KissMeData/012280/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	185600	129861029	992	992	992	992	4812
3	20231127	185500	129861029	992	992	992	992	0
4	20231127	185400	129861029	992	992	992	992	0
5	20231127	185300	129861029	992	992	992	992	0
6	20231127	185200	129861029	992	992	992	992	0
7	20231127	185100	129861029	992	992	992	992	0
8	20231127	185000	129861029	992	992	992	992	0
9	20231127	184900	129861029	992	992	992	992	0
10	20231127	184800	129861029	992	992	992	992	0
11	20231127	184700	129861029	992	992	992	992	0
12	20231127	184600	129861029	992	992	992	992	0
13	20231127	184500	129861029	992	992	992	992	0
14	20231127	184400	129861029	992	992	992	992	0
15	20231127	184300	129861029	992	992	992	992	0
16	20231127	184200	129861029	992	992	992	992	0
17	20231127	184100	129861029	992	992	992	992	0
18	20231127	184000	129861029	992	992	992	992	0
19	20231127	183900	129861029	992	992	992	992	0
20	20231127	183800	129861029	992	992	992	992	0
21	20231127	183700	129861029	992	992	992	992	0
22	20231127	183600	129861029	992	992	992	992	0
23	20231127	183500	129861029	992	992	992	992	0
24	20231127	183400	129861029	992	992	992	992	0
25	20231127	183300	129861029	992	992	992	992	0
26	20231127	183200	129861029	992	992	992	992	0
27	20231127	183100	129861029	992	992	992	992	0
28	20231127	183000	129861029	992	992	992	992	0
29	20231127	182900	129861029	992	992	992	992	0
30	20231127	182800	129861029	992	992	992	992	0
31	20231127	182700	129861029	992	992	992	992	0
32	20231127	182600	129861029	992	992	992	992	4812
33	20231127	182500	129861029	992	992	992	992	0
34	20231127	182400	129861029	992	992	992	992	0
35	20231127	182300	129861029	992	992	992	992	0
36	20231127	182200	129861029	992	992	992	992	0
37	20231127	182100	129861029	992	992	992	992	0
38	20231127	182000	129861029	992	992	992	992	0
39	20231127	181900	129861029	992	992	992	992	0
40	20231127	181800	129861029	992	992	992	992	0
41	20231127	181700	129861029	992	992	992	992	0
42	20231127	181600	129861029	992	992	992	992	0
43	20231127	181500	129861029	992	992	992	992	0
44	20231127	181400	129861029	992	992	992	992	0
45	20231127	181300	129861029	992	992	992	992	0
46	20231127	181200	129861029	992	992	992	992	0
47	20231127	181100	129861029	992	992	992	992	0
48	20231127	181000	129861029	992	992	992	992	0
49	20231127	180900	129861029	992	992	992	992	0
50	20231127	180800	129861029	992	992	992	992	0
51	20231127	180700	129861029	992	992	992	992	0
52	20231127	180600	129861029	992	992	992	992	0
53	20231127	180500	129861029	992	992	992	992	0
54	20231127	180400	129861029	992	992	992	992	0
55	20231127	180300	129861029	992	992	992	992	0
56	20231127	180200	129861029	992	992	992	992	0
57	20231127	180100	129861029	992	992	992	992	0
58	20231127	180000	129861029	992	992	992	992	0
59	20231127	175900	129861029	992	992	992	992	0
60	20231127	175800	129861029	992	992	992	992	0
61	20231127	175700	129861029	992	992	992	992	0
62	20231127	175600	129861029	992	992	992	992	4812
63	20231127	175500	129861029	992	992	992	992	0
64	20231127	175400	129861029	992	992	992	992	0
65	20231127	175300	129861029	992	992	992	992	0
66	20231127	175200	129861029	992	992	992	992	0
67	20231127	175100	129861029	992	992	992	992	0
68	20231127	175000	129861029	992	992	992	992	0
69	20231127	174900	129861029	992	992	992	992	0
70	20231127	174800	129861029	992	992	992	992	0
71	20231127	174700	129861029	992	992	992	992	0
72	20231127	174600	129861029	992	992	992	992	0
73	20231127	174500	129861029	992	992	992	992	0
74	20231127	174400	129861029	992	992	992	992	0
75	20231127	174300	129861029	992	992	992	992	0
76	20231127	174200	129861029	992	992	992	992	0
77	20231127	174100	129861029	992	992	992	992	0
78	20231127	174000	129861029	992	992	992	992	0
79	20231127	173900	129861029	992	992	992	992	0
80	20231127	173800	129861029	992	992	992	992	0
81	20231127	173700	129861029	992	992	992	992	0
82	20231127	173600	129861029	992	992	992	992	0
83	20231127	173500	129861029	992	992	992	992	0
84	20231127	173400	129861029	992	992	992	992	0
85	20231127	173300	129861029	992	992	992	992	0
86	20231127	173200	129861029	992	992	992	992	0
87	20231127	173100	129861029	992	992	992	992	0
88	20231127	173000	129861029	992	992	992	992	0
89	20231127	172900	129861029	992	992	992	992	0
90	20231127	172800	129861029	992	992	992	992	0
91	20231127	172700	129861029	992	992	992	992	0
92	20231127	172600	129861029	992	992	992	992	4812
93	20231127	172500	129861029	992	992	992	992	0
94	20231127	172400	129861029	992	992	992	992	0
95	20231127	172300	129861029	992	992	992	992	0
96	20231127	172200	129861029	992	992	992	992	0
97	20231127	172100	129861029	992	992	992	992	0
98	20231127	172000	129861029	992	992	992	992	0
99	20231127	171900	129861029	992	992	992	992	0
100	20231127	171800	129861029	992	992	992	992	0
101	20231127	171700	129861029	992	992	992	992	0
102	20231127	171600	129861029	992	992	992	992	0
103	20231127	171500	129861029	992	992	992	992	0
104	20231127	171400	129861029	992	992	992	992	0
105	20231127	171300	129861029	992	992	992	992	0
106	20231127	171200	129861029	992	992	992	992	0
107	20231127	171100	129861029	992	992	992	992	0
108	20231127	171000	129861029	992	992	992	992	0
109	20231127	170900	129861029	992	992	992	992	0
110	20231127	170800	129861029	992	992	992	992	0
111	20231127	170700	129861029	992	992	992	992	0
112	20231127	170600	129861029	992	992	992	992	0
113	20231127	170500	129861029	992	992	992	992	0
114	20231127	170400	129861029	992	992	992	992	0
115	20231127	170300	129861029	992	992	992	992	0
116	20231127	170200	129861029	992	992	992	992	0
117	20231127	170100	129861029	992	992	992	992	0
118	20231127	170000	129861029	992	992	992	992	0
119	20231127	165900	129861029	992	992	992	992	0
120	20231127	165800	129861029	992	992	992	992	0
121	20231127	165700	129861029	992	992	992	992	0
122	20231127	165600	129861029	992	992	992	992	4812
123	20231127	165500	129861029	992	992	992	992	0
124	20231127	165400	129861029	992	992	992	992	0
125	20231127	165300	129861029	992	992	992	992	0
126	20231127	165200	129861029	992	992	992	992	0
127	20231127	165100	129861029	992	992	992	992	0
128	20231127	165000	129861029	992	992	992	992	0
129	20231127	164900	129861029	992	992	992	992	0
130	20231127	164800	129861029	992	992	992	992	0
131	20231127	164700	129861029	992	992	992	992	0
132	20231127	164600	129861029	992	992	992	992	0
133	20231127	164500	129861029	992	992	992	992	0
134	20231127	164400	129861029	992	992	992	992	0
135	20231127	164300	129861029	992	992	992	992	0
136	20231127	164200	129861029	992	992	992	992	0
137	20231127	164100	129861029	992	992	992	992	0
138	20231127	164000	129861029	992	992	992	992	0
139	20231127	163900	129861029	992	992	992	992	0
140	20231127	163800	129861029	992	992	992	992	0
141	20231127	163700	129861029	992	992	992	992	0
142	20231127	163600	129861029	992	992	992	992	0
143	20231127	163500	129861029	992	992	992	992	0
144	20231127	163400	129861029	992	992	992	992	0
145	20231127	163300	129861029	992	992	992	992	0
146	20231127	163200	129861029	992	992	992	992	0
147	20231127	163100	129861029	992	992	992	992	0
148	20231127	163000	129861029	992	992	992	992	0
149	20231127	162900	129861029	992	992	992	992	0
150	20231127	162800	129861029	992	992	992	992	0
151	20231127	162700	129861029	992	992	992	992	0
152	20231127	162600	129861029	992	992	992	992	4812
153	20231127	162500	129861029	992	992	992	992	0
154	20231127	162400	129861029	992	992	992	992	0
155	20231127	162300	129861029	992	992	992	992	0
156	20231127	162200	129861029	992	992	992	992	0
157	20231127	162100	129861029	992	992	992	992	0
158	20231127	162000	129861029	992	992	992	992	0
159	20231127	161900	129861029	992	992	992	992	0
160	20231127	161800	129861029	992	992	992	992	0
161	20231127	161700	129861029	992	992	992	992	0
162	20231127	161600	129861029	992	992	992	992	0
163	20231127	161500	129861029	992	992	992	992	0
164	20231127	161400	129861029	992	992	992	992	0
165	20231127	161300	129861029	992	992	992	992	0
166	20231127	161200	129861029	992	992	992	992	0
167	20231127	161100	129861029	992	992	992	992	0
168	20231127	161000	129861029	992	992	992	992	0
169	20231127	160900	129861029	992	992	992	992	0
170	20231127	160800	129861029	992	992	992	992	0
171	20231127	160700	129861029	992	992	992	992	0
172	20231127	160600	129861029	992	992	992	992	0
173	20231127	160500	129861029	992	992	992	992	0
174	20231127	160400	129861029	992	992	992	992	0
175	20231127	160300	129861029	992	992	992	992	0
176	20231127	160200	129861029	992	992	992	992	0
177	20231127	160100	129861029	992	992	992	992	0
178	20231127	160000	129861029	992	992	992	992	0
179	20231127	155900	129861029	992	992	992	992	0
180	20231127	155800	129861029	992	992	992	992	0
181	20231127	155700	129861029	992	992	992	992	0
182	20231127	155600	129861029	992	992	992	992	4812
183	20231127	155500	129861029	992	992	992	992	0
184	20231127	155400	129861029	992	992	992	992	0
185	20231127	155300	129861029	992	992	992	992	0
186	20231127	155200	129861029	992	992	992	992	0
187	20231127	155100	129861029	992	992	992	992	0
188	20231127	155000	129861029	992	992	992	992	0
189	20231127	154900	129861029	992	992	992	992	0
190	20231127	154800	129861029	992	992	992	992	0
191	20231127	154700	129861029	992	992	992	992	0
192	20231127	154600	129861029	992	992	992	992	0
193	20231127	154500	129861029	992	992	992	992	0
194	20231127	154400	129861029	992	992	992	992	0
195	20231127	154300	129861029	992	992	992	992	0
196	20231127	154200	129861029	992	992	992	992	0
197	20231127	154100	129861029	992	992	992	992	0
198	20231127	154000	129861029	992	992	992	992	0
199	20231127	153900	129861029	992	992	992	992	0
200	20231127	153800	129861029	992	992	992	992	0
201	20231127	153700	129861029	992	992	992	992	0
202	20231127	153600	129861029	992	992	992	992	0
203	20231127	153500	129861029	992	992	992	992	0
204	20231127	153400	129861029	992	992	992	992	0
205	20231127	153300	129861029	992	992	992	992	0
206	20231127	153200	129861029	992	992	992	992	0
207	20231127	153100	129861029	992	992	992	992	0
208	20231127	153000	129861029	992	992	992	992	4812
209	20231127	152900	125087525	991	991	991	991	0
210	20231127	152800	125087525	991	991	991	991	0
211	20231127	152700	125087525	991	991	991	991	0
212	20231127	152600	125087525	991	991	991	991	0
213	20231127	152500	125087525	991	991	991	991	0
214	20231127	152400	125087525	991	991	991	991	0
215	20231127	152300	125087525	991	991	991	991	0
216	20231127	152200	125087525	991	991	991	991	0
217	20231127	152100	125087525	991	991	991	991	0
218	20231127	152000	125087525	991	991	991	991	0
219	20231127	151900	125087525	991	990	991	988	6563
220	20231127	151800	118584028	990	990	990	990	4098
221	20231127	151700	114527008	990	990	990	990	8
222	20231127	151600	114519088	990	988	990	988	520
223	20231127	151500	114005310	988	989	990	988	509
224	20231127	151400	113502403	990	988	990	988	1166
225	20231127	151300	112348339	989	989	989	989	7
226	20231127	151200	112341416	990	989	990	989	60
227	20231127	151100	112282067	989	989	989	989	980
228	20231127	151000	111312847	989	989	989	989	0
229	20231127	150900	111312847	989	989	989	989	7
230	20231127	150800	111305924	989	989	989	989	0
231	20231127	150700	111305924	989	988	989	985	130
232	20231127	150600	111177762	989	989	989	989	0
233	20231127	150500	111177762	989	989	989	989	5
234	20231127	150400	111172817	989	989	989	984	23
235	20231127	150300	111150109	985	985	985	985	122
236	20231127	150200	111029939	985	985	985	985	764
237	20231127	150100	110277399	985	985	987	985	207
238	20231127	150000	110073492	988	988	988	988	0
239	20231127	145900	110073492	988	988	988	988	0
240	20231127	145800	110073492	988	988	988	988	84
241	20231127	145700	109990500	989	985	989	985	110
242	20231127	145600	109881714	989	989	989	989	0
243	20231127	145500	109881714	989	989	989	989	1
244	20231127	145400	109880725	989	989	989	989	0
245	20231127	145300	109880725	989	989	989	989	0
246	20231127	145200	109880725	989	989	989	989	0
247	20231127	145100	109880725	989	989	989	989	50
248	20231127	145000	109831275	989	989	989	989	0
249	20231127	144900	109831275	989	989	989	989	0
250	20231127	144800	109831275	989	989	989	989	4
251	20231127	144700	109827319	984	984	984	984	0
252	20231127	144600	109827319	984	984	984	984	0
253	20231127	144500	109827319	984	984	984	984	2
254	20231127	144400	109825351	984	984	984	984	0
255	20231127	144300	109825351	984	984	984	984	0
256	20231127	144200	109825351	984	984	984	984	0
257	20231127	144100	109825351	984	984	984	984	0
258	20231127	144000	109825351	984	984	984	984	0
259	20231127	143900	109825351	984	984	984	984	0
260	20231127	143800	109825351	984	984	984	984	0
261	20231127	143700	109825351	984	984	984	984	50
262	20231127	143600	109776151	984	984	984	984	50
263	20231127	143500	109726951	984	984	984	984	0
264	20231127	143400	109726951	984	984	984	984	0
265	20231127	143300	109726951	984	984	984	984	1636
266	20231127	143200	108117127	984	984	984	984	317
267	20231127	143100	107805199	984	984	984	984	0
268	20231127	143000	107805199	984	984	984	984	1357
269	20231127	142900	106469911	986	986	986	986	0
270	20231127	142800	106469911	986	986	986	986	0
271	20231127	142700	106469911	986	986	986	986	0
272	20231127	142600	106469911	986	986	986	986	253
273	20231127	142500	106220453	986	986	986	986	0
274	20231127	142400	106220453	986	986	986	986	0
275	20231127	142300	106220453	986	986	986	986	0
276	20231127	142200	106220453	986	986	986	986	0
277	20231127	142100	106220453	986	985	986	985	22
278	20231127	142000	106198782	986	986	986	986	528
279	20231127	141900	105678174	987	987	987	987	0
280	20231127	141800	105678174	987	987	987	987	1
281	20231127	141700	105677187	986	986	986	986	251
282	20231127	141600	105429701	989	989	989	989	0
283	20231127	141500	105429701	989	989	989	989	0
284	20231127	141400	105429701	989	989	989	989	0
285	20231127	141300	105429701	989	989	989	989	0
286	20231127	141200	105429701	989	989	989	989	0
287	20231127	141100	105429701	989	989	989	989	0
288	20231127	141000	105429701	989	989	989	989	0
289	20231127	140900	105429701	989	989	989	989	0
290	20231127	140800	105429701	989	989	989	989	0
291	20231127	140700	105429701	989	989	989	989	100
292	20231127	140600	105330801	989	989	989	989	0
293	20231127	140500	105330801	989	989	989	989	0
294	20231127	140400	105330801	989	989	989	989	15
295	20231127	140300	105315966	984	984	984	984	300
296	20231127	140200	105020766	984	984	984	984	0
297	20231127	140100	105020766	984	984	984	984	0
298	20231127	140000	105020766	984	984	984	984	0
299	20231127	135900	105020766	984	984	984	984	0
300	20231127	135800	105020766	984	984	984	984	0
301	20231127	135700	105020766	984	984	984	984	0
302	20231127	135600	105020766	984	984	984	984	0
303	20231127	135500	105020766	984	984	984	984	0
304	20231127	135400	105020766	984	984	984	984	300
305	20231127	135300	104725566	984	984	984	984	1124
306	20231127	135200	103619550	984	984	984	984	0
307	20231127	135100	103619550	984	984	984	984	0
308	20231127	135000	103619550	984	984	984	984	0
309	20231127	134900	103619550	984	984	984	984	201
310	20231127	134800	103421766	984	984	984	984	0
311	20231127	134700	103421766	984	984	984	984	105
312	20231127	134600	103318446	984	984	984	984	9
313	20231127	134500	103309590	984	984	984	984	0
314	20231127	134400	103309590	984	984	984	984	1
315	20231127	134300	103308606	983	983	983	983	0
316	20231127	134200	103308606	983	984	984	983	164
317	20231127	134100	103147330	984	984	984	984	0
318	20231127	134000	103147330	984	983	984	983	2
319	20231127	133900	103145363	984	984	984	984	489
320	20231127	133800	102664187	984	984	984	984	0
321	20231127	133700	102664187	984	984	984	984	0
322	20231127	133600	102664187	984	984	984	984	0
323	20231127	133500	102664187	984	984	984	984	0
324	20231127	133400	102664187	984	984	984	984	0
325	20231127	133300	102664187	984	984	984	984	0
326	20231127	133200	102664187	984	984	984	984	39
327	20231127	133100	102625811	984	984	984	984	2
328	20231127	133000	102623843	984	984	984	984	0
329	20231127	132900	102623843	984	984	984	984	269
330	20231127	132800	102359147	984	984	984	984	0
331	20231127	132700	102359147	984	984	984	984	0
332	20231127	132600	102359147	984	984	984	984	0
333	20231127	132500	102359147	984	984	984	984	0
334	20231127	132400	102359147	984	984	984	984	1
335	20231127	132300	102358163	984	984	984	984	0
336	20231127	132200	102358163	984	984	984	984	0
337	20231127	132100	102358163	984	984	984	984	0
338	20231127	132000	102358163	984	984	984	984	0
339	20231127	131900	102358163	984	984	984	984	0
340	20231127	131800	102358163	984	984	984	984	1
341	20231127	131700	102357179	989	989	989	989	0
342	20231127	131600	102357179	989	989	989	989	113
343	20231127	131500	102245422	984	984	984	984	0
344	20231127	131400	102245422	984	984	984	984	0
345	20231127	131300	102245422	984	984	984	984	204
346	20231127	131200	102044686	984	984	984	984	1
347	20231127	131100	102043702	985	985	985	985	0
348	20231127	131000	102043702	985	985	985	985	2
349	20231127	130900	102041732	984	984	984	984	759
350	20231127	130800	101294876	984	984	984	984	0
351	20231127	130700	101294876	984	984	984	984	0
352	20231127	130600	101294876	984	984	984	984	1
353	20231127	130500	101293892	984	984	984	984	0
354	20231127	130400	101293892	984	984	984	984	0
355	20231127	130300	101293892	984	984	984	984	0
356	20231127	130200	101293892	984	984	984	984	0
357	20231127	130100	101293892	984	984	984	984	0
358	20231127	130000	101293892	984	984	984	984	0
359	20231127	125900	101293892	984	984	984	984	0
360	20231127	125800	101293892	984	984	984	984	0
361	20231127	125700	101293892	984	984	984	984	100
362	20231127	125600	101195492	984	984	984	984	0
363	20231127	125500	101195492	984	985	985	984	746
364	20231127	125400	100460958	984	984	984	984	200
365	20231127	125300	100264158	983	983	983	983	30
366	20231127	125200	100234668	983	989	989	983	413
367	20231127	125100	99828569	989	989	989	989	80
368	20231127	125000	99749449	983	983	983	983	101
369	20231127	124900	99650166	989	989	989	989	0
370	20231127	124800	99650166	989	989	989	989	0
371	20231127	124700	99650166	989	989	989	989	0
372	20231127	124600	99650166	989	989	989	989	0
373	20231127	124500	99650166	989	989	989	989	0
374	20231127	124400	99650166	989	988	989	988	1000
375	20231127	124300	98661466	989	989	989	989	0
376	20231127	124200	98661466	989	989	989	989	0
377	20231127	124100	98661466	989	989	989	989	0
378	20231127	124000	98661466	989	989	989	989	0
379	20231127	123900	98661466	989	989	989	989	0
380	20231127	123800	98661466	989	989	989	989	0
381	20231127	123700	98661466	989	989	989	989	0
382	20231127	123600	98661466	989	989	989	989	0
383	20231127	123500	98661466	989	988	989	988	208
384	20231127	123400	98455958	988	988	988	988	221
385	20231127	123300	98237610	988	986	988	986	116
386	20231127	123200	98123108	986	986	986	986	18
387	20231127	123100	98105360	982	982	982	982	69
388	20231127	123000	98037602	981	982	982	981	1061
389	20231127	122900	96996288	986	986	986	986	0
390	20231127	122800	96996288	986	986	986	986	0
391	20231127	122700	96996288	986	986	986	986	0
392	20231127	122600	96996288	986	986	986	986	0
393	20231127	122500	96996288	986	987	989	986	117
394	20231127	122400	96880628	987	987	989	987	2060
395	20231127	122300	94845473	989	983	989	983	2017
396	20231127	122200	92857748	983	983	983	983	0
397	20231127	122100	92857748	983	983	983	983	0
398	20231127	122000	92857748	983	988	988	983	173
399	20231127	121900	92687684	988	988	988	988	0
400	20231127	121800	92687684	988	988	988	988	0
401	20231127	121700	92687684	988	988	988	988	0
402	20231127	121600	92687684	988	988	988	988	0
403	20231127	121500	92687684	988	988	988	988	0
404	20231127	121400	92687684	988	988	988	988	0
405	20231127	121300	92687684	988	988	988	988	0
406	20231127	121200	92687684	988	988	988	988	5
407	20231127	121100	92682744	988	986	988	986	54
408	20231127	121000	92629481	986	986	986	986	12
409	20231127	120900	92617649	986	986	986	986	0
410	20231127	120800	92617649	986	986	986	986	0
411	20231127	120700	92617649	986	986	986	986	0
412	20231127	120600	92617649	986	986	986	986	6
413	20231127	120500	92611733	982	982	982	982	0
414	20231127	120400	92611733	982	982	982	982	0
415	20231127	120300	92611733	982	982	982	982	1206
416	20231127	120200	91427441	983	983	983	982	152
417	20231127	120100	91278108	983	983	983	983	1096
418	20231127	120000	90200740	983	983	983	983	4
419	20231127	115900	90196808	983	983	983	983	2
420	20231127	115800	90194842	986	986	986	986	7
421	20231127	115700	90187940	984	985	985	984	56
422	20231127	115600	90132793	982	984	986	982	2196
423	20231127	115500	87972981	987	987	987	987	91
424	20231127	115400	87883164	987	985	987	985	15
425	20231127	115300	87868379	987	987	987	987	0
426	20231127	115200	87868379	987	987	987	987	0
427	20231127	115100	87868379	987	987	987	987	0
428	20231127	115000	87868379	987	987	987	987	0
429	20231127	114900	87868379	987	987	987	987	0
430	20231127	114800	87868379	987	987	987	985	82
431	20231127	114700	87787525	985	985	985	985	0
432	20231127	114600	87787525	985	985	985	985	0
433	20231127	114500	87787525	985	985	985	985	0
434	20231127	114400	87787525	985	987	987	985	284
435	20231127	114300	87507745	987	987	987	987	100
436	20231127	114200	87409045	987	987	987	987	0
437	20231127	114100	87409045	987	987	987	987	6
438	20231127	114000	87403123	985	985	985	985	1
439	20231127	113900	87402138	986	985	986	985	5
440	20231127	113800	87397209	987	987	987	987	30
441	20231127	113700	87367599	988	988	988	988	0
442	20231127	113600	87367599	988	988	988	988	0
443	20231127	113500	87367599	988	988	988	988	0
444	20231127	113400	87367599	988	988	988	988	0
445	20231127	113300	87367599	988	988	988	988	0
446	20231127	113200	87367599	988	988	988	988	0
447	20231127	113100	87367599	988	987	988	986	22
448	20231127	113000	87345884	988	988	988	988	20
449	20231127	112900	87326124	988	988	988	988	4
450	20231127	112800	87322172	988	987	988	987	7
451	20231127	112700	87315260	988	987	988	987	12
452	20231127	112600	87303411	988	988	988	988	104
453	20231127	112500	87200659	988	988	988	988	3
454	20231127	112400	87197695	989	986	989	985	306
455	20231127	112300	86896241	989	989	989	989	3
456	20231127	112200	86893274	987	987	987	987	0
457	20231127	112100	86893274	987	987	987	987	1
458	20231127	112000	86892287	988	988	988	988	0
459	20231127	111900	86892287	988	988	988	987	34
460	20231127	111800	86858696	989	989	989	989	0
461	20231127	111700	86858696	989	984	989	984	116
462	20231127	111600	86744472	990	988	990	988	451
463	20231127	111500	86298134	988	988	988	988	0
464	20231127	111400	86298134	988	988	988	988	0
465	20231127	111300	86298134	988	988	988	988	0
466	20231127	111200	86298134	988	985	988	985	33
467	20231127	111100	86265620	988	988	988	988	1
468	20231127	111000	86264632	988	988	988	988	0
469	20231127	110900	86264632	988	984	988	984	23
470	20231127	110800	86241946	984	984	984	984	25
471	20231127	110700	86217346	986	985	989	985	673
472	20231127	110600	85554413	986	990	990	986	36
473	20231127	110500	85518893	990	990	990	990	2
474	20231127	110400	85516913	986	989	989	986	8
475	20231127	110300	85509016	991	991	991	991	0
476	20231127	110200	85509016	991	990	991	990	12
477	20231127	110100	85497134	991	990	991	989	77
478	20231127	110000	85420833	991	991	992	990	12
479	20231127	105900	85408939	992	991	992	991	29
480	20231127	105800	85380199	991	991	991	991	100
481	20231127	105700	85281099	991	991	991	991	0
482	20231127	105600	85281099	991	991	991	991	0
483	20231127	105500	85281099	991	992	992	991	17
484	20231127	105400	85264242	992	992	992	992	56
485	20231127	105300	85208690	992	991	992	990	3572
486	20231127	105200	81668993	991	982	991	982	5096
487	20231127	105100	76639522	982	982	982	982	0
488	20231127	105000	76639522	982	982	982	982	0
489	20231127	104900	76639522	982	982	982	982	0
490	20231127	104800	76639522	982	982	982	982	2
491	20231127	104700	76637558	982	982	982	982	0
492	20231127	104600	76637558	982	982	982	982	381
493	20231127	104500	76263416	983	983	983	983	50
494	20231127	104400	76214266	983	983	983	983	188
495	20231127	104300	76029462	984	984	984	984	0
496	20231127	104200	76029462	984	984	984	984	232
497	20231127	104100	75801174	984	984	984	984	0
498	20231127	104000	75801174	984	984	984	984	0
499	20231127	103900	75801174	984	984	984	984	0
500	20231127	103800	75801174	984	984	984	984	0
501	20231127	103700	75801174	984	982	984	982	71
502	20231127	103600	75731314	982	982	982	982	8
503	20231127	103500	75723458	982	982	982	982	81
504	20231127	103400	75643916	983	982	983	982	2166
505	20231127	103300	73516863	982	983	984	982	50
506	20231127	103200	73467752	984	983	984	983	1313
507	20231127	103100	72177043	983	983	983	983	3
508	20231127	103000	72174094	984	983	984	983	101
509	20231127	102900	72074711	984	984	984	984	0
510	20231127	102800	72074711	984	983	984	983	582
511	20231127	102700	71502073	984	984	984	984	0
512	20231127	102600	71502073	984	984	984	984	0
513	20231127	102500	71502073	984	984	984	984	0
514	20231127	102400	71502073	984	984	984	984	68
515	20231127	102300	71435161	984	980	984	980	1651
516	20231127	102200	69815569	981	980	981	980	102
517	20231127	102100	69715589	981	980	981	980	1294
518	20231127	102000	68447458	981	980	981	980	425
519	20231127	101900	68030949	980	980	980	980	87
520	20231127	101800	67945689	981	981	981	981	0
521	20231127	101700	67945689	981	981	981	981	0
522	20231127	101600	67945689	981	981	981	981	0
523	20231127	101500	67945689	981	979	981	979	139
524	20231127	101400	67809594	981	980	981	980	8
525	20231127	101300	67801751	979	981	981	979	41
526	20231127	101200	67761592	981	981	981	981	0
527	20231127	101100	67761592	981	981	981	981	60
528	20231127	101000	67702732	982	982	982	982	0
529	20231127	100900	67702732	982	982	982	982	0
530	20231127	100800	67702732	982	982	982	982	0
531	20231127	100700	67702732	982	982	982	982	0
532	20231127	100600	67702732	982	981	982	981	7
533	20231127	100500	67695863	982	981	982	981	4
534	20231127	100400	67691937	981	980	981	980	139
535	20231127	100300	67555583	981	980	981	980	33
536	20231127	100200	67523235	982	981	982	981	27
537	20231127	100100	67496745	982	981	982	981	316
538	20231127	100000	67186546	982	980	982	980	355
539	20231127	095900	66838604	981	981	981	981	0
540	20231127	095800	66838604	981	981	981	981	10
541	20231127	095700	66828794	981	981	981	981	0
542	20231127	095600	66828794	981	981	981	981	101
543	20231127	095500	66729713	981	979	981	978	1005
544	20231127	095400	65746802	981	981	981	981	0
545	20231127	095300	65746802	981	981	981	981	6
546	20231127	095200	65740916	981	982	983	981	409
547	20231127	095100	65338939	983	977	983	977	143
548	20231127	095000	65199180	977	976	977	976	1628
549	20231127	094900	63609106	976	975	976	975	16
550	20231127	094800	63593493	975	974	975	974	86
551	20231127	094700	63509644	975	973	975	973	9
552	20231127	094600	63500879	975	974	975	974	478
553	20231127	094500	63035250	975	975	975	975	20
554	20231127	094400	63015750	975	976	976	975	9
555	20231127	094300	63006970	975	975	975	975	5
556	20231127	094200	63002095	974	977	977	974	509
557	20231127	094100	62505958	976	977	977	976	327
558	20231127	094000	62186798	977	977	977	977	53
559	20231127	093900	62135017	977	976	977	976	206
560	20231127	093800	61933911	974	976	976	974	256
561	20231127	093700	61684517	976	976	976	976	1
562	20231127	093600	61683541	976	975	976	974	115
563	20231127	093500	61571449	975	975	975	975	141
564	20231127	093400	61433974	971	974	974	971	3300
565	20231127	093300	58224843	975	977	977	975	372
566	20231127	093200	57862092	977	978	978	977	943
567	20231127	093100	56940588	978	978	978	978	297
568	20231127	093000	56650122	978	979	980	978	2814
569	20231127	092900	53895936	980	981	981	979	4765
570	20231127	092800	49221935	982	983	983	982	1894
571	20231127	092700	47361248	984	983	984	983	250
572	20231127	092600	47115448	984	984	984	984	0
573	20231127	092500	47115448	984	984	984	984	1
574	20231127	092400	47114464	984	984	984	984	13
575	20231127	092300	47101672	984	984	984	984	74
576	20231127	092200	47028856	984	984	984	984	210
577	20231127	092100	46822216	984	984	984	984	5
578	20231127	092000	46817296	984	984	984	984	27
579	20231127	091900	46790728	984	985	985	984	4159
580	20231127	091800	42698271	985	984	985	984	1065
581	20231127	091700	41650303	986	986	986	986	10
582	20231127	091600	41640443	986	985	986	984	565
583	20231127	091500	41083487	985	985	985	984	946
584	20231127	091400	40152590	986	985	986	985	11
585	20231127	091300	40141750	985	987	987	985	2824
586	20231127	091200	37359707	986	987	987	986	2172
587	20231127	091100	35217533	986	986	986	986	0
588	20231127	091000	35217533	986	987	988	986	848
589	20231127	090900	34381356	987	988	988	987	2797
590	20231127	090800	31620597	988	988	990	988	5719
591	20231127	090700	25964314	988	989	989	988	1585
592	20231127	090600	24398251	989	990	990	989	1321
593	20231127	090500	23091484	989	988	989	988	13
594	20231127	090400	23078630	988	988	988	988	4289
595	20231127	090300	18841098	988	990	990	988	4259
596	20231127	090200	14631875	992	992	992	992	1
597	20231127	090100	14630883	992	996	996	990	2441
598	20231127	090000	12212500	990	992	1000	990	10120