KissMeData/079190/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	194900	116871534	988	988	988	988	3936
3	20231127	194800	116871534	988	988	988	988	0
4	20231127	194700	116871534	988	988	988	988	0
5	20231127	194600	116871534	988	988	988	988	0
6	20231127	194500	116871534	988	988	988	988	0
7	20231127	194400	116871534	988	988	988	988	0
8	20231127	194300	116871534	988	988	988	988	0
9	20231127	194200	116871534	988	988	988	988	0
10	20231127	194100	116871534	988	988	988	988	0
11	20231127	194000	116871534	988	988	988	988	0
12	20231127	193900	116871534	988	988	988	988	0
13	20231127	193800	116871534	988	988	988	988	0
14	20231127	193700	116871534	988	988	988	988	0
15	20231127	193600	116871534	988	988	988	988	0
16	20231127	193500	116871534	988	988	988	988	0
17	20231127	193400	116871534	988	988	988	988	0
18	20231127	193300	116871534	988	988	988	988	0
19	20231127	193200	116871534	988	988	988	988	0
20	20231127	193100	116871534	988	988	988	988	0
21	20231127	193000	116871534	988	988	988	988	0
22	20231127	192900	116871534	988	988	988	988	0
23	20231127	192800	116871534	988	988	988	988	0
24	20231127	192700	116871534	988	988	988	988	0
25	20231127	192600	116871534	988	988	988	988	0
26	20231127	192500	116871534	988	988	988	988	0
27	20231127	192400	116871534	988	988	988	988	0
28	20231127	192300	116871534	988	988	988	988	0
29	20231127	192200	116871534	988	988	988	988	0
30	20231127	192100	116871534	988	988	988	988	0
31	20231127	192000	116871534	988	988	988	988	0
32	20231127	191900	116871534	988	988	988	988	3936
33	20231127	191800	116871534	988	988	988	988	0
34	20231127	191700	116871534	988	988	988	988	0
35	20231127	191600	116871534	988	988	988	988	0
36	20231127	191500	116871534	988	988	988	988	0
37	20231127	191400	116871534	988	988	988	988	0
38	20231127	191300	116871534	988	988	988	988	0
39	20231127	191200	116871534	988	988	988	988	0
40	20231127	191100	116871534	988	988	988	988	0
41	20231127	191000	116871534	988	988	988	988	0
42	20231127	190900	116871534	988	988	988	988	0
43	20231127	190800	116871534	988	988	988	988	0
44	20231127	190700	116871534	988	988	988	988	0
45	20231127	190600	116871534	988	988	988	988	0
46	20231127	190500	116871534	988	988	988	988	0
47	20231127	190400	116871534	988	988	988	988	0
48	20231127	190300	116871534	988	988	988	988	0
49	20231127	190200	116871534	988	988	988	988	0
50	20231127	190100	116871534	988	988	988	988	0
51	20231127	190000	116871534	988	988	988	988	0
52	20231127	185900	116871534	988	988	988	988	0
53	20231127	185800	116871534	988	988	988	988	0
54	20231127	185700	116871534	988	988	988	988	0
55	20231127	185600	116871534	988	988	988	988	0
56	20231127	185500	116871534	988	988	988	988	0
57	20231127	185400	116871534	988	988	988	988	0
58	20231127	185300	116871534	988	988	988	988	0
59	20231127	185200	116871534	988	988	988	988	0
60	20231127	185100	116871534	988	988	988	988	0
61	20231127	185000	116871534	988	988	988	988	0
62	20231127	184900	116871534	988	988	988	988	3936
63	20231127	184800	116871534	988	988	988	988	0
64	20231127	184700	116871534	988	988	988	988	0
65	20231127	184600	116871534	988	988	988	988	0
66	20231127	184500	116871534	988	988	988	988	0
67	20231127	184400	116871534	988	988	988	988	0
68	20231127	184300	116871534	988	988	988	988	0
69	20231127	184200	116871534	988	988	988	988	0
70	20231127	184100	116871534	988	988	988	988	0
71	20231127	184000	116871534	988	988	988	988	0
72	20231127	183900	116871534	988	988	988	988	0
73	20231127	183800	116871534	988	988	988	988	0
74	20231127	183700	116871534	988	988	988	988	0
75	20231127	183600	116871534	988	988	988	988	0
76	20231127	183500	116871534	988	988	988	988	0
77	20231127	183400	116871534	988	988	988	988	0
78	20231127	183300	116871534	988	988	988	988	0
79	20231127	183200	116871534	988	988	988	988	0
80	20231127	183100	116871534	988	988	988	988	0
81	20231127	183000	116871534	988	988	988	988	0
82	20231127	182900	116871534	988	988	988	988	0
83	20231127	182800	116871534	988	988	988	988	0
84	20231127	182700	116871534	988	988	988	988	0
85	20231127	182600	116871534	988	988	988	988	0
86	20231127	182500	116871534	988	988	988	988	0
87	20231127	182400	116871534	988	988	988	988	0
88	20231127	182300	116871534	988	988	988	988	0
89	20231127	182200	116871534	988	988	988	988	0
90	20231127	182100	116871534	988	988	988	988	0
91	20231127	182000	116871534	988	988	988	988	0
92	20231127	181900	116871534	988	988	988	988	3936
93	20231127	181800	116871534	988	988	988	988	0
94	20231127	181700	116871534	988	988	988	988	0
95	20231127	181600	116871534	988	988	988	988	0
96	20231127	181500	116871534	988	988	988	988	0
97	20231127	181400	116871534	988	988	988	988	0
98	20231127	181300	116871534	988	988	988	988	0
99	20231127	181200	116871534	988	988	988	988	0
100	20231127	181100	116871534	988	988	988	988	0
101	20231127	181000	116871534	988	988	988	988	0
102	20231127	180900	116871534	988	988	988	988	0
103	20231127	180800	116871534	988	988	988	988	0
104	20231127	180700	116871534	988	988	988	988	0
105	20231127	180600	116871534	988	988	988	988	0
106	20231127	180500	116871534	988	988	988	988	0
107	20231127	180400	116871534	988	988	988	988	0
108	20231127	180300	116871534	988	988	988	988	0
109	20231127	180200	116871534	988	988	988	988	0
110	20231127	180100	116871534	988	988	988	988	0
111	20231127	180000	116871534	988	988	988	988	0
112	20231127	175900	116871534	988	988	988	988	0
113	20231127	175800	116871534	988	988	988	988	0
114	20231127	175700	116871534	988	988	988	988	0
115	20231127	175600	116871534	988	988	988	988	0
116	20231127	175500	116871534	988	988	988	988	0
117	20231127	175400	116871534	988	988	988	988	0
118	20231127	175300	116871534	988	988	988	988	0
119	20231127	175200	116871534	988	988	988	988	0
120	20231127	175100	116871534	988	988	988	988	0
121	20231127	175000	116871534	988	988	988	988	0
122	20231127	174900	116871534	988	988	988	988	3936
123	20231127	174800	116871534	988	988	988	988	0
124	20231127	174700	116871534	988	988	988	988	0
125	20231127	174600	116871534	988	988	988	988	0
126	20231127	174500	116871534	988	988	988	988	0
127	20231127	174400	116871534	988	988	988	988	0
128	20231127	174300	116871534	988	988	988	988	0
129	20231127	174200	116871534	988	988	988	988	0
130	20231127	174100	116871534	988	988	988	988	0
131	20231127	174000	116871534	988	988	988	988	0
132	20231127	173900	116871534	988	988	988	988	0
133	20231127	173800	116871534	988	988	988	988	0
134	20231127	173700	116871534	988	988	988	988	0
135	20231127	173600	116871534	988	988	988	988	0
136	20231127	173500	116871534	988	988	988	988	0
137	20231127	173400	116871534	988	988	988	988	0
138	20231127	173300	116871534	988	988	988	988	0
139	20231127	173200	116871534	988	988	988	988	0
140	20231127	173100	116871534	988	988	988	988	0
141	20231127	173000	116871534	988	988	988	988	0
142	20231127	172900	116871534	988	988	988	988	0
143	20231127	172800	116871534	988	988	988	988	0
144	20231127	172700	116871534	988	988	988	988	0
145	20231127	172600	116871534	988	988	988	988	0
146	20231127	172500	116871534	988	988	988	988	0
147	20231127	172400	116871534	988	988	988	988	0
148	20231127	172300	116871534	988	988	988	988	0
149	20231127	172200	116871534	988	988	988	988	0
150	20231127	172100	116871534	988	988	988	988	0
151	20231127	172000	116871534	988	988	988	988	0
152	20231127	171900	116871534	988	988	988	988	3936
153	20231127	171800	116871534	988	988	988	988	0
154	20231127	171700	116871534	988	988	988	988	0
155	20231127	171600	116871534	988	988	988	988	0
156	20231127	171500	116871534	988	988	988	988	0
157	20231127	171400	116871534	988	988	988	988	0
158	20231127	171300	116871534	988	988	988	988	0
159	20231127	171200	116871534	988	988	988	988	0
160	20231127	171100	116871534	988	988	988	988	0
161	20231127	171000	116871534	988	988	988	988	0
162	20231127	170900	116871534	988	988	988	988	0
163	20231127	170800	116871534	988	988	988	988	0
164	20231127	170700	116871534	988	988	988	988	0
165	20231127	170600	116871534	988	988	988	988	0
166	20231127	170500	116871534	988	988	988	988	0
167	20231127	170400	116871534	988	988	988	988	0
168	20231127	170300	116871534	988	988	988	988	0
169	20231127	170200	116871534	988	988	988	988	0
170	20231127	170100	116871534	988	988	988	988	0
171	20231127	170000	116871534	988	988	988	988	0
172	20231127	165900	116871534	988	988	988	988	0
173	20231127	165800	116871534	988	988	988	988	0
174	20231127	165700	116871534	988	988	988	988	0
175	20231127	165600	116871534	988	988	988	988	0
176	20231127	165500	116871534	988	988	988	988	0
177	20231127	165400	116871534	988	988	988	988	0
178	20231127	165300	116871534	988	988	988	988	0
179	20231127	165200	116871534	988	988	988	988	0
180	20231127	165100	116871534	988	988	988	988	0
181	20231127	165000	116871534	988	988	988	988	0
182	20231127	164900	116871534	988	988	988	988	3936
183	20231127	164800	116871534	988	988	988	988	0
184	20231127	164700	116871534	988	988	988	988	0
185	20231127	164600	116871534	988	988	988	988	0
186	20231127	164500	116871534	988	988	988	988	0
187	20231127	164400	116871534	988	988	988	988	0
188	20231127	164300	116871534	988	988	988	988	0
189	20231127	164200	116871534	988	988	988	988	0
190	20231127	164100	116871534	988	988	988	988	0
191	20231127	164000	116871534	988	988	988	988	0
192	20231127	163900	116871534	988	988	988	988	0
193	20231127	163800	116871534	988	988	988	988	0
194	20231127	163700	116871534	988	988	988	988	0
195	20231127	163600	116871534	988	988	988	988	0
196	20231127	163500	116871534	988	988	988	988	0
197	20231127	163400	116871534	988	988	988	988	0
198	20231127	163300	116871534	988	988	988	988	0
199	20231127	163200	116871534	988	988	988	988	0
200	20231127	163100	116871534	988	988	988	988	0
201	20231127	163000	116871534	988	988	988	988	0
202	20231127	162900	116871534	988	988	988	988	0
203	20231127	162800	116871534	988	988	988	988	0
204	20231127	162700	116871534	988	988	988	988	0
205	20231127	162600	116871534	988	988	988	988	0
206	20231127	162500	116871534	988	988	988	988	0
207	20231127	162400	116871534	988	988	988	988	0
208	20231127	162300	116871534	988	988	988	988	0
209	20231127	162200	116871534	988	988	988	988	0
210	20231127	162100	116871534	988	988	988	988	0
211	20231127	162000	116871534	988	988	988	988	0
212	20231127	161900	116871534	988	988	988	988	3936
213	20231127	161800	116871534	988	988	988	988	0
214	20231127	161700	116871534	988	988	988	988	0
215	20231127	161600	116871534	988	988	988	988	0
216	20231127	161500	116871534	988	988	988	988	0
217	20231127	161400	116871534	988	988	988	988	0
218	20231127	161300	116871534	988	988	988	988	0
219	20231127	161200	116871534	988	988	988	988	0
220	20231127	161100	116871534	988	988	988	988	0
221	20231127	161000	116871534	988	988	988	988	0
222	20231127	160900	116871534	988	988	988	988	0
223	20231127	160800	116871534	988	988	988	988	0
224	20231127	160700	116871534	988	988	988	988	0
225	20231127	160600	116871534	988	988	988	988	0
226	20231127	160500	116871534	988	988	988	988	0
227	20231127	160400	116871534	988	988	988	988	0
228	20231127	160300	116871534	988	988	988	988	0
229	20231127	160200	116871534	988	988	988	988	0
230	20231127	160100	116871534	988	988	988	988	0
231	20231127	160000	116871534	988	988	988	988	0
232	20231127	155900	116871534	988	988	988	988	0
233	20231127	155800	116871534	988	988	988	988	0
234	20231127	155700	116871534	988	988	988	988	0
235	20231127	155600	116871534	988	988	988	988	0
236	20231127	155500	116871534	988	988	988	988	0
237	20231127	155400	116871534	988	988	988	988	0
238	20231127	155300	116871534	988	988	988	988	0
239	20231127	155200	116871534	988	988	988	988	0
240	20231127	155100	116871534	988	988	988	988	0
241	20231127	155000	116871534	988	988	988	988	0
242	20231127	154900	116871534	988	988	988	988	3936
243	20231127	154800	116871534	988	988	988	988	0
244	20231127	154700	116871534	988	988	988	988	0
245	20231127	154600	116871534	988	988	988	988	0
246	20231127	154500	116871534	988	988	988	988	0
247	20231127	154400	116871534	988	988	988	988	0
248	20231127	154300	116871534	988	988	988	988	0
249	20231127	154200	116871534	988	988	988	988	0
250	20231127	154100	116871534	988	988	988	988	0
251	20231127	154000	116871534	988	988	988	988	0
252	20231127	153900	116871534	988	988	988	988	0
253	20231127	153800	116871534	988	988	988	988	0
254	20231127	153700	116871534	988	988	988	988	0
255	20231127	153600	116871534	988	988	988	988	0
256	20231127	153500	116871534	988	988	988	988	0
257	20231127	153400	116871534	988	988	988	988	0
258	20231127	153300	116871534	988	988	988	988	0
259	20231127	153200	116871534	988	988	988	988	0
260	20231127	153100	116871534	988	988	988	988	0
261	20231127	153000	116871534	988	988	988	988	3936
262	20231127	152900	112982766	975	975	975	975	0
263	20231127	152800	112982766	975	975	975	975	0
264	20231127	152700	112982766	975	975	975	975	0
265	20231127	152600	112982766	975	975	975	975	0
266	20231127	152500	112982766	975	975	975	975	0
267	20231127	152400	112982766	975	975	975	975	0
268	20231127	152300	112982766	975	975	975	975	0
269	20231127	152200	112982766	975	975	975	975	0
270	20231127	152100	112982766	975	975	975	975	0
271	20231127	152000	112982766	975	975	975	975	0
272	20231127	151900	112982766	975	976	984	975	528
273	20231127	151800	112467842	989	992	992	974	1012
274	20231127	151700	111481121	994	972	1000	972	21657
275	20231127	151600	90002587	972	971	972	971	2
276	20231127	151500	90000644	972	972	973	972	36
277	20231127	151400	89965634	972	971	972	971	470
278	20231127	151300	89509098	971	972	972	967	20
279	20231127	151200	89489689	974	953	990	953	19208
280	20231127	151100	70753692	953	948	970	948	2022
281	20231127	151000	68815343	963	948	963	948	1813
282	20231127	150900	67084732	948	948	948	948	0
283	20231127	150800	67084732	948	948	948	948	7
284	20231127	150700	67078096	948	948	948	948	33
285	20231127	150600	67046812	948	948	948	948	272
286	20231127	150500	66788956	948	947	948	947	146
287	20231127	150400	66650686	947	943	947	943	101
288	20231127	150300	66555439	948	947	948	947	2
289	20231127	150200	66553544	942	943	946	942	219
290	20231127	150100	66347241	940	940	940	940	0
291	20231127	150000	66347241	940	940	940	940	0
292	20231127	145900	66347241	940	940	940	940	0
293	20231127	145800	66347241	940	940	940	940	0
294	20231127	145700	66347241	940	940	940	940	0
295	20231127	145600	66347241	940	940	940	940	0
296	20231127	145500	66347241	940	940	940	940	0
297	20231127	145400	66347241	940	940	940	940	0
298	20231127	145300	66347241	940	940	940	940	421
299	20231127	145200	65951501	940	940	940	940	8
300	20231127	145100	65943981	940	940	940	940	209
301	20231127	145000	65747521	940	940	940	940	0
302	20231127	144900	65747521	940	940	940	940	0
303	20231127	144800	65747521	940	940	940	940	0
304	20231127	144700	65747521	940	940	940	940	7
305	20231127	144600	65740941	940	940	940	940	0
306	20231127	144500	65740941	940	940	940	940	0
307	20231127	144400	65740941	940	940	940	940	1
308	20231127	144300	65740001	939	939	939	939	3
309	20231127	144200	65737184	940	939	940	939	608
310	20231127	144100	65166271	939	939	939	939	70
311	20231127	144000	65100541	939	939	939	939	0
312	20231127	143900	65100541	939	939	939	939	0
313	20231127	143800	65100541	939	939	939	939	0
314	20231127	143700	65100541	939	939	939	939	0
315	20231127	143600	65100541	939	939	939	939	0
316	20231127	143500	65100541	939	939	939	939	0
317	20231127	143400	65100541	939	939	939	939	0
318	20231127	143300	65100541	939	939	939	939	0
319	20231127	143200	65100541	939	939	939	939	0
320	20231127	143100	65100541	939	939	939	939	13
321	20231127	143000	65088334	940	940	940	940	0
322	20231127	142900	65088334	940	934	940	934	4011
323	20231127	142800	61340169	933	933	933	933	0
324	20231127	142700	61340169	933	933	933	933	0
325	20231127	142600	61340169	933	933	933	933	0
326	20231127	142500	61340169	933	934	934	933	12
327	20231127	142400	61328965	934	934	934	934	7
328	20231127	142300	61322427	933	933	933	933	1
329	20231127	142200	61321494	935	933	935	933	447
330	20231127	142100	60903553	932	932	932	932	1471
331	20231127	142000	59532581	932	932	932	932	833
332	20231127	141900	58756225	932	937	937	932	4104
333	20231127	141800	54928112	932	939	939	932	9479
334	20231127	141700	46064771	945	945	945	945	0
335	20231127	141600	46064771	945	945	945	945	0
336	20231127	141500	46064771	945	945	945	945	0
337	20231127	141400	46064771	945	945	945	945	91
338	20231127	141300	45978776	945	945	945	945	0
339	20231127	141200	45978776	945	945	945	945	0
340	20231127	141100	45978776	945	945	945	945	0
341	20231127	141000	45978776	945	945	945	945	38
342	20231127	140900	45942866	945	945	945	945	0
343	20231127	140800	45942866	945	945	945	945	0
344	20231127	140700	45942866	945	945	945	945	0
345	20231127	140600	45942866	945	945	945	945	0
346	20231127	140500	45942866	945	945	945	945	0
347	20231127	140400	45942866	945	945	945	945	0
348	20231127	140300	45942866	945	945	945	945	0
349	20231127	140200	45942866	945	944	945	944	54
350	20231127	140100	45891848	936	936	936	936	0
351	20231127	140000	45891848	936	936	936	936	0
352	20231127	135900	45891848	936	937	937	936	66
353	20231127	135800	45830060	935	935	935	935	0
354	20231127	135700	45830060	935	935	935	935	0
355	20231127	135600	45830060	935	935	935	935	0
356	20231127	135500	45830060	935	935	935	935	0
357	20231127	135400	45830060	935	935	935	935	0
358	20231127	135300	45830060	935	935	935	935	0
359	20231127	135200	45830060	935	935	935	935	0
360	20231127	135100	45830060	935	939	939	935	9000
361	20231127	135000	37412712	949	949	949	949	0
362	20231127	134900	37412712	949	949	949	949	0
363	20231127	134800	37412712	949	949	949	947	40
364	20231127	134700	37374828	936	936	936	936	0
365	20231127	134600	37374828	936	947	947	936	1043
366	20231127	134500	36390945	951	951	951	951	0
367	20231127	134400	36390945	951	951	951	951	0
368	20231127	134300	36390945	951	947	951	947	3
369	20231127	134200	36388100	952	947	952	947	5
370	20231127	134100	36383352	954	954	954	954	0
371	20231127	134000	36383352	954	954	954	954	0
372	20231127	133900	36383352	954	954	954	954	0
373	20231127	133800	36383352	954	954	954	954	0
374	20231127	133700	36383352	954	951	954	951	2
375	20231127	133600	36381447	952	952	952	952	7
376	20231127	133500	36374783	954	951	954	951	52
377	20231127	133400	36325189	952	952	952	952	0
378	20231127	133300	36325189	952	952	952	952	1
379	20231127	133200	36324237	946	948	948	946	15
380	20231127	133100	36310044	948	951	951	948	12
381	20231127	133000	36298645	953	953	953	953	0
382	20231127	132900	36298645	953	953	953	953	0
383	20231127	132800	36298645	953	950	953	950	9
384	20231127	132700	36290092	954	950	954	950	111
385	20231127	132600	36184625	954	954	954	954	0
386	20231127	132500	36184625	954	954	954	954	30
387	20231127	132400	36156005	954	954	954	954	0
388	20231127	132300	36156005	954	954	954	954	0
389	20231127	132200	36156005	954	954	954	954	0
390	20231127	132100	36156005	954	954	954	954	0
391	20231127	132000	36156005	954	954	954	954	0
392	20231127	131900	36156005	954	954	954	954	0
393	20231127	131800	36156005	954	954	954	954	0
394	20231127	131700	36156005	954	954	954	954	0
395	20231127	131600	36156005	954	953	954	953	4
396	20231127	131500	36152192	953	950	953	950	100
397	20231127	131400	36056898	950	950	950	950	0
398	20231127	131300	36056898	950	950	950	950	31
399	20231127	131200	36027448	950	950	950	950	20
400	20231127	131100	36008448	950	950	950	950	0
401	20231127	131000	36008448	950	950	950	950	0
402	20231127	130900	36008448	950	950	950	950	38
403	20231127	130800	35972348	950	950	950	950	0
404	20231127	130700	35972348	950	950	950	950	0
405	20231127	130600	35972348	950	950	950	950	0
406	20231127	130500	35972348	950	950	950	950	0
407	20231127	130400	35972348	950	950	950	950	0
408	20231127	130300	35972348	950	950	950	950	0
409	20231127	130200	35972348	950	950	950	950	0
410	20231127	130100	35972348	950	950	950	950	0
411	20231127	130000	35972348	950	950	950	950	0
412	20231127	125900	35972348	950	950	950	950	0
413	20231127	125800	35972348	950	950	950	950	0
414	20231127	125700	35972348	950	950	950	950	0
415	20231127	125600	35972348	950	950	950	950	0
416	20231127	125500	35972348	950	950	950	950	15
417	20231127	125400	35958098	949	949	949	949	0
418	20231127	125300	35958098	949	949	949	949	0
419	20231127	125200	35958098	949	949	949	949	0
420	20231127	125100	35958098	949	949	949	949	0
421	20231127	125000	35958098	949	949	949	949	0
422	20231127	124900	35958098	949	949	949	949	0
423	20231127	124800	35958098	949	949	949	949	0
424	20231127	124700	35958098	949	949	949	949	10
425	20231127	124600	35948608	950	949	950	949	378
426	20231127	124500	35589511	950	950	950	950	0
427	20231127	124400	35589511	950	950	950	950	0
428	20231127	124300	35589511	950	950	950	950	0
429	20231127	124200	35589511	950	950	950	950	0
430	20231127	124100	35589511	950	950	950	950	0
431	20231127	124000	35589511	950	950	950	950	100
432	20231127	123900	35494511	950	950	950	950	0
433	20231127	123800	35494511	950	950	950	950	0
434	20231127	123700	35494511	950	950	950	950	0
435	20231127	123600	35494511	950	950	950	950	0
436	20231127	123500	35494511	950	950	950	950	0
437	20231127	123400	35494511	950	950	950	950	0
438	20231127	123300	35494511	950	950	950	950	0
439	20231127	123200	35494511	950	950	950	950	0
440	20231127	123100	35494511	950	950	950	950	0
441	20231127	123000	35494511	950	950	950	950	0
442	20231127	122900	35494511	950	950	950	950	0
443	20231127	122800	35494511	950	950	950	950	0
444	20231127	122700	35494511	950	950	950	950	205
445	20231127	122600	35299761	951	951	951	951	0
446	20231127	122500	35299761	951	951	951	951	0
447	20231127	122400	35299761	951	951	951	951	0
448	20231127	122300	35299761	951	951	951	951	0
449	20231127	122200	35299761	951	951	951	951	0
450	20231127	122100	35299761	951	951	951	951	0
451	20231127	122000	35299761	951	951	951	951	0
452	20231127	121900	35299761	951	951	951	951	7
453	20231127	121800	35293104	952	952	952	952	0
454	20231127	121700	35293104	952	952	952	952	0
455	20231127	121600	35293104	952	960	960	952	608
456	20231127	121500	34714232	965	965	965	965	0
457	20231127	121400	34714232	965	965	965	965	0
458	20231127	121300	34714232	965	965	965	965	0
459	20231127	121200	34714232	965	965	965	965	0
460	20231127	121100	34714232	965	963	965	963	95
461	20231127	121000	34622726	961	960	961	960	484
462	20231127	120900	34157896	957	947	957	947	1731
463	20231127	120800	32506242	951	949	951	948	925
464	20231127	120700	31627345	949	940	949	940	1406
465	20231127	120600	30303905	940	940	940	940	135
466	20231127	120500	30177005	940	947	947	940	3659
467	20231127	120400	26728613	950	950	950	950	0
468	20231127	120300	26728613	950	947	950	947	24
469	20231127	120200	26705853	948	946	948	946	211
470	20231127	120100	26506232	949	949	949	949	0
471	20231127	120000	26506232	949	949	949	949	0
472	20231127	115900	26506232	949	948	949	948	19
473	20231127	115800	26488219	944	944	944	944	0
474	20231127	115700	26488219	944	944	944	944	0
475	20231127	115600	26488219	944	944	944	944	0
476	20231127	115500	26488219	944	944	944	944	0
477	20231127	115400	26488219	944	944	944	944	0
478	20231127	115300	26488219	944	943	944	943	461
479	20231127	115200	26053036	943	944	944	943	47
480	20231127	115100	26008675	950	950	950	950	0
481	20231127	115000	26008675	950	950	950	950	0
482	20231127	114900	26008675	950	949	950	949	10
483	20231127	114800	25999177	944	950	950	944	65
484	20231127	114700	25937757	950	950	950	950	0
485	20231127	114600	25937757	950	950	950	950	0
486	20231127	114500	25937757	950	950	950	950	0
487	20231127	114400	25937757	950	950	950	950	0
488	20231127	114300	25937757	950	950	950	950	0
489	20231127	114200	25937757	950	950	950	950	0
490	20231127	114100	25937757	950	950	950	950	2
491	20231127	114000	25935857	950	950	950	950	0
492	20231127	113900	25935857	950	950	950	950	0
493	20231127	113800	25935857	950	950	950	950	0
494	20231127	113700	25935857	950	950	950	950	0
495	20231127	113600	25935857	950	950	950	950	1
496	20231127	113500	25934907	950	950	950	950	0
497	20231127	113400	25934907	950	950	950	950	0
498	20231127	113300	25934907	950	950	950	950	0
499	20231127	113200	25934907	950	950	950	950	0
500	20231127	113100	25934907	950	950	950	950	0
501	20231127	113000	25934907	950	950	950	950	0
502	20231127	112900	25934907	950	950	950	950	0
503	20231127	112800	25934907	950	950	950	950	0
504	20231127	112700	25934907	950	950	950	950	0
505	20231127	112600	25934907	950	950	950	950	1
506	20231127	112500	25933957	950	950	950	950	0
507	20231127	112400	25933957	950	948	950	948	8
508	20231127	112300	25926371	944	944	944	944	0
509	20231127	112200	25926371	944	944	944	944	0
510	20231127	112100	25926371	944	944	944	944	0
511	20231127	112000	25926371	944	944	944	944	0
512	20231127	111900	25926371	944	944	944	943	222
513	20231127	111800	25716952	944	944	944	944	0
514	20231127	111700	25716952	944	944	944	944	0
515	20231127	111600	25716952	944	944	944	944	0
516	20231127	111500	25716952	944	944	944	944	0
517	20231127	111400	25716952	944	944	944	944	0
518	20231127	111300	25716952	944	944	944	944	259
519	20231127	111200	25472456	949	949	949	949	0
520	20231127	111100	25472456	949	949	949	949	0
521	20231127	111000	25472456	949	949	949	949	299
522	20231127	110900	25188705	950	949	950	949	2
523	20231127	110800	25186806	949	949	949	949	0
524	20231127	110700	25186806	949	950	951	949	40
525	20231127	110600	25148769	944	944	944	944	0
526	20231127	110500	25148769	944	944	944	944	0
527	20231127	110400	25148769	944	944	944	944	0
528	20231127	110300	25148769	944	944	944	944	0
529	20231127	110200	25148769	944	944	944	944	0
530	20231127	110100	25148769	944	944	944	944	1
531	20231127	110000	25147825	951	951	951	951	0
532	20231127	105900	25147825	951	951	951	951	0
533	20231127	105800	25147825	951	951	951	951	0
534	20231127	105700	25147825	951	950	951	950	638
535	20231127	105600	24541724	952	952	952	952	0
536	20231127	105500	24541724	952	952	952	952	0
537	20231127	105400	24541724	952	952	952	952	0
538	20231127	105300	24541724	952	952	952	952	0
539	20231127	105200	24541724	952	952	952	952	0
540	20231127	105100	24541724	952	952	952	952	0
541	20231127	105000	24541724	952	952	952	952	0
542	20231127	104900	24541724	952	952	952	952	0
543	20231127	104800	24541724	952	952	952	952	0
544	20231127	104700	24541724	952	952	952	952	0
545	20231127	104600	24541724	952	952	952	952	0
546	20231127	104500	24541724	952	952	952	952	0
547	20231127	104400	24541724	952	952	952	952	0
548	20231127	104300	24541724	952	952	952	952	0
549	20231127	104200	24541724	952	952	952	952	0
550	20231127	104100	24541724	952	952	952	952	0
551	20231127	104000	24541724	952	952	952	952	0
552	20231127	103900	24541724	952	952	952	952	0
553	20231127	103800	24541724	952	952	952	952	0
554	20231127	103700	24541724	952	952	952	952	0
555	20231127	103600	24541724	952	952	952	952	0
556	20231127	103500	24541724	952	952	952	952	0
557	20231127	103400	24541724	952	952	952	952	0
558	20231127	103300	24541724	952	952	952	952	0
559	20231127	103200	24541724	952	952	952	952	0
560	20231127	103100	24541724	952	952	952	952	215
561	20231127	103000	24337044	952	952	952	952	42
562	20231127	102900	24297060	952	952	952	952	0
563	20231127	102800	24297060	952	952	952	952	0
564	20231127	102700	24297060	952	952	952	952	0
565	20231127	102600	24297060	952	952	952	952	0
566	20231127	102500	24297060	952	952	952	952	1
567	20231127	102400	24296108	943	943	943	943	700
568	20231127	102300	23636008	952	952	952	952	0
569	20231127	102200	23636008	952	952	952	952	0
570	20231127	102100	23636008	952	952	952	952	0
571	20231127	102000	23636008	952	952	952	952	0
572	20231127	101900	23636008	952	952	952	952	0
573	20231127	101800	23636008	952	952	952	952	0
574	20231127	101700	23636008	952	952	952	952	1
575	20231127	101600	23635056	943	943	943	943	1
576	20231127	101500	23634113	952	952	952	952	0
577	20231127	101400	23634113	952	952	952	952	0
578	20231127	101300	23634113	952	951	952	951	3
579	20231127	101200	23631259	951	951	951	951	8
580	20231127	101100	23623651	935	935	935	935	0
581	20231127	101000	23623651	935	958	969	935	3494
582	20231127	100900	20328505	959	959	959	959	0
583	20231127	100800	20328505	959	959	959	959	0
584	20231127	100700	20328505	959	959	959	959	0
585	20231127	100600	20328505	959	958	959	958	39
586	20231127	100500	20291109	959	959	959	959	0
587	20231127	100400	20291109	959	959	959	959	0
588	20231127	100300	20291109	959	959	960	959	20
589	20231127	100200	20271928	960	960	960	960	0
590	20231127	100100	20271928	960	954	960	954	4
591	20231127	100000	20268106	955	955	955	955	0
592	20231127	095900	20268106	955	955	955	955	0
593	20231127	095800	20268106	955	955	955	955	132
594	20231127	095700	20142046	960	960	960	960	0
595	20231127	095600	20142046	960	960	960	960	0
596	20231127	095500	20142046	960	960	960	960	3
597	20231127	095400	20139166	960	960	960	960	1
598	20231127	095300	20138206	955	955	955	955	6
599	20231127	095200	20132476	955	955	955	955	0
600	20231127	095100	20132476	955	955	955	955	1
601	20231127	095000	20131521	960	960	960	960	1
602	20231127	094900	20130561	969	969	969	969	0
603	20231127	094800	20130561	969	969	969	969	1
604	20231127	094700	20129592	968	967	968	967	2000
605	20231127	094600	18193595	968	968	968	968	2
606	20231127	094500	18191659	960	960	960	960	0
607	20231127	094400	18191659	960	960	960	960	103
608	20231127	094300	18092779	969	969	969	969	1
609	20231127	094200	18091810	965	969	969	964	701
610	20231127	094100	17415690	965	964	965	964	331
611	20231127	094000	17096595	970	966	970	966	1000
612	20231127	093900	16127163	964	964	964	964	14
613	20231127	093800	16113667	966	966	966	966	0
614	20231127	093700	16113667	966	966	966	966	17
615	20231127	093600	16097245	966	966	966	966	0
616	20231127	093500	16097245	966	966	966	966	0
617	20231127	093400	16097245	966	966	966	966	0
618	20231127	093300	16097245	966	967	967	966	400
619	20231127	093200	15710545	967	957	967	957	758
620	20231127	093100	14982124	957	961	961	957	402
621	20231127	093000	14596170	960	958	960	958	2200
622	20231127	092900	12485367	950	950	950	950	0
623	20231127	092800	12485367	950	950	950	950	2
624	20231127	092700	12483467	949	949	949	949	0
625	20231127	092600	12483467	949	949	949	949	400
626	20231127	092500	12103867	960	960	960	960	0
627	20231127	092400	12103867	960	960	960	960	0
628	20231127	092300	12103867	960	960	960	960	0
629	20231127	092200	12103867	960	960	960	960	2
630	20231127	092100	12101947	948	948	948	948	0
631	20231127	092000	12101947	948	948	948	948	0
632	20231127	091900	12101947	948	948	948	948	0
633	20231127	091800	12101947	948	948	948	948	0
634	20231127	091700	12101947	948	947	948	947	7463
635	20231127	091600	5027609	947	947	947	947	1
636	20231127	091500	5026662	947	947	947	947	1
637	20231127	091400	5025715	946	946	946	946	0
638	20231127	091300	5025715	946	950	950	946	1425
639	20231127	091200	3674613	948	948	948	948	0
640	20231127	091100	3674613	948	950	950	948	1000
641	20231127	091000	2726429	949	949	949	949	0
642	20231127	090900	2726429	949	949	949	949	0
643	20231127	090800	2726429	949	949	949	949	0
644	20231127	090700	2726429	949	949	949	949	0
645	20231127	090600	2726429	949	949	949	949	11
646	20231127	090500	2715990	973	973	973	973	0
647	20231127	090400	2715990	973	973	973	973	0
648	20231127	090300	2715990	973	973	973	973	0
649	20231127	090200	2715990	973	959	973	959	139
650	20231127	090100	2581720	968	968	968	968	0
651	20231127	090000	2581720	968	976	976	968	2661