
63	20231127	181600	292532559	1379	1379	1379	1379	0
64	20231127	181500	292532559	1379	1379	1379	1379	0
65	20231127	181400	292532559	1379	1379	1379	1379	0
66	20231127	181300	292532559	1379	1379	1379	1379	0
67	20231127	181200	292532559	1379	1379	1379	1379	0
68	20231127	181100	292532559	1379	1379	1379	1379	0
69	20231127	181000	292532559	1379	1379	1379	1379	0
70	20231127	180900	292532559	1379	1379	1379	1379	0
71	20231127	180800	292532559	1379	1379	1379	1379	0
72	20231127	180700	292532559	1379	1379	1379	1379	0
73	20231127	180600	292532559	1379	1379	1379	1379	0
74	20231127	180500	292532559	1379	1379	1379	1379	0
75	20231127	180400	292532559	1379	1379	1379	1379	0
76	20231127	180300	292532559	1379	1379	1379	1379	0
77	20231127	180200	292532559	1379	1379	1379	1379	0
78	20231127	180100	292532559	1379	1379	1379	1379	0
79	20231127	180000	292532559	1379	1379	1379	1379	0
80	20231127	175900	292532559	1379	1379	1379	1379	0
81	20231127	175800	292532559	1379	1379	1379	1379	0
82	20231127	175700	292532559	1379	1379	1379	1379	0
83	20231127	175600	292532559	1379	1379	1379	1379	0
84	20231127	175500	292532559	1379	1379	1379	1379	0
85	20231127	175400	292532559	1379	1379	1379	1379	0
86	20231127	175300	292532559	1379	1379	1379	1379	0
87	20231127	175200	292532559	1379	1379	1379	1379	0
88	20231127	175100	292532559	1379	1379	1379	1379	0
89	20231127	175000	292532559	1379	1379	1379	1379	0
90	20231127	174900	292532559	1379	1379	1379	1379	0
91	20231127	174800	292532559	1379	1379	1379	1379	0
92	20231127	174700	292532559	1379	1379	1379	1379	5857
93	20231127	174600	292532559	1379	1379	1379	1379	0
94	20231127	174500	292532559	1379	1379	1379	1379	0
95	20231127	174400	292532559	1379	1379	1379	1379	0
96	20231127	174300	292532559	1379	1379	1379	1379	0
97	20231127	174200	292532559	1379	1379	1379	1379	0
98	20231127	174100	292532559	1379	1379	1379	1379	0
99	20231127	174000	292532559	1379	1379	1379	1379	0
100	20231127	173900	292532559	1379	1379	1379	1379	0
101	20231127	173800	292532559	1379	1379	1379	1379	0
102	20231127	173700	292532559	1379	1379	1379	1379	0
103	20231127	173600	292532559	1379	1379	1379	1379	0
104	20231127	173500	292532559	1379	1379	1379	1379	0
105	20231127	173400	292532559	1379	1379	1379	1379	0
106	20231127	173300	292532559	1379	1379	1379	1379	0
107	20231127	173200	292532559	1379	1379	1379	1379	0
108	20231127	173100	292532559	1379	1379	1379	1379	0
109	20231127	173000	292532559	1379	1379	1379	1379	0
110	20231127	172900	292532559	1379	1379	1379	1379	0
111	20231127	172800	292532559	1379	1379	1379	1379	0
112	20231127	172700	292532559	1379	1379	1379	1379	0
113	20231127	172600	292532559	1379	1379	1379	1379	0
114	20231127	172500	292532559	1379	1379	1379	1379	0
115	20231127	172400	292532559	1379	1379	1379	1379	0
116	20231127	172300	292532559	1379	1379	1379	1379	0
117	20231127	172200	292532559	1379	1379	1379	1379	0
118	20231127	172100	292532559	1379	1379	1379	1379	0
119	20231127	172000	292532559	1379	1379	1379	1379	0
120	20231127	171900	292532559	1379	1379	1379	1379	0
121	20231127	171800	292532559	1379	1379	1379	1379	0
122	20231127	171700	292532559	1379	1379	1379	1379	5857
123	20231127	171600	292532559	1379	1379	1379	1379	0
124	20231127	171500	292532559	1379	1379	1379	1379	0
125	20231127	171400	292532559	1379	1379	1379	1379	0
126	20231127	171300	292532559	1379	1379	1379	1379	0
127	20231127	171200	292532559	1379	1379	1379	1379	0
128	20231127	171100	292532559	1379	1379	1379	1379	0
129	20231127	171000	292532559	1379	1379	1379	1379	0
130	20231127	170900	292532559	1379	1379	1379	1379	0
131	20231127	170800	292532559	1379	1379	1379	1379	0
132	20231127	170700	292532559	1379	1379	1379	1379	0
133	20231127	170600	292532559	1379	1379	1379	1379	0
134	20231127	170500	292532559	1379	1379	1379	1379	0
135	20231127	170400	292532559	1379	1379	1379	1379	0
136	20231127	170300	292532559	1379	1379	1379	1379	0
137	20231127	170200	292532559	1379	1379	1379	1379	0
138	20231127	170100	292532559	1379	1379	1379	1379	0
139	20231127	170000	292532559	1379	1379	1379	1379	0
140	20231127	165900	292532559	1379	1379	1379	1379	0
141	20231127	165800	292532559	1379	1379	1379	1379	0
142	20231127	165700	292532559	1379	1379	1379	1379	0
143	20231127	165600	292532559	1379	1379	1379	1379	0
144	20231127	165500	292532559	1379	1379	1379	1379	0
145	20231127	165400	292532559	1379	1379	1379	1379	0
146	20231127	165300	292532559	1379	1379	1379	1379	0
147	20231127	165200	292532559	1379	1379	1379	1379	0
148	20231127	165100	292532559	1379	1379	1379	1379	0
149	20231127	165000	292532559	1379	1379	1379	1379	0
150	20231127	164900	292532559	1379	1379	1379	1379	0
151	20231127	164800	292532559	1379	1379	1379	1379	0
152	20231127	164700	292532559	1379	1379	1379	1379	5857
153	20231127	164600	292532559	1379	1379	1379	1379	0
154	20231127	164500	292532559	1379	1379	1379	1379	0
155	20231127	164400	292532559	1379	1379	1379	1379	0
156	20231127	164300	292532559	1379	1379	1379	1379	0
157	20231127	164200	292532559	1379	1379	1379	1379	0
158	20231127	164100	292532559	1379	1379	1379	1379	0
159	20231127	164000	292532559	1379	1379	1379	1379	0
160	20231127	163900	292532559	1379	1379	1379	1379	0
161	20231127	163800	292532559	1379	1379	1379	1379	0
162	20231127	163700	292532559	1379	1379	1379	1379	0
163	20231127	163600	292532559	1379	1379	1379	1379	0
164	20231127	163500	292532559	1379	1379	1379	1379	0
165	20231127	163400	292532559	1379	1379	1379	1379	0
166	20231127	163300	292532559	1379	1379	1379	1379	0
167	20231127	163200	292532559	1379	1379	1379	1379	0
168	20231127	163100	292532559	1379	1379	1379	1379	0
169	20231127	163000	292532559	1379	1379	1379	1379	0
170	20231127	162900	292532559	1379	1379	1379	1379	0
171	20231127	162800	292532559	1379	1379	1379	1379	0
172	20231127	162700	292532559	1379	1379	1379	1379	0
173	20231127	162600	292532559	1379	1379	1379	1379	0
174	20231127	162500	292532559	1379	1379	1379	1379	0
175	20231127	162400	292532559	1379	1379	1379	1379	0
176	20231127	162300	292532559	1379	1379	1379	1379	0
177	20231127	162200	292532559	1379	1379	1379	1379	0
178	20231127	162100	292532559	1379	1379	1379	1379	0
179	20231127	162000	292532559	1379	1379	1379	1379	0
180	20231127	161900	292532559	1379	1379	1379	1379	0
181	20231127	161800	292532559	1379	1379	1379	1379	0
182	20231127	161700	292532559	1379	1379	1379	1379	5857
183	20231127	161600	292532559	1379	1379	1379	1379	0
184	20231127	161500	292532559	1379	1379	1379	1379	0
185	20231127	161400	292532559	1379	1379	1379	1379	0
186	20231127	161300	292532559	1379	1379	1379	1379	0
187	20231127	161200	292532559	1379	1379	1379	1379	0
188	20231127	161100	292532559	1379	1379	1379	1379	0
189	20231127	161000	292532559	1379	1379	1379	1379	0
190	20231127	160900	292532559	1379	1379	1379	1379	0
191	20231127	160800	292532559	1379	1379	1379	1379	0
192	20231127	160700	292532559	1379	1379	1379	1379	0
193	20231127	160600	292532559	1379	1379	1379	1379	0
194	20231127	160500	292532559	1379	1379	1379	1379	0
195	20231127	160400	292532559	1379	1379	1379	1379	0
196	20231127	160300	292532559	1379	1379	1379	1379	0
197	20231127	160200	292532559	1379	1379	1379	1379	0
198	20231127	160100	292532559	1379	1379	1379	1379	0
199	20231127	160000	292532559	1379	1379	1379	1379	0
200	20231127	155900	292532559	1379	1379	1379	1379	0
201	20231127	155800	292532559	1379	1379	1379	1379	0
202	20231127	155700	292532559	1379	1379	1379	1379	0
203	20231127	155600	292532559	1379	1379	1379	1379	0
204	20231127	155500	292532559	1379	1379	1379	1379	0
205	20231127	155400	292532559	1379	1379	1379	1379	0
206	20231127	155300	292532559	1379	1379	1379	1379	0
207	20231127	155200	292532559	1379	1379	1379	1379	0
208	20231127	155100	292532559	1379	1379	1379	1379	0
209	20231127	155000	292532559	1379	1379	1379	1379	0
210	20231127	154900	292532559	1379	1379	1379	1379	0
211	20231127	154800	292532559	1379	1379	1379	1379	0
212	20231127	154700	292532559	1379	1379	1379	1379	5857
213	20231127	154600	292532559	1379	1379	1379	1379	0
214	20231127	154500	292532559	1379	1379	1379	1379	0
215	20231127	154400	292532559	1379	1379	1379	1379	0
216	20231127	154300	292532559	1379	1379	1379	1379	0
217	20231127	154200	292532559	1379	1379	1379	1379	0
218	20231127	154100	292532559	1379	1379	1379	1379	0
219	20231127	154000	292532559	1379	1379	1379	1379	0
220	20231127	153900	292532559	1379	1379	1379	1379	0
221	20231127	153800	292532559	1379	1379	1379	1379	0
222	20231127	153700	292532559	1379	1379	1379	1379	0
223	20231127	153600	292532559	1379	1379	1379	1379	0
224	20231127	153500	292532559	1379	1379	1379	1379	0
225	20231127	153400	292532559	1379	1379	1379	1379	0
226	20231127	153300	292532559	1379	1379	1379	1379	0
227	20231127	153200	292532559	1379	1379	1379	1379	0
228	20231127	153100	292532559	1379	1379	1379	1379	0
229	20231127	153000	292532559	1379	1379	1379	1379	5857
230	20231127	152900	284455756	1375	1375	1375	1375	0
231	20231127	152800	284455756	1375	1375	1375	1375	0
232	20231127	152700	284455756	1375	1375	1375	1375	0
233	20231127	152600	284455756	1375	1375	1375	1375	0
234	20231127	152500	284455756	1375	1375	1375	1375	0
235	20231127	152400	284455756	1375	1375	1375	1375	0
236	20231127	152300	284455756	1375	1375	1375	1375	0
237	20231127	152200	284455756	1375	1375	1375	1375	0
238	20231127	152100	284455756	1375	1375	1375	1375	0
239	20231127	152000	284455756	1375	1375	1375	1375	0
240	20231127	151900	284455756	1375	1380	1380	1375	629
241	20231127	151800	283589781	1379	1376	1379	1376	1252
242	20231127	151700	281866537	1377	1377	1377	1377	3653
243	20231127	151600	276836356	1377	1377	1377	1377	0
244	20231127	151500	276836356	1377	1377	1377	1377	1514
245	20231127	151400	274751578	1377	1377	1377	1377	0
246	20231127	151300	274751578	1377	1377	1379	1377	1734
247	20231127	151200	272363407	1377	1377	1377	1377	0
248	20231127	151100	272363407	1377	1377	1377	1377	54
249	20231127	151000	272289049	1377	1377	1377	1377	54
250	20231127	150900	272214691	1377	1377	1377	1377	54
251	20231127	150800	272140333	1376	1376	1376	1376	418
252	20231127	150700	271565165	1376	1377	1377	1376	2538
253	20231127	150600	268071487	1376	1377	1377	1376	4538
254	20231127	150500	261827147	1377	1377	1377	1377	52
255	20231127	150400	261755543	1377	1377	1377	1377	52
256	20231127	150300	261683939	1376	1377	1377	1376	1114
257	20231127	150200	260151023	1377	1377	1377	1377	19
258	20231127	150100	260124860	1377	1378	1378	1377	2244
259	20231127	150000	257034833	1378	1377	1378	1377	866
260	20231127	145900	255841841	1376	1377	1377	1376	980
261	20231127	145800	254492611	1377	1377	1377	1377	100
262	20231127	145700	254354911	1377	1377	1377	1377	0
263	20231127	145600	254354911	1377	1378	1378	1377	3623
264	20231127	145500	249365417	1379	1379	1379	1379	0
265	20231127	145400	249365417	1379	1379	1379	1379	0
266	20231127	145300	249365417	1379	1379	1379	1379	0
267	20231127	145200	249365417	1379	1379	1379	1379	338
268	20231127	145100	248899315	1379	1379	1379	1379	1093
269	20231127	145000	247392068	1380	1380	1380	1380	1527
270	20231127	144900	245284808	1380	1380	1380	1380	10490
271	20231127	144800	230808608	1379	1379	1379	1379	112
272	20231127	144700	230654160	1379	1380	1380	1379	2788
273	20231127	144600	226807022	1380	1379	1380	1378	1151
274	20231127	144500	225219660	1380	1378	1380	1378	6256
275	20231127	144400	216594131	1376	1376	1376	1376	0
276	20231127	144300	216594131	1376	1376	1376	1376	0
277	20231127	144200	216594131	1376	1376	1376	1376	1
278	20231127	144100	216592755	1376	1376	1376	1376	800
279	20231127	144000	215491955	1376	1376	1376	1376	0
280	20231127	143900	215491955	1376	1376	1376	1376	0
281	20231127	143800	215491955	1376	1376	1376	1376	0
282	20231127	143700	215491955	1376	1376	1376	1376	20
283	20231127	143600	215464435	1378	1377	1378	1377	960
284	20231127	143500	214141615	1376	1376	1376	1376	0
285	20231127	143400	214141615	1376	1376	1376	1376	0
286	20231127	143300	214141615	1376	1376	1376	1376	0
287	20231127	143200	214141615	1376	1376	1376	1376	0
288	20231127	143100	214141615	1376	1376	1376	1376	410
289	20231127	143000	213577455	1376	1376	1376	1376	0
290	20231127	142900	213577455	1376	1376	1376	1376	0
291	20231127	142800	213577455	1376	1377	1378	1376	5234
292	20231127	142700	206367227	1377	1377	1377	1377	0
293	20231127	142600	206367227	1377	1376	1377	1376	7204
294	20231127	142500	196450284	1375	1376	1376	1375	20016
295	20231127	142400	168928276	1376	1376	1376	1376	0
296	20231127	142300	168928276	1376	1376	1376	1376	1
297	20231127	142200	168926900	1375	1375	1375	1375	0
298	20231127	142100	168926900	1375	1375	1375	1375	510
299	20231127	142000	168225650	1376	1376	1376	1375	4701
300	20231127	141900	161761707	1376	1376	1376	1376	220
301	20231127	141800	161458987	1376	1376	1376	1376	5195
302	20231127	141700	154310667	1375	1375	1376	1375	2010
303	20231127	141600	151546916	1374	1373	1375	1373	358
304	20231127	141500	151055334	1373	1372	1373	1372	3241
305	20231127	141400	146608681	1371	1371	1371	1370	3274
306	20231127	141300	142120028	1369	1369	1369	1369	0
307	20231127	141200	142120028	1369	1371	1371	1369	16
308	20231127	141100	142098094	1369	1369	1369	1369	0
309	20231127	141000	142098094	1369	1369	1369	1369	0
310	20231127	140900	142098094	1369	1369	1369	1369	300
311	20231127	140800	141687394	1369	1369	1369	1369	0
312	20231127	140700	141687394	1369	1370	1371	1369	552
313	20231127	140600	140930606	1370	1370	1370	1370	977
314	20231127	140500	139592116	1370	1370	1370	1370	56
315	20231127	140400	139515396	1370	1370	1370	1370	15
316	20231127	140300	139494846	1370	1370	1370	1370	0
317	20231127	140200	139494846	1370	1370	1370	1370	17
318	20231127	140100	139471556	1370	1370	1370	1370	233
319	20231127	140000	139152346	1371	1371	1371	1371	0
320	20231127	135900	139152346	1371	1371	1371	1371	0
321	20231127	135800	139152346	1371	1371	1371	1371	0
322	20231127	135700	139152346	1371	1371	1371	1371	0
323	20231127	135600	139152346	1371	1371	1371	1371	1
324	20231127	135500	139150975	1370	1370	1370	1370	0
325	20231127	135400	139150975	1370	1370	1370	1370	3
326	20231127	135300	139146865	1370	1370	1370	1370	0
327	20231127	135200	139146865	1370	1370	1370	1370	0
328	20231127	135100	139146865	1370	1370	1370	1370	0
329	20231127	135000	139146865	1370	1370	1370	1370	201
330	20231127	134900	138871495	1370	1370	1370	1370	20
331	20231127	134800	138844095	1370	1370	1370	1370	879
332	20231127	134700	137639865	1370	1370	1370	1370	0
333	20231127	134600	137639865	1370	1370	1370	1370	1122
334	20231127	134500	136102725	1370	1370	1370	1370	0
335	20231127	134400	136102725	1370	1370	1370	1370	97
336	20231127	134300	135969835	1370	1370	1370	1370	0
337	20231127	134200	135969835	1370	1370	1370	1370	500
338	20231127	134100	135284835	1370	1369	1370	1369	740
339	20231127	134000	134271765	1369	1369	1369	1369	205
340	20231127	133900	133991120	1369	1369	1369	1369	20
341	20231127	133800	133963740	1370	1370	1370	1370	0
342	20231127	133700	133963740	1370	1370	1370	1370	3896
343	20231127	133600	128626220	1370	1371	1371	1370	1658
344	20231127	133500	126353342	1371	1371	1371	1371	374
345	20231127	133400	125840588	1372	1372	1372	1372	549
346	20231127	133300	125087360	1372	1372	1372	1372	0
347	20231127	133200	125087360	1372	1372	1372	1372	0
348	20231127	133100	125087360	1372	1372	1372	1372	3
349	20231127	133000	125083244	1372	1372	1372	1372	5
350	20231127	132900	125076384	1372	1372	1372	1372	0
351	20231127	132800	125076384	1372	1372	1372	1372	0
352	20231127	132700	125076384	1372	1372	1372	1372	186
353	20231127	132600	124821192	1372	1372	1372	1372	0
354	20231127	132500	124821192	1372	1372	1372	1372	0
355	20231127	132400	124821192	1372	1372	1372	1372	0
356	20231127	132300	124821192	1372	1372	1372	1372	0
357	20231127	132200	124821192	1372	1372	1372	1372	0
358	20231127	132100	124821192	1372	1372	1372	1372	0
359	20231127	132000	124821192	1372	1372	1372	1372	1
360	20231127	131900	124819820	1372	1372	1372	1372	0
361	20231127	131800	124819820	1372	1372	1372	1372	0
362	20231127	131700	124819820	1372	1372	1372	1372	0
363	20231127	131600	124819820	1372	1372	1372	1372	1000
364	20231127	131500	123447820	1370	1370	1370	1370	0
365	20231127	131400	123447820	1370	1370	1370	1370	0
366	20231127	131300	123447820	1370	1370	1370	1370	0
367	20231127	131200	123447820	1370	1370	1370	1370	0
368	20231127	131100	123447820	1370	1371	1371	1370	1350
369	20231127	131000	121597010	1371	1371	1371	1371	0
370	20231127	130900	121597010	1371	1371	1371	1371	17
371	20231127	130800	121573703	1371	1371	1371	1371	0
372	20231127	130700	121573703	1371	1371	1371	1371	0
373	20231127	130600	121573703	1371	1371	1371	1371	0
374	20231127	130500	121573703	1371	1371	1371	1371	0
375	20231127	130400	121573703	1371	1371	1371	1371	0
376	20231127	130300	121573703	1371	1371	1371	1371	0
377	20231127	130200	121573703	1371	1371	1371	1371	546
378	20231127	130100	120825137	1371	1371	1371	1371	0
379	20231127	130000	120825137	1371	1371	1371	1371	0
380	20231127	125900	120825137	1371	1371	1371	1371	0
381	20231127	125800	120825137	1371	1371	1371	1371	477
382	20231127	125700	120171170	1371	1371	1371	1371	2000
383	20231127	125600	117429170	1371	1371	1371	1371	0
384	20231127	125500	117429170	1371	1371	1371	1371	199
385	20231127	125400	117156341	1371	1371	1371	1371	184
386	20231127	125300	116904077	1372	1372	1372	1372	0
387	20231127	125200	116904077	1372	1372	1372	1372	16
388	20231127	125100	116882125	1372	1372	1372	1372	0
389	20231127	125000	116882125	1372	1372	1372	1372	50
390	20231127	124900	116813525	1372	1372	1372	1372	0
391	20231127	124800	116813525	1372	1372	1372	1372	0
392	20231127	124700	116813525	1372	1372	1372	1372	0
393	20231127	124600	116813525	1372	1372	1372	1372	0
394	20231127	124500	116813525	1372	1372	1372	1372	380
395	20231127	124400	116292165	1372	1372	1372	1372	0
396	20231127	124300	116292165	1372	1372	1372	1372	0
397	20231127	124200	116292165	1372	1372	1372	1372	0
398	20231127	124100	116292165	1372	1373	1373	1372	2
399	20231127	124000	116289420	1372	1372	1372	1372	0
400	20231127	123900	116289420	1372	1372	1372	1372	0
401	20231127	123800	116289420	1372	1372	1372	1372	755
402	20231127	123700	115253560	1371	1371	1371	1371	10
403	20231127	123600	115239850	1371	1371	1371	1371	0
404	20231127	123500	115239850	1371	1371	1371	1371	0
405	20231127	123400	115239850	1371	1371	1371	1371	100
406	20231127	123300	115102750	1371	1371	1371	1371	0
407	20231127	123200	115102750	1371	1371	1371	1371	0
408	20231127	123100	115102750	1371	1371	1371	1371	0
409	20231127	123000	115102750	1371	1371	1371	1371	300
410	20231127	122900	114691450	1372	1372	1372	1371	300
411	20231127	122800	114279950	1372	1372	1372	1372	0
412	20231127	122700	114279950	1372	1372	1372	1372	46
413	20231127	122600	114216838	1372	1372	1372	1372	118
414	20231127	122500	114054942	1372	1374	1374	1372	40
415	20231127	122400	114000056	1374	1374	1374	1374	20
416	20231127	122300	113972576	1371	1371	1371	1371	0
417	20231127	122200	113972576	1371	1371	1371	1371	0
418	20231127	122100	113972576	1371	1373	1373	1371	158
419	20231127	122000	113755888	1371	1371	1371	1371	0
420	20231127	121900	113755888	1371	1371	1371	1371	0
421	20231127	121800	113755888	1371	1371	1371	1371	0
422	20231127	121700	113755888	1371	1371	1371	1371	0
423	20231127	121600	113755888	1371	1371	1371	1371	0
424	20231127	121500	113755888	1371	1371	1371	1371	0
425	20231127	121400	113755888	1371	1371	1371	1371	20
426	20231127	121300	113728468	1371	1373	1373	1371	240
427	20231127	121200	113399353	1374	1374	1374	1374	0
428	20231127	121100	113399353	1374	1374	1374	1374	0
429	20231127	121000	113399353	1374	1374	1374	1374	1690
430	20231127	120900	111077293	1374	1374	1374	1374	47
431	20231127	120800	111012715	1375	1375	1375	1375	0
432	20231127	120700	111012715	1375	1375	1375	1375	0
433	20231127	120600	111012715	1375	1375	1375	1375	0
434	20231127	120500	111012715	1375	1375	1375	1375	3
435	20231127	120400	111008590	1374	1374	1374	1374	0
436	20231127	120300	111008590	1374	1374	1374	1374	1
437	20231127	120200	111007216	1374	1374	1374	1374	0
438	20231127	120100	111007216	1374	1374	1374	1374	50
439	20231127	120000	110938516	1375	1375	1375	1375	0
440	20231127	115900	110938516	1375	1375	1375	1375	0
441	20231127	115800	110938516	1375	1375	1375	1375	0
442	20231127	115700	110938516	1375	1375	1375	1375	703
443	20231127	115600	109971891	1374	1374	1374	1374	115
444	20231127	115500	109813881	1374	1374	1374	1374	0
445	20231127	115400	109813881	1374	1374	1374	1374	0
446	20231127	115300	109813881	1374	1374	1374	1374	0
447	20231127	115200	109813881	1374	1374	1374	1374	0
448	20231127	115100	109813881	1374	1374	1374	1374	0
449	20231127	115000	109813881	1374	1374	1374	1374	0
450	20231127	114900	109813881	1374	1374	1374	1374	514
451	20231127	114800	109107645	1373	1373	1373	1373	0
452	20231127	114700	109107645	1373	1373	1373	1373	0
453	20231127	114600	109107645	1373	1373	1373	1373	10
454	20231127	114500	109093915	1374	1374	1374	1374	2
455	20231127	114400	109091167	1373	1373	1373	1373	1
456	20231127	114300	109089794	1373	1373	1373	1373	2
457	20231127	114200	109087048	1373	1373	1373	1373	0
458	20231127	114100	109087048	1373	1373	1373	1373	0
459	20231127	114000	109087048	1373	1373	1373	1373	575
460	20231127	113900	108297573	1373	1373	1373	1373	0
461	20231127	113800	108297573	1373	1373	1373	1373	10
462	20231127	113700	108283843	1373	1373	1373	1373	0
463	20231127	113600	108283843	1373	1373	1373	1373	110
464	20231127	113500	108132813	1373	1373	1373	1373	0
465	20231127	113400	108132813	1373	1373	1373	1373	193
466	20231127	113300	107867824	1373	1373	1373	1373	1
467	20231127	113200	107866451	1372	1371	1372	1371	114
468	20231127	113100	107710073	1372	1372	1372	1372	1501
469	20231127	113000	105650701	1372	1371	1372	1371	3051
470	20231127	112900	101467750	1371	1371	1371	1371	5
471	20231127	112800	101460895	1371	1371	1371	1371	0
472	20231127	112700	101460895	1371	1371	1371	1371	0
473	20231127	112600	101460895	1371	1371	1371	1371	0
474	20231127	112500	101460895	1371	1371	1371	1371	1700
475	20231127	112400	99130195	1370	1370	1370	1370	0
476	20231127	112300	99130195	1370	1370	1370	1370	1908
477	20231127	112200	96516235	1370	1370	1370	1370	10
478	20231127	112100	96502535	1370	1370	1370	1370	10
479	20231127	112000	96488835	1370	1370	1370	1370	0
480	20231127	111900	96488835	1370	1370	1370	1370	500
481	20231127	111800	95803835	1370	1370	1370	1370	422
482	20231127	111700	95225695	1370	1370	1370	1370	6
483	20231127	111600	95217475	1371	1371	1371	1371	1
484	20231127	111500	95216104	1370	1370	1370	1370	839
485	20231127	111400	94066674	1370	1370	1370	1370	0
486	20231127	111300	94066674	1370	1370	1370	1370	912
487	20231127	111200	92817234	1371	1370	1371	1370	16
488	20231127	111100	92795313	1371	1370	1371	1370	1042
489	20231127	111000	91367758	1370	1370	1370	1370	0
490	20231127	110900	91367758	1370	1370	1370	1370	499
491	20231127	110800	90684128	1369	1370	1370	1369	641
492	20231127	110700	89806010	1370	1370	1370	1370	0
493	20231127	110600	89806010	1370	1370	1370	1370	390
494	20231127	110500	89271710	1370	1371	1371	1370	17
495	20231127	110400	89248418	1371	1371	1371	1371	0
496	20231127	110300	89248418	1371	1371	1371	1371	6
497	20231127	110200	89240192	1370	1370	1370	1370	0
498	20231127	110100	89240192	1370	1370	1370	1370	0
499	20231127	110000	89240192	1370	1370	1370	1370	0
500	20231127	105900	89240192	1370	1370	1370	1370	0
501	20231127	105800	89240192	1370	1370	1370	1370	5
502	20231127	105700	89233342	1372	1372	1372	1372	5
503	20231127	105600	89226482	1370	1370	1370	1370	0
504	20231127	105500	89226482	1370	1370	1371	1370	300
505	20231127	105400	88815274	1372	1372	1372	1372	549
506	20231127	105300	88062046	1372	1371	1372	1371	171
507	20231127	105200	87827600	1372	1372	1372	1372	0
508	20231127	105100	87827600	1372	1372	1372	1372	0
509	20231127	105000	87827600	1372	1372	1372	1372	0
510	20231127	104900	87827600	1372	1372	1372	1372	12
511	20231127	104800	87811136	1371	1371	1371	1371	0
512	20231127	104700	87811136	1371	1371	1371	1371	3886
513	20231127	104600	82483430	1371	1371	1371	1371	0
514	20231127	104500	82483430	1371	1371	1371	1371	0
515	20231127	104400	82483430	1371	1371	1371	1371	201
516	20231127	104300	82207859	1371	1371	1371	1371	0
517	20231127	104200	82207859	1371	1371	1371	1371	0
518	20231127	104100	82207859	1371	1371	1371	1371	1
519	20231127	104000	82206488	1370	1370	1370	1370	0
520	20231127	103900	82206488	1370	1370	1370	1370	0
521	20231127	103800	82206488	1370	1370	1370	1370	17
522	20231127	103700	82183198	1371	1371	1371	1371	0
523	20231127	103600	82183198	1371	1371	1371	1371	1
524	20231127	103500	82181827	1371	1371	1371	1371	0
525	20231127	103400	82181827	1371	1371	1371	1371	0
526	20231127	103300	82181827	1371	1371	1371	1371	150
527	20231127	103200	81976177	1371	1371	1371	1371	765
528	20231127	103100	80927362	1371	1371	1371	1371	1
529	20231127	103000	80925991	1371	1371	1371	1371	2312
530	20231127	102900	77756239	1371	1371	1371	1371	3
531	20231127	102800	77752126	1370	1370	1370	1370	1
532	20231127	102700	77750756	1370	1370	1370	1370	0
533	20231127	102600	77750756	1370	1370	1370	1370	0
534	20231127	102500	77750756	1370	1370	1370	1370	1
535	20231127	102400	77749386	1370	1370	1370	1370	0
536	20231127	102300	77749386	1370	1370	1370	1370	0
537	20231127	102200	77749386	1370	1370	1370	1370	435
538	20231127	102100	77153436	1369	1369	1369	1369	0
539	20231127	102000	77153436	1369	1369	1369	1369	144
540	20231127	101900	76956300	1371	1371	1371	1371	2200
541	20231127	101800	73940100	1370	1370	1370	1370	0
542	20231127	101700	73940100	1370	1370	1370	1370	574
543	20231127	101600	73153720	1369	1369	1369	1369	10
544	20231127	101500	73140030	1368	1368	1368	1368	10
545	20231127	101400	73126350	1368	1368	1368	1368	291
546	20231127	101300	72728262	1369	1369	1369	1369	0
547	20231127	101200	72728262	1369	1369	1369	1369	1
548	20231127	101100	72726893	1368	1368	1368	1368	0
549	20231127	101000	72726893	1368	1368	1368	1368	0
550	20231127	100900	72726893	1368	1368	1368	1368	228
551	20231127	100800	72414989	1370	1370	1370	1370	0
552	20231127	100700	72414989	1370	1370	1370	1370	30
553	20231127	100600	72373889	1370	1370	1370	1370	5
554	20231127	100500	72367039	1368	1368	1368	1368	30
555	20231127	100400	72325999	1368	1368	1368	1368	12
556	20231127	100300	72309583	1368	1368	1368	1368	0
557	20231127	100200	72309583	1368	1369	1369	1368	1178
558	20231127	100100	70697028	1370	1370	1370	1370	86
559	20231127	100000	70579208	1370	1370	1370	1370	1
560	20231127	095900	70577838	1370	1370	1370	1370	146
561	20231127	095800	70377818	1369	1369	1369	1369	0
562	20231127	095700	70377818	1369	1369	1369	1369	0
563	20231127	095600	70377818	1369	1370	1370	1369	87
564	20231127	095500	70258710	1370	1370	1370	1370	73
565	20231127	095400	70158700	1369	1369	1369	1369	0
566	20231127	095300	70158700	1369	1369	1369	1369	0
567	20231127	095200	70158700	1369	1369	1369	1369	0
568	20231127	095100	70158700	1369	1369	1369	1369	1455
569	20231127	095000	68166805	1369	1370	1370	1369	2859
570	20231127	094900	64252537	1369	1369	1369	1369	84
571	20231127	094800	64137541	1370	1370	1370	1370	50
572	20231127	094700	64069041	1370	1370	1370	1370	0
573	20231127	094600	64069041	1370	1370	1370	1370	1153
574	20231127	094500	62489431	1370	1371	1371	1370	330
575	20231127	094400	62037031	1371	1371	1371	1371	8180
576	20231127	094300	50822251	1371	1371	1371	1371	2
577	20231127	094200	50819509	1371	1371	1371	1370	161
578	20231127	094100	50598928	1371	1371	1371	1371	1
579	20231127	094000	50597557	1371	1371	1371	1371	50
580	20231127	093900	50529007	1371	1371	1371	1371	0
581	20231127	093800	50529007	1371	1371	1371	1371	2756
582	20231127	093700	46750531	1371	1371	1371	1370	3035
583	20231127	093600	42589563	1371	1371	1371	1371	41
584	20231127	093500	42533352	1370	1370	1370	1370	40
585	20231127	093400	42478552	1371	1371	1371	1371	20
586	20231127	093300	42451132	1371	1372	1372	1371	1130
587	20231127	093200	40901772	1372	1372	1372	1372	10
588	20231127	093100	40888052	1372	1370	1372	1370	10
589	20231127	093000	40874347	1370	1370	1370	1370	178
590	20231127	092900	40630487	1369	1369	1369	1369	1
591	20231127	092800	40629118	1370	1370	1370	1370	10
592	20231127	092700	40615418	1369	1369	1369	1369	0
593	20231127	092600	40615418	1369	1369	1369	1369	0
594	20231127	092500	40615418	1369	1369	1369	1369	0
595	20231127	092400	40615418	1369	1369	1369	1369	31
596	20231127	092300	40572979	1369	1369	1369	1369	474
597	20231127	092200	39924073	1369	1369	1369	1369	1000
598	20231127	092100	38555073	1369	1369	1369	1369	3113
599	20231127	092000	34293376	1369	1370	1370	1369	91
600	20231127	091900	34168796	1370	1370	1370	1370	230
601	20231127	091800	33853696	1370	1370	1370	1370	0
602	20231127	091700	33853696	1370	1370	1370	1370	596
603	20231127	091600	33037176	1370	1370	1370	1370	2
604	20231127	091500	33034436	1370	1370	1370	1370	455
605	20231127	091400	32411086	1370	1370	1370	1370	102
606	20231127	091300	32271346	1370	1370	1370	1370	0
607	20231127	091200	32271346	1370	1370	1370	1370	0
608	20231127	091100	32271346	1370	1370	1370	1370	2949
609	20231127	091000	28231216	1369	1369	1369	1369	555
610	20231127	090900	27471421	1369	1370	1370	1369	3814
611	20231127	090800	22249985	1369	1369	1369	1369	866
612	20231127	090700	21064431	1369	1370	1370	1369	3337
613	20231127	090600	16493741	1370	1370	1370	1370	2
614	20231127	090500	16491001	1371	1371	1371	1371	1
615	20231127	090400	16489630	1370	1369	1370	1369	1032
616	20231127	090300	15076058	1369	1371	1371	1369	1898
617	20231127	090200	12476555	1369	1369	1369	1369	1185
618	20231127	090100	10854290	1375	1376	1376	1375	150
619	20231127	090000	10648025	1375	1383	1383	1375	7695