KissMeData/054090/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	193300	38109942	1799	1799	1799	1799	1000
3	20231127	193200	38109942	1799	1799	1799	1799	0
4	20231127	193100	38109942	1799	1799	1799	1799	0
5	20231127	193000	38109942	1799	1799	1799	1799	0
6	20231127	192900	38109942	1799	1799	1799	1799	0
7	20231127	192800	38109942	1799	1799	1799	1799	0
8	20231127	192700	38109942	1799	1799	1799	1799	0
9	20231127	192600	38109942	1799	1799	1799	1799	0
10	20231127	192500	38109942	1799	1799	1799	1799	0
11	20231127	192400	38109942	1799	1799	1799	1799	0
12	20231127	192300	38109942	1799	1799	1799	1799	0
13	20231127	192200	38109942	1799	1799	1799	1799	0
14	20231127	192100	38109942	1799	1799	1799	1799	0
15	20231127	192000	38109942	1799	1799	1799	1799	0
16	20231127	191900	38109942	1799	1799	1799	1799	0
17	20231127	191800	38109942	1799	1799	1799	1799	0
18	20231127	191700	38109942	1799	1799	1799	1799	0
19	20231127	191600	38109942	1799	1799	1799	1799	0
20	20231127	191500	38109942	1799	1799	1799	1799	0
21	20231127	191400	38109942	1799	1799	1799	1799	0
22	20231127	191300	38109942	1799	1799	1799	1799	0
23	20231127	191200	38109942	1799	1799	1799	1799	0
24	20231127	191100	38109942	1799	1799	1799	1799	0
25	20231127	191000	38109942	1799	1799	1799	1799	0
26	20231127	190900	38109942	1799	1799	1799	1799	0
27	20231127	190800	38109942	1799	1799	1799	1799	0
28	20231127	190700	38109942	1799	1799	1799	1799	0
29	20231127	190600	38109942	1799	1799	1799	1799	0
30	20231127	190500	38109942	1799	1799	1799	1799	0
31	20231127	190400	38109942	1799	1799	1799	1799	0
32	20231127	190300	38109942	1799	1799	1799	1799	1000
33	20231127	190200	38109942	1799	1799	1799	1799	0
34	20231127	190100	38109942	1799	1799	1799	1799	0
35	20231127	190000	38109942	1799	1799	1799	1799	0
36	20231127	185900	38109942	1799	1799	1799	1799	0
37	20231127	185800	38109942	1799	1799	1799	1799	0
38	20231127	185700	38109942	1799	1799	1799	1799	0
39	20231127	185600	38109942	1799	1799	1799	1799	0
40	20231127	185500	38109942	1799	1799	1799	1799	0
41	20231127	185400	38109942	1799	1799	1799	1799	0
42	20231127	185300	38109942	1799	1799	1799	1799	0
43	20231127	185200	38109942	1799	1799	1799	1799	0
44	20231127	185100	38109942	1799	1799	1799	1799	0
45	20231127	185000	38109942	1799	1799	1799	1799	0
46	20231127	184900	38109942	1799	1799	1799	1799	0
47	20231127	184800	38109942	1799	1799	1799	1799	0
48	20231127	184700	38109942	1799	1799	1799	1799	0
49	20231127	184600	38109942	1799	1799	1799	1799	0
50	20231127	184500	38109942	1799	1799	1799	1799	0
51	20231127	184400	38109942	1799	1799	1799	1799	0
52	20231127	184300	38109942	1799	1799	1799	1799	0
53	20231127	184200	38109942	1799	1799	1799	1799	0
54	20231127	184100	38109942	1799	1799	1799	1799	0
55	20231127	184000	38109942	1799	1799	1799	1799	0
56	20231127	183900	38109942	1799	1799	1799	1799	0
57	20231127	183800	38109942	1799	1799	1799	1799	0
58	20231127	183700	38109942	1799	1799	1799	1799	0
59	20231127	183600	38109942	1799	1799	1799	1799	0
60	20231127	183500	38109942	1799	1799	1799	1799	0
61	20231127	183400	38109942	1799	1799	1799	1799	0
62	20231127	183300	38109942	1799	1799	1799	1799	1000
63	20231127	183200	38109942	1799	1799	1799	1799	0
64	20231127	183100	38109942	1799	1799	1799	1799	0
65	20231127	183000	38109942	1799	1799	1799	1799	0
66	20231127	182900	38109942	1799	1799	1799	1799	0
67	20231127	182800	38109942	1799	1799	1799	1799	0
68	20231127	182700	38109942	1799	1799	1799	1799	0
69	20231127	182600	38109942	1799	1799	1799	1799	0
70	20231127	182500	38109942	1799	1799	1799	1799	0
71	20231127	182400	38109942	1799	1799	1799	1799	0
72	20231127	182300	38109942	1799	1799	1799	1799	0
73	20231127	182200	38109942	1799	1799	1799	1799	0
74	20231127	182100	38109942	1799	1799	1799	1799	0
75	20231127	182000	38109942	1799	1799	1799	1799	0
76	20231127	181900	38109942	1799	1799	1799	1799	0
77	20231127	181800	38109942	1799	1799	1799	1799	0
78	20231127	181700	38109942	1799	1799	1799	1799	0
79	20231127	181600	38109942	1799	1799	1799	1799	0
80	20231127	181500	38109942	1799	1799	1799	1799	0
81	20231127	181400	38109942	1799	1799	1799	1799	0
82	20231127	181300	38109942	1799	1799	1799	1799	0
83	20231127	181200	38109942	1799	1799	1799	1799	0
84	20231127	181100	38109942	1799	1799	1799	1799	0
85	20231127	181000	38109942	1799	1799	1799	1799	0
86	20231127	180900	38109942	1799	1799	1799	1799	0
87	20231127	180800	38109942	1799	1799	1799	1799	0
88	20231127	180700	38109942	1799	1799	1799	1799	0
89	20231127	180600	38109942	1799	1799	1799	1799	0
90	20231127	180500	38109942	1799	1799	1799	1799	0
91	20231127	180400	38109942	1799	1799	1799	1799	0
92	20231127	180300	38109942	1799	1799	1799	1799	1000
93	20231127	180200	38109942	1799	1799	1799	1799	0
94	20231127	180100	38109942	1799	1799	1799	1799	0
95	20231127	180000	38109942	1799	1799	1799	1799	0
96	20231127	175900	38109942	1799	1799	1799	1799	0
97	20231127	175800	38109942	1799	1799	1799	1799	0
98	20231127	175700	38109942	1799	1799	1799	1799	0
99	20231127	175600	38109942	1799	1799	1799	1799	0
100	20231127	175500	38109942	1799	1799	1799	1799	0
101	20231127	175400	38109942	1799	1799	1799	1799	0
102	20231127	175300	38109942	1799	1799	1799	1799	0
103	20231127	175200	38109942	1799	1799	1799	1799	0
104	20231127	175100	38109942	1799	1799	1799	1799	0
105	20231127	175000	38109942	1799	1799	1799	1799	0
106	20231127	174900	38109942	1799	1799	1799	1799	0
107	20231127	174800	38109942	1799	1799	1799	1799	0
108	20231127	174700	38109942	1799	1799	1799	1799	0
109	20231127	174600	38109942	1799	1799	1799	1799	0
110	20231127	174500	38109942	1799	1799	1799	1799	0
111	20231127	174400	38109942	1799	1799	1799	1799	0
112	20231127	174300	38109942	1799	1799	1799	1799	0
113	20231127	174200	38109942	1799	1799	1799	1799	0
114	20231127	174100	38109942	1799	1799	1799	1799	0
115	20231127	174000	38109942	1799	1799	1799	1799	0
116	20231127	173900	38109942	1799	1799	1799	1799	0
117	20231127	173800	38109942	1799	1799	1799	1799	0
118	20231127	173700	38109942	1799	1799	1799	1799	0
119	20231127	173600	38109942	1799	1799	1799	1799	0
120	20231127	173500	38109942	1799	1799	1799	1799	0
121	20231127	173400	38109942	1799	1799	1799	1799	0
122	20231127	173300	38109942	1799	1799	1799	1799	1000
123	20231127	173200	38109942	1799	1799	1799	1799	0
124	20231127	173100	38109942	1799	1799	1799	1799	0
125	20231127	173000	38109942	1799	1799	1799	1799	0
126	20231127	172900	38109942	1799	1799	1799	1799	0
127	20231127	172800	38109942	1799	1799	1799	1799	0
128	20231127	172700	38109942	1799	1799	1799	1799	0
129	20231127	172600	38109942	1799	1799	1799	1799	0
130	20231127	172500	38109942	1799	1799	1799	1799	0
131	20231127	172400	38109942	1799	1799	1799	1799	0
132	20231127	172300	38109942	1799	1799	1799	1799	0
133	20231127	172200	38109942	1799	1799	1799	1799	0
134	20231127	172100	38109942	1799	1799	1799	1799	0
135	20231127	172000	38109942	1799	1799	1799	1799	0
136	20231127	171900	38109942	1799	1799	1799	1799	0
137	20231127	171800	38109942	1799	1799	1799	1799	0
138	20231127	171700	38109942	1799	1799	1799	1799	0
139	20231127	171600	38109942	1799	1799	1799	1799	0
140	20231127	171500	38109942	1799	1799	1799	1799	0
141	20231127	171400	38109942	1799	1799	1799	1799	0
142	20231127	171300	38109942	1799	1799	1799	1799	0
143	20231127	171200	38109942	1799	1799	1799	1799	0
144	20231127	171100	38109942	1799	1799	1799	1799	0
145	20231127	171000	38109942	1799	1799	1799	1799	0
146	20231127	170900	38109942	1799	1799	1799	1799	0
147	20231127	170800	38109942	1799	1799	1799	1799	0
148	20231127	170700	38109942	1799	1799	1799	1799	0
149	20231127	170600	38109942	1799	1799	1799	1799	0
150	20231127	170500	38109942	1799	1799	1799	1799	0
151	20231127	170400	38109942	1799	1799	1799	1799	0
152	20231127	170300	38109942	1799	1799	1799	1799	1000
153	20231127	170200	38109942	1799	1799	1799	1799	0
154	20231127	170100	38109942	1799	1799	1799	1799	0
155	20231127	170000	38109942	1799	1799	1799	1799	0
156	20231127	165900	38109942	1799	1799	1799	1799	0
157	20231127	165800	38109942	1799	1799	1799	1799	0
158	20231127	165700	38109942	1799	1799	1799	1799	0
159	20231127	165600	38109942	1799	1799	1799	1799	0
160	20231127	165500	38109942	1799	1799	1799	1799	0
161	20231127	165400	38109942	1799	1799	1799	1799	0
162	20231127	165300	38109942	1799	1799	1799	1799	0
163	20231127	165200	38109942	1799	1799	1799	1799	0
164	20231127	165100	38109942	1799	1799	1799	1799	0
165	20231127	165000	38109942	1799	1799	1799	1799	0
166	20231127	164900	38109942	1799	1799	1799	1799	0
167	20231127	164800	38109942	1799	1799	1799	1799	0
168	20231127	164700	38109942	1799	1799	1799	1799	0
169	20231127	164600	38109942	1799	1799	1799	1799	0
170	20231127	164500	38109942	1799	1799	1799	1799	0
171	20231127	164400	38109942	1799	1799	1799	1799	0
172	20231127	164300	38109942	1799	1799	1799	1799	0
173	20231127	164200	38109942	1799	1799	1799	1799	0
174	20231127	164100	38109942	1799	1799	1799	1799	0
175	20231127	164000	38109942	1799	1799	1799	1799	0
176	20231127	163900	38109942	1799	1799	1799	1799	0
177	20231127	163800	38109942	1799	1799	1799	1799	0
178	20231127	163700	38109942	1799	1799	1799	1799	0
179	20231127	163600	38109942	1799	1799	1799	1799	0
180	20231127	163500	38109942	1799	1799	1799	1799	0
181	20231127	163400	38109942	1799	1799	1799	1799	0
182	20231127	163300	38109942	1799	1799	1799	1799	1000
183	20231127	163200	38109942	1799	1799	1799	1799	0
184	20231127	163100	38109942	1799	1799	1799	1799	0
185	20231127	163000	38109942	1799	1799	1799	1799	0
186	20231127	162900	38109942	1799	1799	1799	1799	0
187	20231127	162800	38109942	1799	1799	1799	1799	0
188	20231127	162700	38109942	1799	1799	1799	1799	0
189	20231127	162600	38109942	1799	1799	1799	1799	0
190	20231127	162500	38109942	1799	1799	1799	1799	0
191	20231127	162400	38109942	1799	1799	1799	1799	0
192	20231127	162300	38109942	1799	1799	1799	1799	0
193	20231127	162200	38109942	1799	1799	1799	1799	0
194	20231127	162100	38109942	1799	1799	1799	1799	0
195	20231127	162000	38109942	1799	1799	1799	1799	0
196	20231127	161900	38109942	1799	1799	1799	1799	0
197	20231127	161800	38109942	1799	1799	1799	1799	0
198	20231127	161700	38109942	1799	1799	1799	1799	0
199	20231127	161600	38109942	1799	1799	1799	1799	0
200	20231127	161500	38109942	1799	1799	1799	1799	0
201	20231127	161400	38109942	1799	1799	1799	1799	0
202	20231127	161300	38109942	1799	1799	1799	1799	0
203	20231127	161200	38109942	1799	1799	1799	1799	0
204	20231127	161100	38109942	1799	1799	1799	1799	0
205	20231127	161000	38109942	1799	1799	1799	1799	0
206	20231127	160900	38109942	1799	1799	1799	1799	0
207	20231127	160800	38109942	1799	1799	1799	1799	0
208	20231127	160700	38109942	1799	1799	1799	1799	0
209	20231127	160600	38109942	1799	1799	1799	1799	0
210	20231127	160500	38109942	1799	1799	1799	1799	0
211	20231127	160400	38109942	1799	1799	1799	1799	0
212	20231127	160300	38109942	1799	1799	1799	1799	1000
213	20231127	160200	38109942	1799	1799	1799	1799	0
214	20231127	160100	38109942	1799	1799	1799	1799	0
215	20231127	160000	38109942	1799	1799	1799	1799	0
216	20231127	155900	38109942	1799	1799	1799	1799	0
217	20231127	155800	38109942	1799	1799	1799	1799	0
218	20231127	155700	38109942	1799	1799	1799	1799	0
219	20231127	155600	38109942	1799	1799	1799	1799	0
220	20231127	155500	38109942	1799	1799	1799	1799	0
221	20231127	155400	38109942	1799	1799	1799	1799	0
222	20231127	155300	38109942	1799	1799	1799	1799	0
223	20231127	155200	38109942	1799	1799	1799	1799	0
224	20231127	155100	38109942	1799	1799	1799	1799	0
225	20231127	155000	38109942	1799	1799	1799	1799	0
226	20231127	154900	38109942	1799	1799	1799	1799	0
227	20231127	154800	38109942	1799	1799	1799	1799	0
228	20231127	154700	38109942	1799	1799	1799	1799	0
229	20231127	154600	38109942	1799	1799	1799	1799	0
230	20231127	154500	38109942	1799	1799	1799	1799	0
231	20231127	154400	38109942	1799	1799	1799	1799	0
232	20231127	154300	38109942	1799	1799	1799	1799	0
233	20231127	154200	38109942	1799	1799	1799	1799	0
234	20231127	154100	38109942	1799	1799	1799	1799	0
235	20231127	154000	38109942	1799	1799	1799	1799	0
236	20231127	153900	38109942	1799	1799	1799	1799	0
237	20231127	153800	38109942	1799	1799	1799	1799	0
238	20231127	153700	38109942	1799	1799	1799	1799	0
239	20231127	153600	38109942	1799	1799	1799	1799	0
240	20231127	153500	38109942	1799	1799	1799	1799	0
241	20231127	153400	38109942	1799	1799	1799	1799	0
242	20231127	153300	38109942	1799	1799	1799	1799	1000
243	20231127	153200	38109942	1799	1799	1799	1799	0
244	20231127	153100	38109942	1799	1799	1799	1799	0
245	20231127	153000	38109942	1799	1799	1799	1799	1000
246	20231127	152900	36310942	1803	1803	1803	1803	0
247	20231127	152800	36310942	1803	1803	1803	1803	0
248	20231127	152700	36310942	1803	1803	1803	1803	0
249	20231127	152600	36310942	1803	1803	1803	1803	0
250	20231127	152500	36310942	1803	1803	1803	1803	0
251	20231127	152400	36310942	1803	1803	1803	1803	0
252	20231127	152300	36310942	1803	1803	1803	1803	0
253	20231127	152200	36310942	1803	1803	1803	1803	0
254	20231127	152100	36310942	1803	1803	1803	1803	0
255	20231127	152000	36310942	1803	1803	1803	1803	0
256	20231127	151900	36310942	1803	1803	1803	1803	1
257	20231127	151800	36309139	1803	1803	1803	1803	30
258	20231127	151700	36255049	1800	1800	1800	1800	15
259	20231127	151600	36228049	1803	1803	1803	1803	41
260	20231127	151500	36154126	1803	1803	1803	1803	0
261	20231127	151400	36154126	1803	1803	1803	1803	14
262	20231127	151300	36128884	1803	1803	1803	1803	0
263	20231127	151200	36128884	1803	1803	1803	1803	0
264	20231127	151100	36128884	1803	1803	1803	1803	1
265	20231127	151000	36127081	1800	1800	1800	1800	48
266	20231127	150900	36040681	1801	1801	1801	1801	0
267	20231127	150800	36040681	1801	1801	1801	1801	4
268	20231127	150700	36033477	1801	1801	1801	1801	0
269	20231127	150600	36033477	1801	1801	1801	1801	0
270	20231127	150500	36033477	1801	1801	1801	1801	0
271	20231127	150400	36033477	1801	1801	1801	1801	0
272	20231127	150300	36033477	1801	1801	1801	1801	0
273	20231127	150200	36033477	1801	1801	1801	1801	0
274	20231127	150100	36033477	1801	1801	1801	1801	97
275	20231127	150000	35858780	1801	1801	1801	1801	0
276	20231127	145900	35858780	1801	1801	1801	1801	120
277	20231127	145800	35642660	1800	1800	1800	1800	0
278	20231127	145700	35642660	1800	1802	1802	1800	728
279	20231127	145600	34331471	1803	1803	1803	1803	0
280	20231127	145500	34331471	1803	1803	1803	1803	0
281	20231127	145400	34331471	1803	1803	1803	1803	0
282	20231127	145300	34331471	1803	1803	1803	1803	0
283	20231127	145200	34331471	1803	1803	1803	1803	0
284	20231127	145100	34331471	1803	1803	1803	1803	301
285	20231127	145000	33788768	1802	1803	1803	1802	618
286	20231127	144900	32674516	1806	1806	1806	1806	0
287	20231127	144800	32674516	1806	1806	1806	1806	0
288	20231127	144700	32674516	1806	1806	1806	1806	66
289	20231127	144600	32555320	1802	1802	1802	1802	0
290	20231127	144500	32555320	1802	1802	1802	1802	0
291	20231127	144400	32555320	1802	1802	1802	1802	0
292	20231127	144300	32555320	1802	1802	1802	1802	0
293	20231127	144200	32555320	1802	1802	1802	1802	0
294	20231127	144100	32555320	1802	1802	1802	1802	5
295	20231127	144000	32546310	1802	1802	1802	1802	0
296	20231127	143900	32546310	1802	1802	1802	1802	0
297	20231127	143800	32546310	1802	1802	1802	1802	0
298	20231127	143700	32546310	1802	1802	1802	1802	0
299	20231127	143600	32546310	1802	1802	1802	1802	10
300	20231127	143500	32528290	1803	1803	1803	1803	0
301	20231127	143400	32528290	1803	1803	1803	1803	2
302	20231127	143300	32524684	1806	1806	1806	1806	0
303	20231127	143200	32524684	1806	1806	1806	1806	50
304	20231127	143100	32434384	1806	1806	1806	1806	3
305	20231127	143000	32428966	1803	1803	1803	1803	34
306	20231127	142900	32367664	1806	1806	1806	1806	0
307	20231127	142800	32367664	1806	1806	1806	1806	0
308	20231127	142700	32367664	1806	1806	1806	1806	0
309	20231127	142600	32367664	1806	1806	1806	1806	0
310	20231127	142500	32367664	1806	1806	1806	1806	0
311	20231127	142400	32367664	1806	1806	1806	1806	64
312	20231127	142300	32252080	1806	1806	1806	1806	0
313	20231127	142200	32252080	1806	1806	1806	1806	0
314	20231127	142100	32252080	1806	1806	1806	1806	0
315	20231127	142000	32252080	1806	1806	1806	1806	0
316	20231127	141900	32252080	1806	1806	1806	1806	0
317	20231127	141800	32252080	1806	1806	1806	1806	0
318	20231127	141700	32252080	1806	1806	1806	1806	0
319	20231127	141600	32252080	1806	1806	1806	1806	0
320	20231127	141500	32252080	1806	1806	1806	1806	64
321	20231127	141400	32136496	1801	1801	1801	1801	0
322	20231127	141300	32136496	1801	1801	1801	1801	0
323	20231127	141200	32136496	1801	1801	1801	1801	0
324	20231127	141100	32136496	1801	1801	1801	1801	0
325	20231127	141000	32136496	1801	1801	1801	1801	30
326	20231127	140900	32082466	1800	1800	1800	1800	0
327	20231127	140800	32082466	1800	1800	1800	1800	0
328	20231127	140700	32082466	1800	1800	1800	1800	0
329	20231127	140600	32082466	1800	1800	1800	1800	0
330	20231127	140500	32082466	1800	1800	1800	1800	0
331	20231127	140400	32082466	1800	1800	1800	1800	0
332	20231127	140300	32082466	1800	1800	1800	1800	0
333	20231127	140200	32082466	1800	1800	1800	1800	0
334	20231127	140100	32082466	1800	1800	1800	1800	0
335	20231127	140000	32082466	1800	1800	1800	1800	0
336	20231127	135900	32082466	1800	1800	1800	1800	0
337	20231127	135800	32082466	1800	1800	1800	1800	0
338	20231127	135700	32082466	1800	1800	1800	1800	0
339	20231127	135600	32082466	1800	1800	1800	1800	0
340	20231127	135500	32082466	1800	1801	1801	1800	1067
341	20231127	135400	30161630	1806	1806	1806	1806	0
342	20231127	135300	30161630	1806	1806	1806	1806	0
343	20231127	135200	30161630	1806	1806	1806	1806	0
344	20231127	135100	30161630	1806	1806	1806	1806	0
345	20231127	135000	30161630	1806	1806	1806	1806	0
346	20231127	134900	30161630	1806	1806	1806	1806	0
347	20231127	134800	30161630	1806	1806	1806	1806	0
348	20231127	134700	30161630	1806	1806	1806	1806	0
349	20231127	134600	30161630	1806	1806	1806	1806	0
350	20231127	134500	30161630	1806	1806	1806	1806	0
351	20231127	134400	30161630	1806	1806	1806	1806	0
352	20231127	134300	30161630	1806	1806	1806	1806	202
353	20231127	134200	29796818	1806	1806	1806	1806	0
354	20231127	134100	29796818	1806	1806	1806	1806	0
355	20231127	134000	29796818	1806	1806	1806	1806	0
356	20231127	133900	29796818	1806	1806	1806	1806	0
357	20231127	133800	29796818	1806	1806	1806	1806	0
358	20231127	133700	29796818	1806	1806	1806	1806	1
359	20231127	133600	29795012	1801	1801	1801	1800	421
360	20231127	133500	29037083	1806	1806	1806	1806	0
361	20231127	133400	29037083	1806	1806	1806	1806	0
362	20231127	133300	29037083	1806	1806	1806	1806	0
363	20231127	133200	29037083	1806	1806	1806	1806	0
364	20231127	133100	29037083	1806	1806	1806	1806	71
365	20231127	133000	28908857	1806	1806	1806	1806	0
366	20231127	132900	28908857	1806	1806	1806	1806	29
367	20231127	132800	28856483	1806	1806	1806	1806	0
368	20231127	132700	28856483	1806	1806	1806	1806	0
369	20231127	132600	28856483	1806	1806	1806	1806	0
370	20231127	132500	28856483	1806	1806	1806	1806	0
371	20231127	132400	28856483	1806	1806	1806	1806	128
372	20231127	132300	28625315	1806	1806	1806	1806	0
373	20231127	132200	28625315	1806	1806	1806	1806	0
374	20231127	132100	28625315	1806	1806	1806	1806	0
375	20231127	132000	28625315	1806	1806	1806	1806	0
376	20231127	131900	28625315	1806	1806	1806	1806	0
377	20231127	131800	28625315	1806	1806	1806	1806	5
378	20231127	131700	28616285	1807	1807	1807	1807	0
379	20231127	131600	28616285	1807	1807	1807	1807	0
380	20231127	131500	28616285	1807	1807	1807	1807	0
381	20231127	131400	28616285	1807	1807	1807	1807	0
382	20231127	131300	28616285	1807	1807	1807	1807	1
383	20231127	131200	28614478	1801	1802	1802	1801	96
384	20231127	131100	28441542	1802	1802	1802	1802	0
385	20231127	131000	28441542	1802	1802	1802	1802	0
386	20231127	130900	28441542	1802	1802	1802	1802	11
387	20231127	130800	28421720	1801	1801	1801	1801	0
388	20231127	130700	28421720	1801	1801	1801	1801	0
389	20231127	130600	28421720	1801	1801	1801	1801	0
390	20231127	130500	28421720	1801	1801	1801	1801	297
391	20231127	130400	27886823	1803	1803	1803	1803	185
392	20231127	130300	27553268	1802	1802	1802	1802	0
393	20231127	130200	27553268	1802	1802	1802	1802	0
394	20231127	130100	27553268	1802	1802	1802	1802	0
395	20231127	130000	27553268	1802	1802	1802	1802	0
396	20231127	125900	27553268	1802	1802	1802	1802	128
397	20231127	125800	27322612	1802	1802	1802	1802	2
398	20231127	125700	27319008	1803	1803	1803	1803	0
399	20231127	125600	27319008	1803	1803	1803	1803	0
400	20231127	125500	27319008	1803	1804	1804	1803	198
401	20231127	125400	26962007	1807	1807	1807	1807	0
402	20231127	125300	26962007	1807	1804	1807	1804	22
403	20231127	125200	26922310	1805	1805	1805	1805	16
404	20231127	125100	26893430	1805	1805	1805	1805	2
405	20231127	125000	26889820	1806	1806	1806	1806	31
406	20231127	124900	26833834	1807	1807	1807	1807	0
407	20231127	124800	26833834	1807	1807	1807	1807	0
408	20231127	124700	26833834	1807	1807	1807	1807	0
409	20231127	124600	26833834	1807	1807	1807	1807	0
410	20231127	124500	26833834	1807	1807	1807	1807	0
411	20231127	124400	26833834	1807	1807	1807	1807	170
412	20231127	124300	26526644	1807	1808	1808	1807	194
413	20231127	124200	26176079	1808	1808	1808	1808	44
414	20231127	124100	26096527	1808	1807	1808	1807	13
415	20231127	124000	26073024	1808	1808	1808	1808	0
416	20231127	123900	26073024	1808	1808	1808	1808	0
417	20231127	123800	26073024	1808	1808	1808	1808	0
418	20231127	123700	26073024	1808	1807	1808	1807	62
419	20231127	123600	25960979	1808	1807	1808	1807	23
420	20231127	123500	25919397	1807	1807	1807	1807	2
421	20231127	123400	25915783	1807	1807	1807	1807	2
422	20231127	123300	25912169	1807	1807	1807	1807	120
423	20231127	123200	25695329	1807	1807	1807	1807	0
424	20231127	123100	25695329	1807	1807	1807	1807	0
425	20231127	123000	25695329	1807	1807	1807	1807	2
426	20231127	122900	25691715	1808	1808	1808	1808	11
427	20231127	122800	25671827	1808	1808	1808	1808	0
428	20231127	122700	25671827	1808	1808	1808	1808	0
429	20231127	122600	25671827	1808	1817	1817	1808	2
430	20231127	122500	25668202	1818	1818	1818	1818	0
431	20231127	122400	25668202	1818	1818	1818	1818	0
432	20231127	122300	25668202	1818	1818	1818	1818	0
433	20231127	122200	25668202	1818	1818	1818	1818	0
434	20231127	122100	25668202	1818	1818	1818	1818	0
435	20231127	122000	25668202	1818	1818	1818	1818	0
436	20231127	121900	25668202	1818	1818	1818	1818	0
437	20231127	121800	25668202	1818	1818	1818	1818	0
438	20231127	121700	25668202	1818	1818	1818	1818	20
439	20231127	121600	25631842	1808	1808	1808	1808	35
440	20231127	121500	25568562	1808	1808	1808	1807	93
441	20231127	121400	25400421	1808	1808	1808	1808	0
442	20231127	121300	25400421	1808	1808	1808	1808	220
443	20231127	121200	25002661	1808	1808	1808	1808	90
444	20231127	121100	24839941	1807	1813	1813	1807	500
445	20231127	121000	23936014	1819	1819	1819	1819	3
446	20231127	120900	23930557	1814	1814	1814	1814	113
447	20231127	120800	23725575	1819	1819	1819	1819	0
448	20231127	120700	23725575	1819	1819	1819	1819	0
449	20231127	120600	23725575	1819	1819	1819	1819	2
450	20231127	120500	23721937	1819	1819	1819	1819	5
451	20231127	120400	23712842	1821	1821	1821	1821	0
452	20231127	120300	23712842	1821	1821	1821	1821	1
453	20231127	120200	23711021	1814	1814	1814	1814	0
454	20231127	120100	23711021	1814	1814	1814	1814	0
455	20231127	120000	23711021	1814	1814	1814	1814	0
456	20231127	115900	23711021	1814	1814	1814	1814	0
457	20231127	115800	23711021	1814	1814	1814	1814	0
458	20231127	115700	23711021	1814	1814	1814	1814	0
459	20231127	115600	23711021	1814	1814	1814	1814	0
460	20231127	115500	23711021	1814	1814	1814	1814	0
461	20231127	115400	23711021	1814	1814	1814	1814	152
462	20231127	115300	23435293	1821	1821	1821	1821	0
463	20231127	115200	23435293	1821	1821	1821	1821	0
464	20231127	115100	23435293	1821	1821	1821	1821	0
465	20231127	115000	23435293	1821	1821	1821	1821	0
466	20231127	114900	23435293	1821	1821	1821	1821	10
467	20231127	114800	23417083	1821	1821	1821	1821	5
468	20231127	114700	23407978	1821	1821	1821	1821	0
469	20231127	114600	23407978	1821	1821	1821	1821	64
470	20231127	114500	23291434	1822	1822	1822	1822	0
471	20231127	114400	23291434	1822	1822	1822	1822	0
472	20231127	114300	23291434	1822	1822	1822	1822	0
473	20231127	114200	23291434	1822	1822	1822	1822	0
474	20231127	114100	23291434	1822	1822	1822	1822	10
475	20231127	114000	23273214	1822	1822	1822	1822	2
476	20231127	113900	23269570	1822	1822	1822	1822	17
477	20231127	113800	23238596	1822	1822	1822	1822	70
478	20231127	113700	23111056	1822	1822	1822	1822	626
479	20231127	113600	21970484	1822	1822	1822	1822	0
480	20231127	113500	21970484	1822	1822	1822	1822	0
481	20231127	113400	21970484	1822	1818	1822	1818	1190
482	20231127	113300	19804864	1818	1818	1818	1818	0
483	20231127	113200	19804864	1818	1818	1818	1818	0
484	20231127	113100	19804864	1818	1816	1818	1816	1873
485	20231127	113000	16403026	1816	1816	1816	1816	0
486	20231127	112900	16403026	1816	1816	1816	1816	0
487	20231127	112800	16403026	1816	1816	1816	1816	3
488	20231127	112700	16397578	1816	1816	1816	1816	0
489	20231127	112600	16397578	1816	1816	1816	1816	0
490	20231127	112500	16397578	1816	1816	1816	1816	10
491	20231127	112400	16379418	1818	1818	1818	1818	0
492	20231127	112300	16379418	1818	1818	1818	1818	0
493	20231127	112200	16379418	1818	1818	1818	1818	0
494	20231127	112100	16379418	1818	1818	1818	1818	0
495	20231127	112000	16379418	1818	1818	1818	1818	0
496	20231127	111900	16379418	1818	1818	1818	1818	0
497	20231127	111800	16379418	1818	1818	1818	1818	0
498	20231127	111700	16379418	1818	1818	1818	1818	0
499	20231127	111600	16379418	1818	1818	1818	1818	1
500	20231127	111500	16377600	1818	1818	1818	1818	0
501	20231127	111400	16377600	1818	1818	1818	1818	0
502	20231127	111300	16377600	1818	1818	1818	1818	0
503	20231127	111200	16377600	1818	1818	1818	1818	0
504	20231127	111100	16377600	1818	1818	1818	1818	0
505	20231127	111000	16377600	1818	1818	1818	1818	0
506	20231127	110900	16377600	1818	1818	1818	1818	0
507	20231127	110800	16377600	1818	1818	1818	1818	0
508	20231127	110700	16377600	1818	1818	1818	1818	0
509	20231127	110600	16377600	1818	1818	1818	1818	0
510	20231127	110500	16377600	1818	1818	1818	1818	0
511	20231127	110400	16377600	1818	1818	1818	1818	0
512	20231127	110300	16377600	1818	1817	1818	1817	10
513	20231127	110200	16359423	1818	1818	1818	1818	0
514	20231127	110100	16359423	1818	1818	1818	1818	0
515	20231127	110000	16359423	1818	1818	1818	1818	1
516	20231127	105900	16357605	1816	1816	1818	1816	11
517	20231127	105800	16337627	1806	1806	1806	1806	0
518	20231127	105700	16337627	1806	1806	1806	1806	0
519	20231127	105600	16337627	1806	1806	1806	1806	15
520	20231127	105500	16310537	1802	1802	1802	1802	0
521	20231127	105400	16310537	1802	1802	1802	1802	0
522	20231127	105300	16310537	1802	1802	1802	1802	0
523	20231127	105200	16310537	1802	1802	1802	1802	452
524	20231127	105100	15496033	1806	1817	1817	1806	150
525	20231127	105000	15225111	1802	1802	1802	1802	0
526	20231127	104900	15225111	1802	1802	1802	1802	315
527	20231127	104800	14657481	1799	1799	1799	1799	1
528	20231127	104700	14655682	1800	1800	1800	1800	171
529	20231127	104600	14347882	1801	1801	1801	1801	1
530	20231127	104500	14346081	1802	1800	1802	1800	354
531	20231127	104400	13708879	1797	1797	1797	1797	0
532	20231127	104300	13708879	1797	1797	1797	1797	0
533	20231127	104200	13708879	1797	1797	1797	1797	0
534	20231127	104100	13708879	1797	1797	1797	1797	0
535	20231127	104000	13708879	1797	1797	1797	1797	0
536	20231127	103900	13708879	1797	1797	1797	1797	0
537	20231127	103800	13708879	1797	1797	1797	1797	0
538	20231127	103700	13708879	1797	1797	1797	1797	0
539	20231127	103600	13708879	1797	1797	1797	1797	12
540	20231127	103500	13687315	1799	1799	1799	1799	30
541	20231127	103400	13633345	1800	1800	1800	1800	20
542	20231127	103300	13597345	1800	1800	1800	1800	0
543	20231127	103200	13597345	1800	1800	1800	1800	0
544	20231127	103100	13597345	1800	1800	1800	1800	0
545	20231127	103000	13597345	1800	1800	1800	1800	0
546	20231127	102900	13597345	1800	1800	1800	1800	0
547	20231127	102800	13597345	1800	1800	1800	1800	0
548	20231127	102700	13597345	1800	1800	1800	1800	0
549	20231127	102600	13597345	1800	1800	1800	1800	3
550	20231127	102500	13591945	1795	1795	1795	1795	0
551	20231127	102400	13591945	1795	1795	1795	1795	0
552	20231127	102300	13591945	1795	1795	1795	1795	0
553	20231127	102200	13591945	1795	1795	1795	1795	0
554	20231127	102100	13591945	1795	1795	1795	1795	23
555	20231127	102000	13550660	1795	1796	1796	1795	687
556	20231127	101900	12317471	1795	1795	1795	1795	0
557	20231127	101800	12317471	1795	1795	1795	1795	0
558	20231127	101700	12317471	1795	1795	1795	1795	0
559	20231127	101600	12317471	1795	1795	1795	1795	100
560	20231127	101500	12137971	1796	1796	1796	1796	1
561	20231127	101400	12136175	1795	1795	1795	1795	15
562	20231127	101300	12109250	1795	1795	1795	1795	268
563	20231127	101200	11628190	1795	1795	1795	1795	224
564	20231127	101100	11226110	1798	1798	1798	1798	25
565	20231127	101000	11181160	1798	1798	1798	1798	395
566	20231127	100900	10470950	1798	1798	1798	1798	52
567	20231127	100800	10377454	1795	1795	1795	1795	127
568	20231127	100700	10149489	1797	1797	1797	1797	0
569	20231127	100600	10149489	1797	1797	1797	1797	50
570	20231127	100500	10059639	1797	1797	1797	1797	0
571	20231127	100400	10059639	1797	1798	1798	1796	229
572	20231127	100300	9647915	1800	1800	1800	1800	1
573	20231127	100200	9646115	1800	1800	1800	1800	0
574	20231127	100100	9646115	1800	1800	1800	1800	0
575	20231127	100000	9646115	1800	1800	1800	1800	0
576	20231127	095900	9646115	1800	1800	1800	1800	6
577	20231127	095800	9635315	1800	1800	1800	1800	0
578	20231127	095700	9635315	1800	1800	1800	1800	5
579	20231127	095600	9626315	1800	1800	1800	1800	0
580	20231127	095500	9626315	1800	1800	1800	1800	2
581	20231127	095400	9622715	1800	1800	1800	1800	50
582	20231127	095300	9532715	1800	1800	1800	1800	0
583	20231127	095200	9532715	1800	1800	1800	1800	0
584	20231127	095100	9532715	1800	1800	1800	1800	0
585	20231127	095000	9532715	1800	1800	1800	1800	0
586	20231127	094900	9532715	1800	1800	1800	1800	110
587	20231127	094800	9334715	1800	1799	1800	1799	354
588	20231127	094700	8697607	1799	1799	1799	1799	0
589	20231127	094600	8697607	1799	1799	1799	1799	0
590	20231127	094500	8697607	1799	1799	1799	1799	0
591	20231127	094400	8697607	1799	1799	1799	1799	70
592	20231127	094300	8571677	1799	1799	1799	1799	503
593	20231127	094200	7666780	1799	1799	1799	1799	0
594	20231127	094100	7666780	1799	1799	1799	1799	10
595	20231127	094000	7648790	1799	1799	1799	1799	153
596	20231127	093900	7373543	1799	1800	1800	1799	4
597	20231127	093800	7366346	1801	1801	1801	1801	1
598	20231127	093700	7364545	1801	1802	1802	1801	13
599	20231127	093600	7341130	1802	1802	1802	1802	16
600	20231127	093500	7312298	1802	1802	1802	1802	36
601	20231127	093400	7247426	1801	1801	1801	1801	394
602	20231127	093300	6537832	1801	1801	1801	1801	1
603	20231127	093200	6536031	1801	1801	1801	1801	1
604	20231127	093100	6534230	1799	1799	1799	1799	4
605	20231127	093000	6527034	1799	1800	1800	1799	4
606	20231127	092900	6519837	1799	1799	1799	1799	4
607	20231127	092800	6512641	1800	1800	1802	1800	101
608	20231127	092700	6330741	1800	1800	1800	1800	298
609	20231127	092600	5794341	1801	1801	1801	1801	1347
610	20231127	092500	3368394	1802	1802	1802	1802	0
611	20231127	092400	3368394	1802	1802	1802	1802	0
612	20231127	092300	3368394	1802	1802	1802	1802	50
613	20231127	092200	3278294	1802	1802	1802	1802	203
614	20231127	092100	2912488	1803	1803	1803	1803	843
615	20231127	092000	1392559	1803	1803	1803	1803	7
616	20231127	091900	1379938	1803	1803	1803	1803	3
617	20231127	091800	1374529	1803	1803	1803	1803	0
618	20231127	091700	1374529	1803	1805	1805	1803	9
619	20231127	091600	1358286	1805	1805	1805	1805	1
620	20231127	091500	1356481	1804	1804	1804	1804	100
621	20231127	091400	1176081	1805	1805	1805	1805	0
622	20231127	091300	1176081	1805	1805	1805	1805	0
623	20231127	091200	1176081	1805	1806	1806	1805	106
624	20231127	091100	984748	1805	1805	1805	1805	0
625	20231127	091000	984748	1805	1805	1805	1805	0
626	20231127	090900	984748	1805	1805	1805	1805	0
627	20231127	090800	984748	1805	1805	1805	1805	0
628	20231127	090700	984748	1805	1805	1805	1805	0
629	20231127	090600	984748	1805	1805	1805	1805	0
630	20231127	090500	984748	1805	1820	1820	1805	341
631	20231127	090400	368628	1803	1803	1803	1803	0
632	20231127	090300	368628	1803	1803	1803	1803	0
633	20231127	090200	368628	1803	1803	1803	1803	1
634	20231127	090100	366825	1825	1825	1825	1825	0
635	20231127	090000	366825	1825	1825	1825	1825	201