KissMeData/005360/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	184400	222100095	2935	2935	2935	2935	600
3	20231127	184300	222100095	2935	2935	2935	2935	0
4	20231127	184200	222100095	2935	2935	2935	2935	0
5	20231127	184100	222100095	2935	2935	2935	2935	0
6	20231127	184000	222100095	2935	2935	2935	2935	0
7	20231127	183900	222100095	2935	2935	2935	2935	0
8	20231127	183800	222100095	2935	2935	2935	2935	0
9	20231127	183700	222100095	2935	2935	2935	2935	0
10	20231127	183600	222100095	2935	2935	2935	2935	0
11	20231127	183500	222100095	2935	2935	2935	2935	0
12	20231127	183400	222100095	2935	2935	2935	2935	0
13	20231127	183300	222100095	2935	2935	2935	2935	0
14	20231127	183200	222100095	2935	2935	2935	2935	0
15	20231127	183100	222100095	2935	2935	2935	2935	0
16	20231127	183000	222100095	2935	2935	2935	2935	0
17	20231127	182900	222100095	2935	2935	2935	2935	0
18	20231127	182800	222100095	2935	2935	2935	2935	0
19	20231127	182700	222100095	2935	2935	2935	2935	0
20	20231127	182600	222100095	2935	2935	2935	2935	0
21	20231127	182500	222100095	2935	2935	2935	2935	0
22	20231127	182400	222100095	2935	2935	2935	2935	0
23	20231127	182300	222100095	2935	2935	2935	2935	0
24	20231127	182200	222100095	2935	2935	2935	2935	0
25	20231127	182100	222100095	2935	2935	2935	2935	0
26	20231127	182000	222100095	2935	2935	2935	2935	0
27	20231127	181900	222100095	2935	2935	2935	2935	0
28	20231127	181800	222100095	2935	2935	2935	2935	0
29	20231127	181700	222100095	2935	2935	2935	2935	0
30	20231127	181600	222100095	2935	2935	2935	2935	0
31	20231127	181500	222100095	2935	2935	2935	2935	0
32	20231127	181400	222100095	2935	2935	2935	2935	600
33	20231127	181300	222100095	2935	2935	2935	2935	0
34	20231127	181200	222100095	2935	2935	2935	2935	0
35	20231127	181100	222100095	2935	2935	2935	2935	0
36	20231127	181000	222100095	2935	2935	2935	2935	0
37	20231127	180900	222100095	2935	2935	2935	2935	0
38	20231127	180800	222100095	2935	2935	2935	2935	0
39	20231127	180700	222100095	2935	2935	2935	2935	0
40	20231127	180600	222100095	2935	2935	2935	2935	0
41	20231127	180500	222100095	2935	2935	2935	2935	0
42	20231127	180400	222100095	2935	2935	2935	2935	0
43	20231127	180300	222100095	2935	2935	2935	2935	0
44	20231127	180200	222100095	2935	2935	2935	2935	0
45	20231127	180100	222100095	2935	2935	2935	2935	0
46	20231127	180000	222100095	2935	2935	2935	2935	0
47	20231127	175900	222100095	2935	2935	2935	2935	0
48	20231127	175800	222100095	2935	2935	2935	2935	0
49	20231127	175700	222100095	2935	2935	2935	2935	0
50	20231127	175600	222100095	2935	2935	2935	2935	0
51	20231127	175500	222100095	2935	2935	2935	2935	0
52	20231127	175400	222100095	2935	2935	2935	2935	0
53	20231127	175300	222100095	2935	2935	2935	2935	0
54	20231127	175200	222100095	2935	2935	2935	2935	0
55	20231127	175100	222100095	2935	2935	2935	2935	0
56	20231127	175000	222100095	2935	2935	2935	2935	0
57	20231127	174900	222100095	2935	2935	2935	2935	0
58	20231127	174800	222100095	2935	2935	2935	2935	0
59	20231127	174700	222100095	2935	2935	2935	2935	0
60	20231127	174600	222100095	2935	2935	2935	2935	0
61	20231127	174500	222100095	2935	2935	2935	2935	0
62	20231127	174400	222100095	2935	2935	2935	2935	600
63	20231127	174300	222100095	2935	2935	2935	2935	0
64	20231127	174200	222100095	2935	2935	2935	2935	0
65	20231127	174100	222100095	2935	2935	2935	2935	0
66	20231127	174000	222100095	2935	2935	2935	2935	0
67	20231127	173900	222100095	2935	2935	2935	2935	0
68	20231127	173800	222100095	2935	2935	2935	2935	0
69	20231127	173700	222100095	2935	2935	2935	2935	0
70	20231127	173600	222100095	2935	2935	2935	2935	0
71	20231127	173500	222100095	2935	2935	2935	2935	0
72	20231127	173400	222100095	2935	2935	2935	2935	0
73	20231127	173300	222100095	2935	2935	2935	2935	0
74	20231127	173200	222100095	2935	2935	2935	2935	0
75	20231127	173100	222100095	2935	2935	2935	2935	0
76	20231127	173000	222100095	2935	2935	2935	2935	0
77	20231127	172900	222100095	2935	2935	2935	2935	0
78	20231127	172800	222100095	2935	2935	2935	2935	0
79	20231127	172700	222100095	2935	2935	2935	2935	0
80	20231127	172600	222100095	2935	2935	2935	2935	0
81	20231127	172500	222100095	2935	2935	2935	2935	0
82	20231127	172400	222100095	2935	2935	2935	2935	0
83	20231127	172300	222100095	2935	2935	2935	2935	0
84	20231127	172200	222100095	2935	2935	2935	2935	0
85	20231127	172100	222100095	2935	2935	2935	2935	0
86	20231127	172000	222100095	2935	2935	2935	2935	0
87	20231127	171900	222100095	2935	2935	2935	2935	0
88	20231127	171800	222100095	2935	2935	2935	2935	0
89	20231127	171700	222100095	2935	2935	2935	2935	0
90	20231127	171600	222100095	2935	2935	2935	2935	0
91	20231127	171500	222100095	2935	2935	2935	2935	0
92	20231127	171400	222100095	2935	2935	2935	2935	600
93	20231127	171300	222100095	2935	2935	2935	2935	0
94	20231127	171200	222100095	2935	2935	2935	2935	0
95	20231127	171100	222100095	2935	2935	2935	2935	0
96	20231127	171000	222100095	2935	2935	2935	2935	0
97	20231127	170900	222100095	2935	2935	2935	2935	0
98	20231127	170800	222100095	2935	2935	2935	2935	0
99	20231127	170700	222100095	2935	2935	2935	2935	0
100	20231127	170600	222100095	2935	2935	2935	2935	0
101	20231127	170500	222100095	2935	2935	2935	2935	0
102	20231127	170400	222100095	2935	2935	2935	2935	0
103	20231127	170300	222100095	2935	2935	2935	2935	0
104	20231127	170200	222100095	2935	2935	2935	2935	0
105	20231127	170100	222100095	2935	2935	2935	2935	0
106	20231127	170000	222100095	2935	2935	2935	2935	0
107	20231127	165900	222100095	2935	2935	2935	2935	0
108	20231127	165800	222100095	2935	2935	2935	2935	0
109	20231127	165700	222100095	2935	2935	2935	2935	0
110	20231127	165600	222100095	2935	2935	2935	2935	0
111	20231127	165500	222100095	2935	2935	2935	2935	0
112	20231127	165400	222100095	2935	2935	2935	2935	0
113	20231127	165300	222100095	2935	2935	2935	2935	0
114	20231127	165200	222100095	2935	2935	2935	2935	0
115	20231127	165100	222100095	2935	2935	2935	2935	0
116	20231127	165000	222100095	2935	2935	2935	2935	0
117	20231127	164900	222100095	2935	2935	2935	2935	0
118	20231127	164800	222100095	2935	2935	2935	2935	0
119	20231127	164700	222100095	2935	2935	2935	2935	0
120	20231127	164600	222100095	2935	2935	2935	2935	0
121	20231127	164500	222100095	2935	2935	2935	2935	0
122	20231127	164400	222100095	2935	2935	2935	2935	600
123	20231127	164300	222100095	2935	2935	2935	2935	0
124	20231127	164200	222100095	2935	2935	2935	2935	0
125	20231127	164100	222100095	2935	2935	2935	2935	0
126	20231127	164000	222100095	2935	2935	2935	2935	0
127	20231127	163900	222100095	2935	2935	2935	2935	0
128	20231127	163800	222100095	2935	2935	2935	2935	0
129	20231127	163700	222100095	2935	2935	2935	2935	0
130	20231127	163600	222100095	2935	2935	2935	2935	0
131	20231127	163500	222100095	2935	2935	2935	2935	0
132	20231127	163400	222100095	2935	2935	2935	2935	0
133	20231127	163300	222100095	2935	2935	2935	2935	0
134	20231127	163200	222100095	2935	2935	2935	2935	0
135	20231127	163100	222100095	2935	2935	2935	2935	0
136	20231127	163000	222100095	2935	2935	2935	2935	0
137	20231127	162900	222100095	2935	2935	2935	2935	0
138	20231127	162800	222100095	2935	2935	2935	2935	0
139	20231127	162700	222100095	2935	2935	2935	2935	0
140	20231127	162600	222100095	2935	2935	2935	2935	0
141	20231127	162500	222100095	2935	2935	2935	2935	0
142	20231127	162400	222100095	2935	2935	2935	2935	0
143	20231127	162300	222100095	2935	2935	2935	2935	0
144	20231127	162200	222100095	2935	2935	2935	2935	0
145	20231127	162100	222100095	2935	2935	2935	2935	0
146	20231127	162000	222100095	2935	2935	2935	2935	0
147	20231127	161900	222100095	2935	2935	2935	2935	0
148	20231127	161800	222100095	2935	2935	2935	2935	0
149	20231127	161700	222100095	2935	2935	2935	2935	0
150	20231127	161600	222100095	2935	2935	2935	2935	0
151	20231127	161500	222100095	2935	2935	2935	2935	0
152	20231127	161400	222100095	2935	2935	2935	2935	600
153	20231127	161300	222100095	2935	2935	2935	2935	0
154	20231127	161200	222100095	2935	2935	2935	2935	0
155	20231127	161100	222100095	2935	2935	2935	2935	0
156	20231127	161000	222100095	2935	2935	2935	2935	0
157	20231127	160900	222100095	2935	2935	2935	2935	0
158	20231127	160800	222100095	2935	2935	2935	2935	0
159	20231127	160700	222100095	2935	2935	2935	2935	0
160	20231127	160600	222100095	2935	2935	2935	2935	0
161	20231127	160500	222100095	2935	2935	2935	2935	0
162	20231127	160400	222100095	2935	2935	2935	2935	0
163	20231127	160300	222100095	2935	2935	2935	2935	0
164	20231127	160200	222100095	2935	2935	2935	2935	0
165	20231127	160100	222100095	2935	2935	2935	2935	0
166	20231127	160000	222100095	2935	2935	2935	2935	0
167	20231127	155900	222100095	2935	2935	2935	2935	0
168	20231127	155800	222100095	2935	2935	2935	2935	0
169	20231127	155700	222100095	2935	2935	2935	2935	0
170	20231127	155600	222100095	2935	2935	2935	2935	0
171	20231127	155500	222100095	2935	2935	2935	2935	0
172	20231127	155400	222100095	2935	2935	2935	2935	0
173	20231127	155300	222100095	2935	2935	2935	2935	0
174	20231127	155200	222100095	2935	2935	2935	2935	0
175	20231127	155100	222100095	2935	2935	2935	2935	0
176	20231127	155000	222100095	2935	2935	2935	2935	0
177	20231127	154900	222100095	2935	2935	2935	2935	0
178	20231127	154800	222100095	2935	2935	2935	2935	0
179	20231127	154700	222100095	2935	2935	2935	2935	0
180	20231127	154600	222100095	2935	2935	2935	2935	0
181	20231127	154500	222100095	2935	2935	2935	2935	0
182	20231127	154400	222100095	2935	2935	2935	2935	600
183	20231127	154300	222100095	2935	2935	2935	2935	0
184	20231127	154200	222100095	2935	2935	2935	2935	0
185	20231127	154100	222100095	2935	2935	2935	2935	0
186	20231127	154000	222100095	2935	2935	2935	2935	0
187	20231127	153900	222100095	2935	2935	2935	2935	0
188	20231127	153800	222100095	2935	2935	2935	2935	0
189	20231127	153700	222100095	2935	2935	2935	2935	0
190	20231127	153600	222100095	2935	2935	2935	2935	0
191	20231127	153500	222100095	2935	2935	2935	2935	0
192	20231127	153400	222100095	2935	2935	2935	2935	0
193	20231127	153300	222100095	2935	2935	2935	2935	0
194	20231127	153200	222100095	2935	2935	2935	2935	0
195	20231127	153100	222100095	2935	2935	2935	2935	0
196	20231127	153000	222100095	2935	2935	2935	2935	600
197	20231127	152900	220339095	2935	2935	2935	2935	0
198	20231127	152800	220339095	2935	2935	2935	2935	0
199	20231127	152700	220339095	2935	2935	2935	2935	0
200	20231127	152600	220339095	2935	2935	2935	2935	0
201	20231127	152500	220339095	2935	2935	2935	2935	0
202	20231127	152400	220339095	2935	2935	2935	2935	0
203	20231127	152300	220339095	2935	2935	2935	2935	0
204	20231127	152200	220339095	2935	2935	2935	2935	0
205	20231127	152100	220339095	2935	2935	2935	2935	0
206	20231127	152000	220339095	2935	2935	2935	2935	0
207	20231127	151900	220339095	2935	2935	2935	2935	49
208	20231127	151800	220195280	2935	2935	2935	2935	1051
209	20231127	151700	217110595	2935	2935	2935	2935	19
210	20231127	151600	217054830	2935	2935	2935	2930	344
211	20231127	151500	216045315	2930	2935	2935	2930	33
212	20231127	151400	215948480	2930	2935	2935	2930	45
213	20231127	151300	215816535	2930	2935	2935	2930	22
214	20231127	151200	215751975	2935	2935	2935	2930	50
215	20231127	151100	215605360	2930	2935	2935	2930	46
216	20231127	151000	215470485	2935	2935	2935	2935	19
217	20231127	150900	215414720	2935	2935	2935	2935	3
218	20231127	150800	215405915	2935	2930	2935	2930	202
219	20231127	150700	214813055	2930	2930	2930	2930	25
220	20231127	150600	214739805	2930	2930	2930	2930	50
221	20231127	150500	214593305	2930	2935	2935	2930	116
222	20231127	150400	214253325	2935	2935	2935	2935	120
223	20231127	150300	213901125	2935	2935	2935	2935	14
224	20231127	150200	213860035	2935	2935	2935	2935	8
225	20231127	150100	213836555	2935	2935	2935	2935	21
226	20231127	150000	213774920	2935	2935	2935	2935	120
227	20231127	145900	213422720	2930	2935	2935	2930	11
228	20231127	145800	213390455	2935	2930	2935	2930	124
229	20231127	145700	213026520	2930	2930	2930	2930	500
230	20231127	145600	211561520	2930	2935	2935	2930	53
231	20231127	145500	211405985	2935	2935	2935	2935	2048
232	20231127	145400	205395105	2935	2935	2935	2935	2
233	20231127	145300	205389235	2940	2940	2940	2940	4
234	20231127	145200	205377475	2935	2935	2935	2935	0
235	20231127	145100	205377475	2935	2935	2935	2935	0
236	20231127	145000	205377475	2935	2935	2935	2935	0
237	20231127	144900	205377475	2935	2940	2940	2935	11
238	20231127	144800	205345145	2940	2940	2940	2940	1
239	20231127	144700	205342205	2940	2940	2940	2940	40
240	20231127	144600	205224605	2930	2935	2935	2930	1340
241	20231127	144500	201296705	2935	2935	2935	2935	24
242	20231127	144400	201226265	2930	2930	2930	2930	2
243	20231127	144300	201220405	2935	2935	2935	2935	0
244	20231127	144200	201220405	2935	2935	2935	2935	440
245	20231127	144100	199929005	2945	2945	2945	2945	0
246	20231127	144000	199929005	2945	2935	2945	2935	201
247	20231127	143900	199339060	2935	2935	2935	2935	0
248	20231127	143800	199339060	2935	2935	2935	2935	9
249	20231127	143700	199312645	2935	2935	2935	2935	0
250	20231127	143600	199312645	2935	2935	2935	2935	15
251	20231127	143500	199268620	2940	2940	2945	2940	41
252	20231127	143400	199148050	2940	2940	2940	2940	0
253	20231127	143300	199148050	2940	2940	2940	2940	2
254	20231127	143200	199142170	2940	2940	2940	2940	1
255	20231127	143100	199139230	2930	2930	2930	2930	0
256	20231127	143000	199139230	2930	2930	2930	2930	0
257	20231127	142900	199139230	2930	2930	2930	2930	0
258	20231127	142800	199139230	2930	2930	2930	2930	2
259	20231127	142700	199133370	2930	2930	2930	2930	0
260	20231127	142600	199133370	2930	2930	2930	2930	0
261	20231127	142500	199133370	2930	2935	2935	2930	5
262	20231127	142400	199118715	2930	2930	2930	2930	2
263	20231127	142300	199112855	2930	2930	2930	2930	24
264	20231127	142200	199042535	2930	2930	2930	2930	0
265	20231127	142100	199042535	2930	2930	2930	2930	11
266	20231127	142000	199010305	2930	2930	2930	2930	0
267	20231127	141900	199010305	2930	2930	2930	2930	0
268	20231127	141800	199010305	2930	2930	2930	2930	1000
269	20231127	141700	196080305	2930	2930	2930	2930	1000
270	20231127	141600	193150305	2930	2930	2930	2930	0
271	20231127	141500	193150305	2930	2930	2930	2930	16
272	20231127	141400	193103425	2930	2930	2930	2930	292
273	20231127	141300	192247865	2935	2935	2935	2935	289
274	20231127	141200	191399650	2945	2945	2945	2945	0
275	20231127	141100	191399650	2945	2940	2945	2940	483
276	20231127	141000	189978630	2940	2940	2940	2940	100
277	20231127	140900	189684630	2930	2930	2930	2930	1003
278	20231127	140800	186745840	2935	2935	2935	2935	3000
279	20231127	140700	177940840	2940	2940	2940	2940	5
280	20231127	140600	177926140	2925	2925	2925	2925	0
281	20231127	140500	177926140	2925	2925	2925	2925	0
282	20231127	140400	177926140	2925	2925	2925	2925	100
283	20231127	140300	177633640	2925	2925	2925	2925	0
284	20231127	140200	177633640	2925	2925	2925	2925	0
285	20231127	140100	177633640	2925	2925	2925	2925	0
286	20231127	140000	177633640	2925	2930	2930	2925	95
287	20231127	135900	177355760	2930	2930	2930	2930	2
288	20231127	135800	177349900	2930	2930	2930	2930	2
289	20231127	135700	177344040	2925	2925	2925	2925	0
290	20231127	135600	177344040	2925	2925	2925	2925	0
291	20231127	135500	177344040	2925	2925	2925	2925	0
292	20231127	135400	177344040	2925	2925	2925	2925	1
293	20231127	135300	177341115	2930	2930	2930	2930	25
294	20231127	135200	177267865	2930	2930	2930	2930	0
295	20231127	135100	177267865	2930	2940	2940	2930	94
296	20231127	135000	176992345	2935	2935	2935	2935	0
297	20231127	134900	176992345	2935	2935	2935	2935	23
298	20231127	134800	176924840	2935	2935	2935	2935	0
299	20231127	134700	176924840	2935	2935	2935	2935	0
300	20231127	134600	176924840	2935	2935	2935	2935	0
301	20231127	134500	176924840	2935	2935	2935	2935	0
302	20231127	134400	176924840	2935	2935	2935	2935	0
303	20231127	134300	176924840	2935	2935	2935	2935	0
304	20231127	134200	176924840	2935	2935	2935	2935	101
305	20231127	134100	176628405	2925	2925	2925	2925	0
306	20231127	134000	176628405	2925	2925	2925	2925	0
307	20231127	133900	176628405	2925	2925	2925	2925	0
308	20231127	133800	176628405	2925	2925	2925	2925	0
309	20231127	133700	176628405	2925	2925	2925	2925	0
310	20231127	133600	176628405	2925	2925	2925	2925	700
311	20231127	133500	174580905	2925	2925	2925	2925	0
312	20231127	133400	174580905	2925	2925	2925	2925	0
313	20231127	133300	174580905	2925	2925	2925	2925	1000
314	20231127	133200	171655905	2930	2930	2930	2930	96
315	20231127	133100	171374625	2930	2930	2930	2930	81
316	20231127	133000	171137295	2930	2935	2935	2930	474
317	20231127	132900	169748450	2935	2935	2935	2935	5
318	20231127	132800	169733775	2930	2930	2930	2930	0
319	20231127	132700	169733775	2930	2930	2930	2930	193
320	20231127	132600	169168285	2930	2930	2930	2930	0
321	20231127	132500	169168285	2930	2930	2930	2930	2
322	20231127	132400	169162425	2930	2930	2930	2930	0
323	20231127	132300	169162425	2930	2930	2930	2930	6
324	20231127	132200	169144845	2930	2930	2930	2930	0
325	20231127	132100	169144845	2930	2930	2930	2930	0
326	20231127	132000	169144845	2930	2930	2930	2930	0
327	20231127	131900	169144845	2930	2930	2930	2930	583
328	20231127	131800	167436655	2930	2930	2930	2930	0
329	20231127	131700	167436655	2930	2930	2930	2930	0
330	20231127	131600	167436655	2930	2930	2930	2930	0
331	20231127	131500	167436655	2930	2930	2930	2930	0
332	20231127	131400	167436655	2930	2930	2930	2930	0
333	20231127	131300	167436655	2930	2930	2930	2930	0
334	20231127	131200	167436655	2930	2935	2935	2930	332
335	20231127	131100	166463885	2930	2930	2930	2930	120
336	20231127	131000	166112285	2945	2945	2945	2945	1
337	20231127	130900	166109340	2925	2925	2925	2925	0
338	20231127	130800	166109340	2925	2930	2930	2925	52
339	20231127	130700	165956990	2925	2925	2925	2925	0
340	20231127	130600	165956990	2925	2930	2930	2925	457
341	20231127	130500	164618980	2930	2930	2930	2930	0
342	20231127	130400	164618980	2930	2930	2930	2930	0
343	20231127	130300	164618980	2930	2930	2930	2930	0
344	20231127	130200	164618980	2930	2930	2930	2930	4
345	20231127	130100	164607260	2930	2930	2930	2930	0
346	20231127	130000	164607260	2930	2930	2930	2930	17
347	20231127	125900	164557450	2925	2925	2925	2925	0
348	20231127	125800	164557450	2925	2925	2925	2925	197
349	20231127	125700	163981225	2930	2930	2930	2930	0
350	20231127	125600	163981225	2930	2930	2930	2930	9
351	20231127	125500	163954855	2925	2930	2930	2925	11
352	20231127	125400	163922655	2930	2930	2930	2930	0
353	20231127	125300	163922655	2930	2930	2930	2930	50
354	20231127	125200	163776155	2930	2930	2930	2930	477
355	20231127	125100	162378545	2930	2930	2930	2925	1182
356	20231127	125000	158915375	2930	2930	2930	2930	280
357	20231127	124900	158094975	2930	2930	2930	2930	0
358	20231127	124800	158094975	2930	2930	2930	2930	0
359	20231127	124700	158094975	2930	2930	2930	2930	600
360	20231127	124600	156336975	2930	2930	2930	2930	509
361	20231127	124500	154845605	2930	2930	2930	2930	0
362	20231127	124400	154845605	2930	2930	2930	2930	0
363	20231127	124300	154845605	2930	2930	2930	2930	0
364	20231127	124200	154845605	2930	2930	2930	2930	0
365	20231127	124100	154845605	2930	2930	2930	2930	0
366	20231127	124000	154845605	2930	2930	2930	2930	0
367	20231127	123900	154845605	2930	2930	2930	2930	0
368	20231127	123800	154845605	2930	2930	2930	2930	0
369	20231127	123700	154845605	2930	2930	2930	2930	0
370	20231127	123600	154845605	2930	2930	2930	2930	0
371	20231127	123500	154845605	2930	2930	2930	2930	0
372	20231127	123400	154845605	2930	2930	2930	2930	6
373	20231127	123300	154828025	2930	2930	2930	2930	4
374	20231127	123200	154816305	2935	2930	2935	2930	9
375	20231127	123100	154789930	2930	2930	2930	2930	0
376	20231127	123000	154789930	2930	2930	2930	2930	0
377	20231127	122900	154789930	2930	2930	2930	2930	0
378	20231127	122800	154789930	2930	2930	2930	2930	0
379	20231127	122700	154789930	2930	2930	2930	2930	0
380	20231127	122600	154789930	2930	2930	2930	2930	0
381	20231127	122500	154789930	2930	2935	2935	2930	913
382	20231127	122400	152110370	2950	2950	2950	2950	4
383	20231127	122300	152098570	2935	2940	2940	2935	406
384	20231127	122200	150904965	2955	2955	2955	2955	0
385	20231127	122100	150904965	2955	2955	2955	2955	0
386	20231127	122000	150904965	2955	2955	2955	2955	0
387	20231127	121900	150904965	2955	2955	2955	2955	0
388	20231127	121800	150904965	2955	2955	2955	2955	100
389	20231127	121700	150609465	2940	2940	2940	2940	0
390	20231127	121600	150609465	2940	2940	2940	2940	0
391	20231127	121500	150609465	2940	2940	2940	2940	0
392	20231127	121400	150609465	2940	2945	2945	2940	2242
393	20231127	121300	144007855	2960	2960	2960	2960	0
394	20231127	121200	144007855	2960	2960	2960	2960	201
395	20231127	121100	143412895	2945	2945	2945	2945	0
396	20231127	121000	143412895	2945	2950	2950	2945	614
397	20231127	120900	141602135	2960	2960	2960	2960	0
398	20231127	120800	141602135	2960	2960	2960	2960	0
399	20231127	120700	141602135	2960	2960	2960	2960	0
400	20231127	120600	141602135	2960	2960	2960	2960	1
401	20231127	120500	141599175	2960	2960	2960	2960	0
402	20231127	120400	141599175	2960	2960	2960	2960	0
403	20231127	120300	141599175	2960	2960	2960	2960	0
404	20231127	120200	141599175	2960	2960	2960	2960	30
405	20231127	120100	141510375	2960	2960	2960	2960	228
406	20231127	120000	140835495	2960	2960	2960	2960	0
407	20231127	115900	140835495	2960	2960	2960	2960	1124
408	20231127	115800	137508455	2960	2960	2960	2960	30
409	20231127	115700	137419655	2960	2960	2960	2960	0
410	20231127	115600	137419655	2960	2960	2960	2960	5
411	20231127	115500	137404855	2960	2960	2960	2960	0
412	20231127	115400	137404855	2960	2960	2960	2960	0
413	20231127	115300	137404855	2960	2960	2960	2960	10
414	20231127	115200	137375255	2960	2955	2960	2955	500
415	20231127	115100	135895580	2950	2950	2950	2950	51
416	20231127	115000	135745130	2955	2955	2955	2955	0
417	20231127	114900	135745130	2955	2955	2955	2955	100
418	20231127	114800	135449630	2950	2950	2950	2950	18
419	20231127	114700	135396530	2950	2950	2950	2950	0
420	20231127	114600	135396530	2950	2950	2950	2950	13
421	20231127	114500	135358180	2950	2950	2950	2950	11
422	20231127	114400	135325730	2950	2950	2950	2950	0
423	20231127	114300	135325730	2950	2950	2950	2950	100
424	20231127	114200	135030730	2945	2945	2945	2945	0
425	20231127	114100	135030730	2945	2945	2945	2945	201
426	20231127	114000	134438785	2955	2955	2955	2955	1
427	20231127	113900	134435830	2950	2950	2950	2950	12
428	20231127	113800	134400430	2955	2950	2955	2950	26
429	20231127	113700	134323695	2955	2950	2955	2950	521
430	20231127	113600	132786730	2945	2945	2945	2945	0
431	20231127	113500	132786730	2945	2945	2945	2945	2
432	20231127	113400	132780840	2950	2950	2950	2950	2
433	20231127	113300	132774940	2945	2945	2945	2945	6
434	20231127	113200	132757270	2945	2945	2945	2945	0
435	20231127	113100	132757270	2945	2945	2945	2945	0
436	20231127	113000	132757270	2945	2945	2945	2945	0
437	20231127	112900	132757270	2945	2945	2945	2945	2
438	20231127	112800	132751380	2945	2945	2950	2945	16
439	20231127	112700	132704210	2945	2950	2950	2945	43
440	20231127	112600	132577365	2950	2950	2950	2950	0
441	20231127	112500	132577365	2950	2950	2950	2950	0
442	20231127	112400	132577365	2950	2950	2950	2950	1
443	20231127	112300	132574415	2950	2950	2950	2950	0
444	20231127	112200	132574415	2950	2950	2950	2950	0
445	20231127	112100	132574415	2950	2950	2950	2950	33
446	20231127	112000	132477065	2945	2945	2945	2945	0
447	20231127	111900	132477065	2945	2945	2945	2945	150
448	20231127	111800	132035315	2955	2955	2955	2955	1
449	20231127	111700	132032360	2945	2945	2945	2945	0
450	20231127	111600	132032360	2945	2945	2945	2945	46
451	20231127	111500	131896890	2945	2945	2945	2945	161
452	20231127	111400	131422745	2945	2945	2945	2945	264
453	20231127	111300	130645265	2945	2945	2945	2945	0
454	20231127	111200	130645265	2945	2950	2950	2945	524
455	20231127	111100	129102080	2945	2945	2945	2945	0
456	20231127	111000	129102080	2945	2945	2945	2945	0
457	20231127	110900	129102080	2945	2945	2945	2945	0
458	20231127	110800	129102080	2945	2945	2945	2945	0
459	20231127	110700	129102080	2945	2945	2945	2945	0
460	20231127	110600	129102080	2945	2945	2945	2945	4
461	20231127	110500	129090300	2945	2945	2945	2945	0
462	20231127	110400	129090300	2945	2945	2945	2945	0
463	20231127	110300	129090300	2945	2945	2945	2945	0
464	20231127	110200	129090300	2945	2945	2945	2945	0
465	20231127	110100	129090300	2945	2945	2945	2945	0
466	20231127	110000	129090300	2945	2945	2945	2945	0
467	20231127	105900	129090300	2945	2945	2945	2945	0
468	20231127	105800	129090300	2945	2955	2955	2945	1818
469	20231127	105700	123736105	2960	2955	2960	2955	101
470	20231127	105600	123437150	2955	2955	2960	2955	99
471	20231127	105500	123144125	2955	2950	2955	2950	76
472	20231127	105400	122919915	2950	2950	2950	2950	2
473	20231127	105300	122914015	2945	2945	2945	2945	0
474	20231127	105200	122914015	2945	2945	2945	2945	0
475	20231127	105100	122914015	2945	2945	2945	2945	0
476	20231127	105000	122914015	2945	2945	2945	2945	50
477	20231127	104900	122766765	2945	2945	2945	2945	0
478	20231127	104800	122766765	2945	2945	2945	2945	106
479	20231127	104700	122454595	2960	2960	2960	2960	0
480	20231127	104600	122454595	2960	2960	2960	2960	0
481	20231127	104500	122454595	2960	2960	2960	2960	4
482	20231127	104400	122442755	2965	2965	2965	2965	0
483	20231127	104300	122442755	2965	2965	2965	2965	9
484	20231127	104200	122416070	2965	2960	2965	2960	142
485	20231127	104100	121995045	2965	2960	2965	2960	600
486	20231127	104000	120217570	2965	2955	2965	2955	122
487	20231127	103900	119856020	2935	2935	2935	2935	0
488	20231127	103800	119856020	2935	2935	2935	2935	0
489	20231127	103700	119856020	2935	2935	2935	2935	0
490	20231127	103600	119856020	2935	2935	2935	2935	85
491	20231127	103500	119606545	2935	2950	2950	2935	891
492	20231127	103400	116990520	2955	2955	2955	2955	1
493	20231127	103300	116987565	2950	2950	2950	2950	1
494	20231127	103200	116984615	2950	2950	2950	2950	0
495	20231127	103100	116984615	2950	2950	2950	2950	0
496	20231127	103000	116984615	2950	2950	2950	2950	0
497	20231127	102900	116984615	2950	2950	2950	2950	0
498	20231127	102800	116984615	2950	2950	2950	2950	0
499	20231127	102700	116984615	2950	2950	2950	2950	0
500	20231127	102600	116984615	2950	2950	2950	2950	0
501	20231127	102500	116984615	2950	2950	2950	2950	0
502	20231127	102400	116984615	2950	2950	2950	2950	0
503	20231127	102300	116984615	2950	2950	2950	2950	0
504	20231127	102200	116984615	2950	2950	2950	2950	0
505	20231127	102100	116984615	2950	2950	2950	2950	200
506	20231127	102000	116394615	2935	2935	2935	2935	0
507	20231127	101900	116394615	2935	2935	2935	2935	0
508	20231127	101800	116394615	2935	2945	2945	2935	15
509	20231127	101700	116350580	2945	2945	2945	2945	0
510	20231127	101600	116350580	2945	2945	2945	2945	157
511	20231127	101500	115888215	2945	2945	2945	2945	49
512	20231127	101400	115743910	2935	2935	2935	2935	0
513	20231127	101300	115743910	2935	2935	2935	2935	0
514	20231127	101200	115743910	2935	2935	2935	2935	30
515	20231127	101100	115655860	2935	2935	2935	2935	4
516	20231127	101000	115644120	2940	2940	2940	2940	37
517	20231127	100900	115535340	2935	2930	2935	2930	449
518	20231127	100800	114219545	2930	2945	2945	2930	6642
519	20231127	100700	94718690	2945	2945	2945	2945	0
520	20231127	100600	94718690	2945	2945	2945	2945	0
521	20231127	100500	94718690	2945	2945	2945	2945	5797
522	20231127	100400	77646525	2945	2955	2955	2945	2695
523	20231127	100300	69696940	2960	2960	2960	2960	1
524	20231127	100200	69693980	2960	2960	2960	2960	0
525	20231127	100100	69693980	2960	2960	2960	2960	0
526	20231127	100000	69693980	2960	2960	2960	2960	2
527	20231127	095900	69688060	2960	2960	2960	2960	100
528	20231127	095800	69392060	2960	2960	2960	2960	0
529	20231127	095700	69392060	2960	2960	2960	2960	1
530	20231127	095600	69389100	2960	2960	2960	2960	20
531	20231127	095500	69329900	2960	2960	2960	2960	2
532	20231127	095400	69323980	2960	2955	2960	2950	96
533	20231127	095300	69040730	2965	2965	2965	2965	0
534	20231127	095200	69040730	2965	2955	2965	2955	1759
535	20231127	095100	63842875	2960	2965	2965	2960	1418
536	20231127	095000	59645440	2960	2960	2960	2960	20
537	20231127	094900	59586240	2965	2960	2965	2955	12
538	20231127	094800	59550720	2960	2970	2970	2960	620
539	20231127	094700	57715510	2965	2965	2965	2965	0
540	20231127	094600	57715510	2965	2965	2965	2965	0
541	20231127	094500	57715510	2965	2965	2965	2965	583
542	20231127	094400	55986915	2965	2965	2965	2965	300
543	20231127	094300	55097415	2965	2970	2970	2965	1249
544	20231127	094200	51389055	2970	2965	2970	2965	268
545	20231127	094100	50594430	2965	2965	2965	2965	0
546	20231127	094000	50594430	2965	2965	2965	2965	100
547	20231127	093900	50297930	2965	2965	2965	2965	1
548	20231127	093800	50294965	2960	2965	2965	2960	521
549	20231127	093700	48750820	2965	2960	2965	2960	11
550	20231127	093600	48718255	2960	2960	2960	2960	0
551	20231127	093500	48718255	2960	2960	2960	2960	7
552	20231127	093400	48697535	2965	2965	2965	2965	2
553	20231127	093300	48691605	2965	2960	2965	2960	25
554	20231127	093200	48617600	2965	2965	2965	2965	0
555	20231127	093100	48617600	2965	2955	2965	2955	6
556	20231127	093000	48599845	2955	2955	2955	2955	14
557	20231127	092900	48558475	2955	2955	2955	2955	86
558	20231127	092800	48304345	2960	2960	2960	2960	107
559	20231127	092700	47987625	2955	2955	2955	2955	0
560	20231127	092600	47987625	2955	2955	2955	2955	10
561	20231127	092500	47958075	2955	2955	2955	2955	968
562	20231127	092400	45097635	2955	2955	2955	2955	897
563	20231127	092300	42447000	2955	2955	2955	2955	120
564	20231127	092200	42092400	2955	2955	2955	2955	1934
565	20231127	092100	36377430	2955	2970	2970	2955	853
566	20231127	092000	33856765	2970	2970	2970	2970	0
567	20231127	091900	33856765	2970	2970	2970	2970	2
568	20231127	091800	33850825	2955	2955	2955	2955	0
569	20231127	091700	33850825	2955	2960	2960	2955	1058
570	20231127	091600	30724120	2960	2960	2960	2960	200
571	20231127	091500	30132120	2955	2960	2960	2955	873
572	20231127	091400	27551525	2965	2965	2965	2965	138
573	20231127	091300	27142355	2970	2965	2970	2965	45
574	20231127	091200	27008730	2955	2965	2965	2955	681
575	20231127	091100	24989575	2970	2970	2970	2970	0
576	20231127	091000	24989575	2970	2970	2970	2970	11
577	20231127	090900	24956905	2970	2965	2970	2965	65
578	20231127	090800	24764045	2965	2965	2965	2965	3
579	20231127	090700	24755150	2965	2965	2965	2965	1
580	20231127	090600	24752185	2940	2940	2940	2940	0
581	20231127	090500	24752185	2940	2940	2940	2940	0
582	20231127	090400	24752185	2940	2940	2940	2940	433
583	20231127	090300	23479165	2940	2940	2940	2940	0
584	20231127	090200	23479165	2940	2950	2950	2940	6079
585	20231127	090100	5578560	2950	2955	2955	2950	1347
586	20231127	090000	1604320	2960	2960	2960	2960	542