KissMeData/027710/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	190900	427181170	1600	1600	1600	1600	15421
3	20231128	190800	427181170	1600	1600	1600	1600	0
4	20231128	190700	427181170	1600	1600	1600	1600	0
5	20231128	190600	427181170	1600	1600	1600	1600	0
6	20231128	190500	427181170	1600	1600	1600	1600	0
7	20231128	190400	427181170	1600	1600	1600	1600	0
8	20231128	190300	427181170	1600	1600	1600	1600	0
9	20231128	190200	427181170	1600	1600	1600	1600	0
10	20231128	190100	427181170	1600	1600	1600	1600	0
11	20231128	190000	427181170	1600	1600	1600	1600	0
12	20231128	185900	427181170	1600	1600	1600	1600	0
13	20231128	185800	427181170	1600	1600	1600	1600	0
14	20231128	185700	427181170	1600	1600	1600	1600	0
15	20231128	185600	427181170	1600	1600	1600	1600	0
16	20231128	185500	427181170	1600	1600	1600	1600	0
17	20231128	185400	427181170	1600	1600	1600	1600	0
18	20231128	185300	427181170	1600	1600	1600	1600	0
19	20231128	185200	427181170	1600	1600	1600	1600	0
20	20231128	185100	427181170	1600	1600	1600	1600	0
21	20231128	185000	427181170	1600	1600	1600	1600	0
22	20231128	184900	427181170	1600	1600	1600	1600	0
23	20231128	184800	427181170	1600	1600	1600	1600	0
24	20231128	184700	427181170	1600	1600	1600	1600	0
25	20231128	184600	427181170	1600	1600	1600	1600	0
26	20231128	184500	427181170	1600	1600	1600	1600	0
27	20231128	184400	427181170	1600	1600	1600	1600	0
28	20231128	184300	427181170	1600	1600	1600	1600	0
29	20231128	184200	427181170	1600	1600	1600	1600	0
30	20231128	184100	427181170	1600	1600	1600	1600	0
31	20231128	184000	427181170	1600	1600	1600	1600	0
32	20231128	183900	427181170	1600	1600	1600	1600	15421
33	20231128	183800	427181170	1600	1600	1600	1600	0
34	20231128	183700	427181170	1600	1600	1600	1600	0
35	20231128	183600	427181170	1600	1600	1600	1600	0
36	20231128	183500	427181170	1600	1600	1600	1600	0
37	20231128	183400	427181170	1600	1600	1600	1600	0
38	20231128	183300	427181170	1600	1600	1600	1600	0
39	20231128	183200	427181170	1600	1600	1600	1600	0
40	20231128	183100	427181170	1600	1600	1600	1600	0
41	20231128	183000	427181170	1600	1600	1600	1600	0
42	20231128	182900	427181170	1600	1600	1600	1600	0
43	20231128	182800	427181170	1600	1600	1600	1600	0
44	20231128	182700	427181170	1600	1600	1600	1600	0
45	20231128	182600	427181170	1600	1600	1600	1600	0
46	20231128	182500	427181170	1600	1600	1600	1600	0
47	20231128	182400	427181170	1600	1600	1600	1600	0
48	20231128	182300	427181170	1600	1600	1600	1600	0
49	20231128	182200	427181170	1600	1600	1600	1600	0
50	20231128	182100	427181170	1600	1600	1600	1600	0
51	20231128	182000	427181170	1600	1600	1600	1600	0
52	20231128	181900	427181170	1600	1600	1600	1600	0
53	20231128	181800	427181170	1600	1600	1600	1600	0
54	20231128	181700	427181170	1600	1600	1600	1600	0
55	20231128	181600	427181170	1600	1600	1600	1600	0
56	20231128	181500	427181170	1600	1600	1600	1600	0
57	20231128	181400	427181170	1600	1600	1600	1600	0
58	20231128	181300	427181170	1600	1600	1600	1600	0
59	20231128	181200	427181170	1600	1600	1600	1600	0
60	20231128	181100	427181170	1600	1600	1600	1600	0
61	20231128	181000	427181170	1600	1600	1600	1600	0
62	20231128	180900	427181170	1600	1600	1600	1600	15421
63	20231128	180800	427181170	1600	1600	1600	1600	0
64	20231128	180700	427181170	1600	1600	1600	1600	0
65	20231128	180600	427181170	1600	1600	1600	1600	0
66	20231128	180500	427181170	1600	1600	1600	1600	0
67	20231128	180400	427181170	1600	1600	1600	1600	0
68	20231128	180300	427181170	1600	1600	1600	1600	0
69	20231128	180200	427181170	1600	1600	1600	1600	0
70	20231128	180100	427181170	1600	1600	1600	1600	0
71	20231128	180000	427181170	1600	1600	1600	1600	0
72	20231128	175900	427181170	1600	1600	1600	1600	0
73	20231128	175800	427181170	1600	1600	1600	1600	0
74	20231128	175700	427181170	1600	1600	1600	1600	0
75	20231128	175600	427181170	1600	1600	1600	1600	0
76	20231128	175500	427181170	1600	1600	1600	1600	0
77	20231128	175400	427181170	1600	1600	1600	1600	0
78	20231128	175300	427181170	1600	1600	1600	1600	0
79	20231128	175200	427181170	1600	1600	1600	1600	0
80	20231128	175100	427181170	1600	1600	1600	1600	0
81	20231128	175000	427181170	1600	1600	1600	1600	0
82	20231128	174900	427181170	1600	1600	1600	1600	0
83	20231128	174800	427181170	1600	1600	1600	1600	0
84	20231128	174700	427181170	1600	1600	1600	1600	0
85	20231128	174600	427181170	1600	1600	1600	1600	0
86	20231128	174500	427181170	1600	1600	1600	1600	0
87	20231128	174400	427181170	1600	1600	1600	1600	0
88	20231128	174300	427181170	1600	1600	1600	1600	0
89	20231128	174200	427181170	1600	1600	1600	1600	0
90	20231128	174100	427181170	1600	1600	1600	1600	0
91	20231128	174000	427181170	1600	1600	1600	1600	0
92	20231128	173900	427181170	1600	1600	1600	1600	15421
93	20231128	173800	427181170	1600	1600	1600	1600	0
94	20231128	173700	427181170	1600	1600	1600	1600	0
95	20231128	173600	427181170	1600	1600	1600	1600	0
96	20231128	173500	427181170	1600	1600	1600	1600	0
97	20231128	173400	427181170	1600	1600	1600	1600	0
98	20231128	173300	427181170	1600	1600	1600	1600	0
99	20231128	173200	427181170	1600	1600	1600	1600	0
100	20231128	173100	427181170	1600	1600	1600	1600	0
101	20231128	173000	427181170	1600	1600	1600	1600	0
102	20231128	172900	427181170	1600	1600	1600	1600	0
103	20231128	172800	427181170	1600	1600	1600	1600	0
104	20231128	172700	427181170	1600	1600	1600	1600	0
105	20231128	172600	427181170	1600	1600	1600	1600	0
106	20231128	172500	427181170	1600	1600	1600	1600	0
107	20231128	172400	427181170	1600	1600	1600	1600	0
108	20231128	172300	427181170	1600	1600	1600	1600	0
109	20231128	172200	427181170	1600	1600	1600	1600	0
110	20231128	172100	427181170	1600	1600	1600	1600	0
111	20231128	172000	427181170	1600	1600	1600	1600	0
112	20231128	171900	427181170	1600	1600	1600	1600	0
113	20231128	171800	427181170	1600	1600	1600	1600	0
114	20231128	171700	427181170	1600	1600	1600	1600	0
115	20231128	171600	427181170	1600	1600	1600	1600	0
116	20231128	171500	427181170	1600	1600	1600	1600	0
117	20231128	171400	427181170	1600	1600	1600	1600	0
118	20231128	171300	427181170	1600	1600	1600	1600	0
119	20231128	171200	427181170	1600	1600	1600	1600	0
120	20231128	171100	427181170	1600	1600	1600	1600	0
121	20231128	171000	427181170	1600	1600	1600	1600	0
122	20231128	170900	427181170	1600	1600	1600	1600	15421
123	20231128	170800	427181170	1600	1600	1600	1600	0
124	20231128	170700	427181170	1600	1600	1600	1600	0
125	20231128	170600	427181170	1600	1600	1600	1600	0
126	20231128	170500	427181170	1600	1600	1600	1600	0
127	20231128	170400	427181170	1600	1600	1600	1600	0
128	20231128	170300	427181170	1600	1600	1600	1600	0
129	20231128	170200	427181170	1600	1600	1600	1600	0
130	20231128	170100	427181170	1600	1600	1600	1600	0
131	20231128	170000	427181170	1600	1600	1600	1600	0
132	20231128	165900	427181170	1600	1600	1600	1600	0
133	20231128	165800	427181170	1600	1600	1600	1600	0
134	20231128	165700	427181170	1600	1600	1600	1600	0
135	20231128	165600	427181170	1600	1600	1600	1600	0
136	20231128	165500	427181170	1600	1600	1600	1600	0
137	20231128	165400	427181170	1600	1600	1600	1600	0
138	20231128	165300	427181170	1600	1600	1600	1600	0
139	20231128	165200	427181170	1600	1600	1600	1600	0
140	20231128	165100	427181170	1600	1600	1600	1600	0
141	20231128	165000	427181170	1600	1600	1600	1600	0
142	20231128	164900	427181170	1600	1600	1600	1600	0
143	20231128	164800	427181170	1600	1600	1600	1600	0
144	20231128	164700	427181170	1600	1600	1600	1600	0
145	20231128	164600	427181170	1600	1600	1600	1600	0
146	20231128	164500	427181170	1600	1600	1600	1600	0
147	20231128	164400	427181170	1600	1600	1600	1600	0
148	20231128	164300	427181170	1600	1600	1600	1600	0
149	20231128	164200	427181170	1600	1600	1600	1600	0
150	20231128	164100	427181170	1600	1600	1600	1600	0
151	20231128	164000	427181170	1600	1600	1600	1600	0
152	20231128	163900	427181170	1600	1600	1600	1600	15421
153	20231128	163800	427181170	1600	1600	1600	1600	0
154	20231128	163700	427181170	1600	1600	1600	1600	0
155	20231128	163600	427181170	1600	1600	1600	1600	0
156	20231128	163500	427181170	1600	1600	1600	1600	0
157	20231128	163400	427181170	1600	1600	1600	1600	0
158	20231128	163300	427181170	1600	1600	1600	1600	0
159	20231128	163200	427181170	1600	1600	1600	1600	0
160	20231128	163100	427181170	1600	1600	1600	1600	0
161	20231128	163000	427181170	1600	1600	1600	1600	0
162	20231128	162900	427181170	1600	1600	1600	1600	0
163	20231128	162800	427181170	1600	1600	1600	1600	0
164	20231128	162700	427181170	1600	1600	1600	1600	0
165	20231128	162600	427181170	1600	1600	1600	1600	0
166	20231128	162500	427181170	1600	1600	1600	1600	0
167	20231128	162400	427181170	1600	1600	1600	1600	0
168	20231128	162300	427181170	1600	1600	1600	1600	0
169	20231128	162200	427181170	1600	1600	1600	1600	0
170	20231128	162100	427181170	1600	1600	1600	1600	0
171	20231128	162000	427181170	1600	1600	1600	1600	0
172	20231128	161900	427181170	1600	1600	1600	1600	0
173	20231128	161800	427181170	1600	1600	1600	1600	0
174	20231128	161700	427181170	1600	1600	1600	1600	0
175	20231128	161600	427181170	1600	1600	1600	1600	0
176	20231128	161500	427181170	1600	1600	1600	1600	0
177	20231128	161400	427181170	1600	1600	1600	1600	0
178	20231128	161300	427181170	1600	1600	1600	1600	0
179	20231128	161200	427181170	1600	1600	1600	1600	0
180	20231128	161100	427181170	1600	1600	1600	1600	0
181	20231128	161000	427181170	1600	1600	1600	1600	0
182	20231128	160900	427181170	1600	1600	1600	1600	15421
183	20231128	160800	427181170	1600	1600	1600	1600	0
184	20231128	160700	427181170	1600	1600	1600	1600	0
185	20231128	160600	427181170	1600	1600	1600	1600	0
186	20231128	160500	427181170	1600	1600	1600	1600	0
187	20231128	160400	427181170	1600	1600	1600	1600	0
188	20231128	160300	427181170	1600	1600	1600	1600	0
189	20231128	160200	427181170	1600	1600	1600	1600	0
190	20231128	160100	427181170	1600	1600	1600	1600	0
191	20231128	160000	427181170	1600	1600	1600	1600	0
192	20231128	155900	427181170	1600	1600	1600	1600	0
193	20231128	155800	427181170	1600	1600	1600	1600	0
194	20231128	155700	427181170	1600	1600	1600	1600	0
195	20231128	155600	427181170	1600	1600	1600	1600	0
196	20231128	155500	427181170	1600	1600	1600	1600	0
197	20231128	155400	427181170	1600	1600	1600	1600	0
198	20231128	155300	427181170	1600	1600	1600	1600	0
199	20231128	155200	427181170	1600	1600	1600	1600	0
200	20231128	155100	427181170	1600	1600	1600	1600	0
201	20231128	155000	427181170	1600	1600	1600	1600	0
202	20231128	154900	427181170	1600	1600	1600	1600	0
203	20231128	154800	427181170	1600	1600	1600	1600	0
204	20231128	154700	427181170	1600	1600	1600	1600	0
205	20231128	154600	427181170	1600	1600	1600	1600	0
206	20231128	154500	427181170	1600	1600	1600	1600	0
207	20231128	154400	427181170	1600	1600	1600	1600	0
208	20231128	154300	427181170	1600	1600	1600	1600	0
209	20231128	154200	427181170	1600	1600	1600	1600	0
210	20231128	154100	427181170	1600	1600	1600	1600	0
211	20231128	154000	427181170	1600	1600	1600	1600	0
212	20231128	153900	427181170	1600	1600	1600	1600	15421
213	20231128	153800	427181170	1600	1600	1600	1600	0
214	20231128	153700	427181170	1600	1600	1600	1600	0
215	20231128	153600	427181170	1600	1600	1600	1600	0
216	20231128	153500	427181170	1600	1600	1600	1600	0
217	20231128	153400	427181170	1600	1600	1600	1600	0
218	20231128	153300	427181170	1600	1600	1600	1600	0
219	20231128	153200	427181170	1600	1600	1600	1600	0
220	20231128	153100	427181170	1600	1600	1600	1600	0
221	20231128	153000	427181170	1600	1600	1600	1600	15421
222	20231128	152900	402507570	1602	1602	1602	1602	0
223	20231128	152800	402507570	1602	1602	1602	1602	0
224	20231128	152700	402507570	1602	1602	1602	1602	0
225	20231128	152600	402507570	1602	1602	1602	1602	0
226	20231128	152500	402507570	1602	1602	1602	1602	0
227	20231128	152400	402507570	1602	1602	1602	1602	0
228	20231128	152300	402507570	1602	1602	1602	1602	0
229	20231128	152200	402507570	1602	1602	1602	1602	0
230	20231128	152100	402507570	1602	1602	1602	1602	0
231	20231128	152000	402507570	1602	1602	1602	1602	0
232	20231128	151900	402507570	1602	1601	1602	1601	863
233	20231128	151800	401125279	1600	1601	1602	1600	2581
234	20231128	151700	396991267	1602	1601	1602	1601	2051
235	20231128	151600	393707565	1601	1601	1601	1600	800
236	20231128	151500	392426775	1602	1602	1602	1601	135
237	20231128	151400	392210507	1602	1602	1602	1602	31
238	20231128	151300	392160845	1603	1601	1603	1600	2736
239	20231128	151200	387779425	1601	1601	1601	1599	8002
240	20231128	151100	374983561	1602	1601	1602	1601	501
241	20231128	151000	374181459	1601	1601	1601	1601	1
242	20231128	150900	374179858	1600	1600	1600	1600	50
243	20231128	150800	374099858	1600	1600	1600	1600	500
244	20231128	150700	373299858	1601	1601	1601	1601	0
245	20231128	150600	373299858	1601	1601	1601	1601	301
246	20231128	150500	372817957	1602	1602	1602	1602	0
247	20231128	150400	372817957	1602	1602	1602	1602	1
248	20231128	150300	372816355	1600	1600	1603	1600	106
249	20231128	150200	372646741	1602	1602	1602	1602	876
250	20231128	150100	371243389	1602	1600	1602	1600	1001
251	20231128	150000	369641787	1601	1601	1601	1601	1000
252	20231128	145900	368040787	1602	1602	1602	1602	3
253	20231128	145800	368035981	1600	1600	1600	1600	350
254	20231128	145700	367475981	1603	1603	1603	1603	137
255	20231128	145600	367256370	1603	1603	1603	1603	43
256	20231128	145500	367187441	1603	1603	1603	1603	0
257	20231128	145400	367187441	1603	1602	1603	1602	328
258	20231128	145300	366661937	1603	1603	1603	1603	13
259	20231128	145200	366641098	1603	1600	1603	1600	359
260	20231128	145100	366066602	1601	1602	1603	1600	234
261	20231128	145000	365692097	1603	1600	1603	1600	658
262	20231128	144900	364639294	1600	1600	1600	1600	0
263	20231128	144800	364639294	1600	1600	1600	1600	50
264	20231128	144700	364559294	1600	1600	1600	1600	0
265	20231128	144600	364559294	1600	1600	1600	1600	950
266	20231128	144500	363039294	1600	1600	1600	1600	20
267	20231128	144400	363007294	1600	1600	1600	1600	142
268	20231128	144300	362780094	1600	1600	1600	1600	110
269	20231128	144200	362604094	1600	1600	1600	1600	50
270	20231128	144100	362524094	1600	1600	1600	1599	1675
271	20231128	144000	359845076	1600	1601	1601	1600	79
272	20231128	143900	359718641	1601	1600	1601	1600	311
273	20231128	143800	359221030	1601	1601	1601	1601	43
274	20231128	143700	359152187	1601	1601	1601	1601	0
275	20231128	143600	359152187	1601	1601	1601	1601	20
276	20231128	143500	359120167	1600	1601	1601	1600	1144
277	20231128	143400	357288723	1602	1602	1602	1602	2
278	20231128	143300	357285519	1602	1602	1602	1602	0
279	20231128	143200	357285519	1602	1602	1602	1602	5
280	20231128	143100	357277509	1602	1601	1602	1601	150
281	20231128	143000	357037349	1602	1602	1602	1602	1
282	20231128	142900	357035747	1603	1603	1603	1603	127
283	20231128	142800	356832166	1601	1601	1602	1601	1169
284	20231128	142700	354959434	1601	1602	1602	1601	6
285	20231128	142600	354949823	1602	1601	1602	1601	59
286	20231128	142500	354855363	1601	1601	1601	1601	1
287	20231128	142400	354853762	1600	1600	1600	1600	1000
288	20231128	142300	353253762	1601	1601	1601	1601	0
289	20231128	142200	353253762	1601	1599	1601	1599	1339
290	20231128	142100	351112699	1601	1601	1601	1601	152
291	20231128	142000	350869347	1600	1602	1602	1600	744
292	20231128	141900	349678935	1601	1601	1601	1601	0
293	20231128	141800	349678935	1601	1601	1601	1601	0
294	20231128	141700	349678935	1601	1601	1601	1600	397
295	20231128	141600	349043662	1601	1601	1601	1601	0
296	20231128	141500	349043662	1601	1601	1601	1601	0
297	20231128	141400	349043662	1601	1601	1601	1601	0
298	20231128	141300	349043662	1601	1600	1601	1600	293
299	20231128	141200	348574861	1600	1600	1600	1600	0
300	20231128	141100	348574861	1600	1601	1601	1599	572
301	20231128	141000	347659751	1600	1600	1600	1600	0
302	20231128	140900	347659751	1600	1601	1601	1600	1574
303	20231128	140800	345140078	1601	1601	1601	1601	14
304	20231128	140700	345117664	1601	1601	1601	1601	108
305	20231128	140600	344944756	1601	1601	1601	1601	50
306	20231128	140500	344864706	1601	1601	1601	1601	0
307	20231128	140400	344864706	1601	1601	1601	1601	0
308	20231128	140300	344864706	1601	1601	1601	1601	0
309	20231128	140200	344864706	1601	1601	1601	1601	3
310	20231128	140100	344859903	1601	1601	1601	1601	0
311	20231128	140000	344859903	1601	1600	1601	1600	240
312	20231128	135900	344475902	1601	1601	1601	1601	1
313	20231128	135800	344474301	1600	1600	1600	1600	479
314	20231128	135700	343707901	1600	1600	1600	1600	3
315	20231128	135600	343703101	1599	1600	1600	1599	29
316	20231128	135500	343656729	1600	1600	1600	1600	0
317	20231128	135400	343656729	1600	1600	1600	1600	0
318	20231128	135300	343656729	1600	1600	1600	1600	1
319	20231128	135200	343655129	1599	1600	1600	1599	5
320	20231128	135100	343647132	1598	1598	1598	1598	229
321	20231128	135000	343281190	1600	1600	1600	1600	0
322	20231128	134900	343281190	1600	1600	1600	1600	1
323	20231128	134800	343279590	1600	1600	1600	1600	0
324	20231128	134700	343279590	1600	1600	1600	1600	50
325	20231128	134600	343199590	1600	1600	1600	1600	100
326	20231128	134500	343039590	1600	1599	1600	1597	1621
327	20231128	134400	340450077	1600	1600	1600	1600	200
328	20231128	134300	340130077	1600	1600	1600	1600	0
329	20231128	134200	340130077	1600	1599	1600	1599	52
330	20231128	134100	340046927	1599	1599	1599	1599	54
331	20231128	134000	339960581	1599	1599	1599	1599	1000
332	20231128	133900	338361581	1597	1597	1597	1597	0
333	20231128	133800	338361581	1597	1597	1597	1597	0
334	20231128	133700	338361581	1597	1598	1598	1597	1814
335	20231128	133600	335464612	1598	1598	1598	1598	1
336	20231128	133500	335463014	1600	1600	1600	1600	0
337	20231128	133400	335463014	1600	1599	1600	1597	3005
338	20231128	133300	330662631	1599	1599	1599	1599	1000
339	20231128	133200	329063631	1600	1600	1600	1600	100
340	20231128	133100	328903631	1600	1600	1600	1600	200
341	20231128	133000	328583631	1600	1600	1600	1600	108
342	20231128	132900	328410831	1600	1600	1600	1600	27
343	20231128	132800	328367631	1600	1600	1600	1600	35
344	20231128	132700	328311631	1600	1600	1600	1600	0
345	20231128	132600	328311631	1600	1600	1600	1600	0
346	20231128	132500	328311631	1600	1600	1600	1600	0
347	20231128	132400	328311631	1600	1601	1601	1600	385
348	20231128	132300	327695623	1602	1603	1603	1601	252
349	20231128	132200	327291976	1603	1602	1603	1601	73
350	20231128	132100	327175086	1603	1599	1603	1599	1093
351	20231128	132000	325426003	1600	1599	1600	1599	72
352	20231128	131900	325310870	1600	1600	1600	1598	939
353	20231128	131800	323809826	1600	1600	1600	1600	73
354	20231128	131700	323693026	1600	1600	1600	1600	17
355	20231128	131600	323665826	1600	1600	1600	1600	12
356	20231128	131500	323646626	1599	1599	1599	1599	523
357	20231128	131400	322810349	1599	1599	1599	1598	1068
358	20231128	131300	321102685	1598	1598	1598	1598	1
359	20231128	131200	321101087	1597	1598	1598	1597	155
360	20231128	131100	320853402	1597	1597	1597	1597	0
361	20231128	131000	320853402	1597	1597	1597	1597	0
362	20231128	130900	320853402	1597	1597	1597	1597	0
363	20231128	130800	320853402	1597	1597	1597	1597	1042
364	20231128	130700	319189328	1598	1598	1598	1598	312
365	20231128	130600	318690752	1597	1598	1598	1597	7080
366	20231128	130500	307383928	1598	1601	1601	1597	5029
367	20231128	130400	299346327	1601	1601	1601	1601	125
368	20231128	130300	299146202	1602	1600	1602	1600	253
369	20231128	130200	298741150	1599	1599	1599	1599	0
370	20231128	130100	298741150	1599	1599	1599	1599	261
371	20231128	130000	298323811	1599	1599	1599	1599	677
372	20231128	125900	297241288	1600	1600	1600	1600	23
373	20231128	125800	297204488	1600	1600	1600	1600	89
374	20231128	125700	297062088	1600	1600	1600	1600	0
375	20231128	125600	297062088	1600	1600	1600	1600	100
376	20231128	125500	296902088	1600	1600	1600	1600	11
377	20231128	125400	296884488	1600	1600	1600	1600	0
378	20231128	125300	296884488	1600	1600	1600	1600	0
379	20231128	125200	296884488	1600	1600	1600	1600	0
380	20231128	125100	296884488	1600	1600	1600	1600	973
381	20231128	125000	295327688	1600	1600	1600	1600	282
382	20231128	124900	294876488	1602	1602	1602	1602	1
383	20231128	124800	294874886	1602	1602	1602	1602	90
384	20231128	124700	294730706	1603	1603	1603	1603	0
385	20231128	124600	294730706	1603	1601	1603	1598	6627
386	20231128	124500	284134198	1601	1601	1601	1601	0
387	20231128	124400	284134198	1601	1601	1601	1601	0
388	20231128	124300	284134198	1601	1601	1601	1601	0
389	20231128	124200	284134198	1601	1601	1601	1601	312
390	20231128	124100	283634686	1601	1601	1601	1601	907
391	20231128	124000	282182579	1602	1602	1602	1602	1026
392	20231128	123900	280538927	1602	1602	1602	1602	281
393	20231128	123800	280088765	1604	1604	1604	1604	0
394	20231128	123700	280088765	1604	1604	1604	1604	0
395	20231128	123600	280088765	1604	1604	1604	1604	2
396	20231128	123500	280085557	1604	1604	1604	1604	5
397	20231128	123400	280077537	1602	1602	1602	1602	53
398	20231128	123300	279992631	1601	1605	1605	1601	510
399	20231128	123200	279176081	1605	1605	1605	1605	5
400	20231128	123100	279168056	1605	1604	1605	1604	30
401	20231128	123000	279119907	1604	1604	1604	1604	100
402	20231128	122900	278959507	1604	1604	1604	1604	0
403	20231128	122800	278959507	1604	1604	1604	1604	0
404	20231128	122700	278959507	1604	1604	1604	1604	0
405	20231128	122600	278959507	1604	1603	1604	1603	210
406	20231128	122500	278622677	1603	1603	1603	1603	101
407	20231128	122400	278460774	1603	1603	1603	1603	83
408	20231128	122300	278327725	1603	1602	1603	1602	15
409	20231128	122200	278303690	1601	1601	1601	1601	0
410	20231128	122100	278303690	1601	1601	1601	1601	20
411	20231128	122000	278271670	1601	1601	1601	1601	0
412	20231128	121900	278271670	1601	1601	1601	1601	0
413	20231128	121800	278271670	1601	1601	1601	1601	0
414	20231128	121700	278271670	1601	1601	1601	1601	0
415	20231128	121600	278271670	1601	1601	1601	1601	104
416	20231128	121500	278105166	1602	1602	1602	1602	0
417	20231128	121400	278105166	1602	1602	1602	1602	50
418	20231128	121300	278025066	1602	1602	1602	1602	0
419	20231128	121200	278025066	1602	1602	1602	1602	0
420	20231128	121100	278025066	1602	1602	1602	1602	3034
421	20231128	121000	273164598	1602	1602	1602	1602	0
422	20231128	120900	273164598	1602	1602	1602	1602	0
423	20231128	120800	273164598	1602	1602	1602	1602	0
424	20231128	120700	273164598	1602	1602	1602	1602	0
425	20231128	120600	273164598	1602	1602	1602	1602	1
426	20231128	120500	273162996	1602	1603	1603	1602	80
427	20231128	120400	273034832	1603	1603	1603	1603	0
428	20231128	120300	273034832	1603	1603	1603	1603	200
429	20231128	120200	272714232	1603	1603	1603	1603	300
430	20231128	120100	272233332	1602	1602	1602	1602	3
431	20231128	120000	272228526	1599	1599	1599	1599	0
432	20231128	115900	272228526	1599	1599	1599	1599	0
433	20231128	115800	272228526	1599	1600	1600	1599	1245
434	20231128	115700	270236786	1600	1602	1602	1600	5829
435	20231128	115600	260907427	1603	1602	1603	1602	1799
436	20231128	115500	258025129	1603	1603	1603	1603	1070
437	20231128	115400	256309919	1603	1603	1603	1603	0
438	20231128	115300	256309919	1603	1603	1603	1603	331
439	20231128	115200	255779326	1602	1602	1602	1602	0
440	20231128	115100	255779326	1602	1602	1602	1602	0
441	20231128	115000	255779326	1602	1603	1603	1602	100
442	20231128	114900	255619045	1605	1605	1605	1605	70
443	20231128	114800	255506695	1605	1604	1605	1604	678
444	20231128	114700	254418519	1603	1603	1603	1603	0
445	20231128	114600	254418519	1603	1604	1604	1603	192
446	20231128	114500	254110740	1605	1605	1605	1605	0
447	20231128	114400	254110740	1605	1605	1605	1605	0
448	20231128	114300	254110740	1605	1605	1605	1605	0
449	20231128	114200	254110740	1605	1605	1605	1605	56
450	20231128	114100	254020860	1605	1605	1605	1605	360
451	20231128	114000	253443060	1603	1603	1603	1603	19
452	20231128	113900	253412603	1603	1603	1603	1603	1
453	20231128	113800	253411000	1603	1604	1605	1603	627
454	20231128	113700	252405916	1605	1605	1605	1605	101
455	20231128	113600	252243811	1605	1605	1605	1605	60
456	20231128	113500	252147511	1605	1605	1605	1605	20
457	20231128	113400	252115411	1605	1605	1605	1605	55
458	20231128	113300	252027136	1605	1605	1605	1605	0
459	20231128	113200	252027136	1605	1605	1605	1605	3900
460	20231128	113100	245767636	1605	1604	1605	1603	73
461	20231128	113000	245650609	1603	1603	1603	1603	0
462	20231128	112900	245650609	1603	1603	1603	1603	0
463	20231128	112800	245650609	1603	1603	1603	1603	5
464	20231128	112700	245642594	1603	1605	1605	1602	27
465	20231128	112600	245599307	1600	1600	1600	1600	0
466	20231128	112500	245599307	1600	1600	1600	1600	0
467	20231128	112400	245599307	1600	1600	1600	1600	0
468	20231128	112300	245599307	1600	1600	1600	1600	0
469	20231128	112200	245599307	1600	1600	1600	1600	0
470	20231128	112100	245599307	1600	1600	1600	1600	3
471	20231128	112000	245594507	1600	1600	1600	1600	0
472	20231128	111900	245594507	1600	1600	1600	1600	0
473	20231128	111800	245594507	1600	1600	1600	1600	3240
474	20231128	111700	240410507	1600	1603	1603	1600	1500
475	20231128	111600	238010454	1605	1605	1605	1605	6
476	20231128	111500	238000824	1605	1605	1605	1605	0
477	20231128	111400	238000824	1605	1605	1605	1605	0
478	20231128	111300	238000824	1605	1605	1605	1605	0
479	20231128	111200	238000824	1605	1605	1605	1605	2
480	20231128	111100	237997614	1605	1600	1605	1600	557
481	20231128	111000	237105914	1600	1601	1601	1600	7000
482	20231128	110900	225905702	1600	1603	1603	1600	6131
483	20231128	110800	216093376	1602	1602	1602	1602	1818
484	20231128	110700	213180940	1603	1603	1603	1602	309
485	20231128	110600	212685713	1603	1604	1604	1603	2064
486	20231128	110500	209376457	1604	1605	1605	1604	1186
487	20231128	110400	207472930	1605	1605	1605	1605	0
488	20231128	110300	207472930	1605	1605	1605	1605	50
489	20231128	110200	207392680	1606	1606	1606	1606	20
490	20231128	110100	207360560	1606	1606	1606	1606	491
491	20231128	110000	206572014	1606	1605	1606	1605	1009
492	20231128	105900	204952560	1606	1605	1606	1605	348
493	20231128	105800	204393690	1605	1605	1605	1605	10
494	20231128	105700	204377640	1605	1605	1605	1605	200
495	20231128	105600	204056640	1606	1607	1607	1606	1332
496	20231128	105500	201917171	1607	1607	1607	1607	140
497	20231128	105400	201692191	1607	1607	1607	1607	0
498	20231128	105300	201692191	1607	1607	1607	1607	0
499	20231128	105200	201692191	1607	1607	1607	1607	600
500	20231128	105100	200727991	1607	1607	1607	1607	0
501	20231128	105000	200727991	1607	1607	1607	1607	242
502	20231128	104900	200339097	1608	1608	1608	1608	6
503	20231128	104800	200329449	1608	1608	1608	1608	0
504	20231128	104700	200329449	1608	1608	1608	1608	0
505	20231128	104600	200329449	1608	1608	1608	1608	10
506	20231128	104500	200313369	1607	1607	1607	1607	0
507	20231128	104400	200313369	1607	1607	1607	1607	0
508	20231128	104300	200313369	1607	1607	1607	1607	200
509	20231128	104200	199991969	1607	1607	1607	1607	20
510	20231128	104100	199959829	1607	1607	1607	1607	10
511	20231128	104000	199943759	1607	1607	1607	1607	29
512	20231128	103900	199897156	1607	1606	1607	1606	24
513	20231128	103800	199858598	1605	1605	1605	1605	0
514	20231128	103700	199858598	1605	1605	1605	1605	0
515	20231128	103600	199858598	1605	1605	1605	1605	0
516	20231128	103500	199858598	1605	1605	1605	1605	800
517	20231128	103400	198574598	1605	1605	1605	1605	0
518	20231128	103300	198574598	1605	1605	1605	1605	10
519	20231128	103200	198558548	1604	1604	1604	1604	87
520	20231128	103100	198419000	1604	1604	1604	1604	0
521	20231128	103000	198419000	1604	1604	1604	1604	0
522	20231128	102900	198419000	1604	1603	1604	1603	101
523	20231128	102800	198257096	1603	1603	1603	1603	0
524	20231128	102700	198257096	1603	1603	1603	1603	570
525	20231128	102600	197343386	1603	1603	1603	1603	0
526	20231128	102500	197343386	1603	1602	1603	1602	1729
527	20231128	102400	194573500	1603	1603	1603	1603	32
528	20231128	102300	194522204	1602	1602	1602	1602	515
529	20231128	102200	193697174	1602	1603	1603	1602	346
530	20231128	102100	193142872	1603	1603	1603	1603	23
531	20231128	102000	193106003	1602	1602	1602	1602	30
532	20231128	101900	193057943	1603	1603	1603	1603	57
533	20231128	101800	192966572	1603	1603	1603	1603	15
534	20231128	101700	192942527	1603	1603	1603	1603	11
535	20231128	101600	192924894	1603	1603	1603	1603	167
536	20231128	101500	192657193	1603	1604	1604	1602	1485
537	20231128	101400	190276596	1603	1603	1603	1603	0
538	20231128	101300	190276596	1603	1603	1604	1603	202
539	20231128	101200	189952771	1604	1604	1604	1604	0
540	20231128	101100	189952771	1604	1604	1604	1604	256
541	20231128	101000	189542147	1604	1604	1604	1604	110
542	20231128	100900	189365707	1604	1604	1604	1604	620
543	20231128	100800	188371227	1603	1603	1603	1603	1400
544	20231128	100700	186127027	1603	1604	1604	1603	3004
545	20231128	100600	181311453	1604	1604	1604	1604	0
546	20231128	100500	181311453	1604	1604	1604	1604	52
547	20231128	100400	181228045	1603	1604	1604	1603	610
548	20231128	100300	180250210	1604	1604	1604	1604	49
549	20231128	100200	180171614	1604	1604	1604	1604	251
550	20231128	100100	179769010	1604	1604	1604	1604	226
551	20231128	100000	179406506	1604	1603	1604	1603	3509
552	20231128	095900	173781570	1602	1604	1604	1602	2513
553	20231128	095800	169754261	1604	1604	1604	1604	11
554	20231128	095700	169736617	1604	1604	1604	1604	583
555	20231128	095600	168801485	1604	1605	1605	1604	696
556	20231128	095500	167684605	1610	1610	1610	1610	0
557	20231128	095400	167684605	1610	1610	1610	1610	1
558	20231128	095300	167682995	1610	1610	1610	1610	0
559	20231128	095200	167682995	1610	1610	1610	1610	500
560	20231128	095100	166877995	1612	1610	1612	1610	611
561	20231128	095000	165894245	1612	1612	1612	1612	1
562	20231128	094900	165892633	1612	1612	1612	1612	102
563	20231128	094800	165728209	1611	1611	1611	1611	2123
564	20231128	094700	162308056	1611	1611	1611	1611	8
565	20231128	094600	162295168	1611	1610	1611	1610	155
566	20231128	094500	162045563	1611	1611	1611	1611	3
567	20231128	094400	162040730	1611	1611	1611	1611	0
568	20231128	094300	162040730	1611	1611	1611	1611	0
569	20231128	094200	162040730	1611	1611	1611	1611	70
570	20231128	094100	161927960	1611	1610	1611	1610	302
571	20231128	094000	161441738	1611	1610	1611	1610	3625
572	20231128	093900	155605487	1610	1605	1610	1604	1114
573	20231128	093800	153817213	1605	1605	1605	1605	39
574	20231128	093700	153754618	1605	1602	1605	1602	1058
575	20231128	093600	152059635	1603	1603	1603	1602	7914
576	20231128	093500	139380929	1602	1602	1602	1602	282
577	20231128	093400	138929165	1602	1602	1602	1602	90
578	20231128	093300	138784985	1602	1602	1602	1600	1561
579	20231128	093200	136284832	1602	1602	1602	1601	574
580	20231128	093100	135365784	1601	1602	1602	1601	1192
581	20231128	093000	133457361	1602	1600	1602	1600	184
582	20231128	092900	133162953	1600	1601	1602	1600	1230
583	20231128	092800	131194211	1602	1602	1602	1602	1
584	20231128	092700	131192609	1602	1602	1602	1601	212
585	20231128	092600	130852986	1602	1601	1602	1601	106
586	20231128	092500	130683274	1601	1601	1602	1601	1130
587	20231128	092400	128874124	1601	1602	1602	1601	216
588	20231128	092300	128528292	1601	1603	1603	1601	2038
589	20231128	092200	125263354	1603	1604	1604	1603	505
590	20231128	092100	124453354	1605	1605	1605	1605	5
591	20231128	092000	124445329	1605	1604	1605	1604	31
592	20231128	091900	124395603	1603	1603	1603	1603	24
593	20231128	091800	124357131	1602	1605	1605	1602	186
594	20231128	091700	124058766	1605	1605	1605	1605	1551
595	20231128	091600	121569411	1607	1610	1610	1607	4958
596	20231128	091500	113601899	1607	1610	1610	1607	1470
597	20231128	091400	111238639	1610	1610	1610	1610	2352
598	20231128	091300	107451919	1610	1610	1610	1610	2
599	20231128	091200	107448699	1610	1607	1610	1607	3670
600	20231128	091100	101550727	1607	1606	1607	1606	1454
601	20231128	091000	99215601	1606	1606	1606	1606	87
602	20231128	090900	99075879	1606	1606	1606	1606	1001
603	20231128	090800	97468273	1600	1600	1600	1600	338
604	20231128	090700	96927473	1606	1606	1606	1600	468
605	20231128	090600	96175925	1606	1605	1606	1605	1501
606	20231128	090500	93766355	1605	1599	1605	1599	32795
607	20231128	090400	41326605	1599	1599	1600	1599	1540
608	20231128	090300	38864143	1600	1601	1601	1600	1314
609	20231128	090200	36761671	1600	1599	1600	1599	10591
610	20231128	090100	19817453	1599	1596	1599	1596	9
611	20231128	090000	19803065	1599	1600	1600	1599	12377