KissMeData/065440/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	194000	157165156	1883	1883	1883	1883	1898
3	20231127	193900	157165156	1883	1883	1883	1883	0
4	20231127	193800	157165156	1883	1883	1883	1883	0
5	20231127	193700	157165156	1883	1883	1883	1883	0
6	20231127	193600	157165156	1883	1883	1883	1883	0
7	20231127	193500	157165156	1883	1883	1883	1883	0
8	20231127	193400	157165156	1883	1883	1883	1883	0
9	20231127	193300	157165156	1883	1883	1883	1883	0
10	20231127	193200	157165156	1883	1883	1883	1883	0
11	20231127	193100	157165156	1883	1883	1883	1883	0
12	20231127	193000	157165156	1883	1883	1883	1883	0
13	20231127	192900	157165156	1883	1883	1883	1883	0
14	20231127	192800	157165156	1883	1883	1883	1883	0
15	20231127	192700	157165156	1883	1883	1883	1883	0
16	20231127	192600	157165156	1883	1883	1883	1883	0
17	20231127	192500	157165156	1883	1883	1883	1883	0
18	20231127	192400	157165156	1883	1883	1883	1883	0
19	20231127	192300	157165156	1883	1883	1883	1883	0
20	20231127	192200	157165156	1883	1883	1883	1883	0
21	20231127	192100	157165156	1883	1883	1883	1883	0
22	20231127	192000	157165156	1883	1883	1883	1883	0
23	20231127	191900	157165156	1883	1883	1883	1883	0
24	20231127	191800	157165156	1883	1883	1883	1883	0
25	20231127	191700	157165156	1883	1883	1883	1883	0
26	20231127	191600	157165156	1883	1883	1883	1883	0
27	20231127	191500	157165156	1883	1883	1883	1883	0
28	20231127	191400	157165156	1883	1883	1883	1883	0
29	20231127	191300	157165156	1883	1883	1883	1883	0
30	20231127	191200	157165156	1883	1883	1883	1883	0
31	20231127	191100	157165156	1883	1883	1883	1883	0
32	20231127	191000	157165156	1883	1883	1883	1883	1898
33	20231127	190900	157165156	1883	1883	1883	1883	0
34	20231127	190800	157165156	1883	1883	1883	1883	0
35	20231127	190700	157165156	1883	1883	1883	1883	0
36	20231127	190600	157165156	1883	1883	1883	1883	0
37	20231127	190500	157165156	1883	1883	1883	1883	0
38	20231127	190400	157165156	1883	1883	1883	1883	0
39	20231127	190300	157165156	1883	1883	1883	1883	0
40	20231127	190200	157165156	1883	1883	1883	1883	0
41	20231127	190100	157165156	1883	1883	1883	1883	0
42	20231127	190000	157165156	1883	1883	1883	1883	0
43	20231127	185900	157165156	1883	1883	1883	1883	0
44	20231127	185800	157165156	1883	1883	1883	1883	0
45	20231127	185700	157165156	1883	1883	1883	1883	0
46	20231127	185600	157165156	1883	1883	1883	1883	0
47	20231127	185500	157165156	1883	1883	1883	1883	0
48	20231127	185400	157165156	1883	1883	1883	1883	0
49	20231127	185300	157165156	1883	1883	1883	1883	0
50	20231127	185200	157165156	1883	1883	1883	1883	0
51	20231127	185100	157165156	1883	1883	1883	1883	0
52	20231127	185000	157165156	1883	1883	1883	1883	0
53	20231127	184900	157165156	1883	1883	1883	1883	0
54	20231127	184800	157165156	1883	1883	1883	1883	0
55	20231127	184700	157165156	1883	1883	1883	1883	0
56	20231127	184600	157165156	1883	1883	1883	1883	0
57	20231127	184500	157165156	1883	1883	1883	1883	0
58	20231127	184400	157165156	1883	1883	1883	1883	0
59	20231127	184300	157165156	1883	1883	1883	1883	0
60	20231127	184200	157165156	1883	1883	1883	1883	0
61	20231127	184100	157165156	1883	1883	1883	1883	0
62	20231127	184000	157165156	1883	1883	1883	1883	1898
63	20231127	183900	157165156	1883	1883	1883	1883	0
64	20231127	183800	157165156	1883	1883	1883	1883	0
65	20231127	183700	157165156	1883	1883	1883	1883	0
66	20231127	183600	157165156	1883	1883	1883	1883	0
67	20231127	183500	157165156	1883	1883	1883	1883	0
68	20231127	183400	157165156	1883	1883	1883	1883	0
69	20231127	183300	157165156	1883	1883	1883	1883	0
70	20231127	183200	157165156	1883	1883	1883	1883	0
71	20231127	183100	157165156	1883	1883	1883	1883	0
72	20231127	183000	157165156	1883	1883	1883	1883	0
73	20231127	182900	157165156	1883	1883	1883	1883	0
74	20231127	182800	157165156	1883	1883	1883	1883	0
75	20231127	182700	157165156	1883	1883	1883	1883	0
76	20231127	182600	157165156	1883	1883	1883	1883	0
77	20231127	182500	157165156	1883	1883	1883	1883	0
78	20231127	182400	157165156	1883	1883	1883	1883	0
79	20231127	182300	157165156	1883	1883	1883	1883	0
80	20231127	182200	157165156	1883	1883	1883	1883	0
81	20231127	182100	157165156	1883	1883	1883	1883	0
82	20231127	182000	157165156	1883	1883	1883	1883	0
83	20231127	181900	157165156	1883	1883	1883	1883	0
84	20231127	181800	157165156	1883	1883	1883	1883	0
85	20231127	181700	157165156	1883	1883	1883	1883	0
86	20231127	181600	157165156	1883	1883	1883	1883	0
87	20231127	181500	157165156	1883	1883	1883	1883	0
88	20231127	181400	157165156	1883	1883	1883	1883	0
89	20231127	181300	157165156	1883	1883	1883	1883	0
90	20231127	181200	157165156	1883	1883	1883	1883	0
91	20231127	181100	157165156	1883	1883	1883	1883	0
92	20231127	181000	157165156	1883	1883	1883	1883	1898
93	20231127	180900	157165156	1883	1883	1883	1883	0
94	20231127	180800	157165156	1883	1883	1883	1883	0
95	20231127	180700	157165156	1883	1883	1883	1883	0
96	20231127	180600	157165156	1883	1883	1883	1883	0
97	20231127	180500	157165156	1883	1883	1883	1883	0
98	20231127	180400	157165156	1883	1883	1883	1883	0
99	20231127	180300	157165156	1883	1883	1883	1883	0
100	20231127	180200	157165156	1883	1883	1883	1883	0
101	20231127	180100	157165156	1883	1883	1883	1883	0
102	20231127	180000	157165156	1883	1883	1883	1883	0
103	20231127	175900	157165156	1883	1883	1883	1883	0
104	20231127	175800	157165156	1883	1883	1883	1883	0
105	20231127	175700	157165156	1883	1883	1883	1883	0
106	20231127	175600	157165156	1883	1883	1883	1883	0
107	20231127	175500	157165156	1883	1883	1883	1883	0
108	20231127	175400	157165156	1883	1883	1883	1883	0
109	20231127	175300	157165156	1883	1883	1883	1883	0
110	20231127	175200	157165156	1883	1883	1883	1883	0
111	20231127	175100	157165156	1883	1883	1883	1883	0
112	20231127	175000	157165156	1883	1883	1883	1883	0
113	20231127	174900	157165156	1883	1883	1883	1883	0
114	20231127	174800	157165156	1883	1883	1883	1883	0
115	20231127	174700	157165156	1883	1883	1883	1883	0
116	20231127	174600	157165156	1883	1883	1883	1883	0
117	20231127	174500	157165156	1883	1883	1883	1883	0
118	20231127	174400	157165156	1883	1883	1883	1883	0
119	20231127	174300	157165156	1883	1883	1883	1883	0
120	20231127	174200	157165156	1883	1883	1883	1883	0
121	20231127	174100	157165156	1883	1883	1883	1883	0
122	20231127	174000	157165156	1883	1883	1883	1883	1898
123	20231127	173900	157165156	1883	1883	1883	1883	0
124	20231127	173800	157165156	1883	1883	1883	1883	0
125	20231127	173700	157165156	1883	1883	1883	1883	0
126	20231127	173600	157165156	1883	1883	1883	1883	0
127	20231127	173500	157165156	1883	1883	1883	1883	0
128	20231127	173400	157165156	1883	1883	1883	1883	0
129	20231127	173300	157165156	1883	1883	1883	1883	0
130	20231127	173200	157165156	1883	1883	1883	1883	0
131	20231127	173100	157165156	1883	1883	1883	1883	0
132	20231127	173000	157165156	1883	1883	1883	1883	0
133	20231127	172900	157165156	1883	1883	1883	1883	0
134	20231127	172800	157165156	1883	1883	1883	1883	0
135	20231127	172700	157165156	1883	1883	1883	1883	0
136	20231127	172600	157165156	1883	1883	1883	1883	0
137	20231127	172500	157165156	1883	1883	1883	1883	0
138	20231127	172400	157165156	1883	1883	1883	1883	0
139	20231127	172300	157165156	1883	1883	1883	1883	0
140	20231127	172200	157165156	1883	1883	1883	1883	0
141	20231127	172100	157165156	1883	1883	1883	1883	0
142	20231127	172000	157165156	1883	1883	1883	1883	0
143	20231127	171900	157165156	1883	1883	1883	1883	0
144	20231127	171800	157165156	1883	1883	1883	1883	0
145	20231127	171700	157165156	1883	1883	1883	1883	0
146	20231127	171600	157165156	1883	1883	1883	1883	0
147	20231127	171500	157165156	1883	1883	1883	1883	0
148	20231127	171400	157165156	1883	1883	1883	1883	0
149	20231127	171300	157165156	1883	1883	1883	1883	0
150	20231127	171200	157165156	1883	1883	1883	1883	0
151	20231127	171100	157165156	1883	1883	1883	1883	0
152	20231127	171000	157165156	1883	1883	1883	1883	1898
153	20231127	170900	157165156	1883	1883	1883	1883	0
154	20231127	170800	157165156	1883	1883	1883	1883	0
155	20231127	170700	157165156	1883	1883	1883	1883	0
156	20231127	170600	157165156	1883	1883	1883	1883	0
157	20231127	170500	157165156	1883	1883	1883	1883	0
158	20231127	170400	157165156	1883	1883	1883	1883	0
159	20231127	170300	157165156	1883	1883	1883	1883	0
160	20231127	170200	157165156	1883	1883	1883	1883	0
161	20231127	170100	157165156	1883	1883	1883	1883	0
162	20231127	170000	157165156	1883	1883	1883	1883	0
163	20231127	165900	157165156	1883	1883	1883	1883	0
164	20231127	165800	157165156	1883	1883	1883	1883	0
165	20231127	165700	157165156	1883	1883	1883	1883	0
166	20231127	165600	157165156	1883	1883	1883	1883	0
167	20231127	165500	157165156	1883	1883	1883	1883	0
168	20231127	165400	157165156	1883	1883	1883	1883	0
169	20231127	165300	157165156	1883	1883	1883	1883	0
170	20231127	165200	157165156	1883	1883	1883	1883	0
171	20231127	165100	157165156	1883	1883	1883	1883	0
172	20231127	165000	157165156	1883	1883	1883	1883	0
173	20231127	164900	157165156	1883	1883	1883	1883	0
174	20231127	164800	157165156	1883	1883	1883	1883	0
175	20231127	164700	157165156	1883	1883	1883	1883	0
176	20231127	164600	157165156	1883	1883	1883	1883	0
177	20231127	164500	157165156	1883	1883	1883	1883	0
178	20231127	164400	157165156	1883	1883	1883	1883	0
179	20231127	164300	157165156	1883	1883	1883	1883	0
180	20231127	164200	157165156	1883	1883	1883	1883	0
181	20231127	164100	157165156	1883	1883	1883	1883	0
182	20231127	164000	157165156	1883	1883	1883	1883	1898
183	20231127	163900	157165156	1883	1883	1883	1883	0
184	20231127	163800	157165156	1883	1883	1883	1883	0
185	20231127	163700	157165156	1883	1883	1883	1883	0
186	20231127	163600	157165156	1883	1883	1883	1883	0
187	20231127	163500	157165156	1883	1883	1883	1883	0
188	20231127	163400	157165156	1883	1883	1883	1883	0
189	20231127	163300	157165156	1883	1883	1883	1883	0
190	20231127	163200	157165156	1883	1883	1883	1883	0
191	20231127	163100	157165156	1883	1883	1883	1883	0
192	20231127	163000	157165156	1883	1883	1883	1883	0
193	20231127	162900	157165156	1883	1883	1883	1883	0
194	20231127	162800	157165156	1883	1883	1883	1883	0
195	20231127	162700	157165156	1883	1883	1883	1883	0
196	20231127	162600	157165156	1883	1883	1883	1883	0
197	20231127	162500	157165156	1883	1883	1883	1883	0
198	20231127	162400	157165156	1883	1883	1883	1883	0
199	20231127	162300	157165156	1883	1883	1883	1883	0
200	20231127	162200	157165156	1883	1883	1883	1883	0
201	20231127	162100	157165156	1883	1883	1883	1883	0
202	20231127	162000	157165156	1883	1883	1883	1883	0
203	20231127	161900	157165156	1883	1883	1883	1883	0
204	20231127	161800	157165156	1883	1883	1883	1883	0
205	20231127	161700	157165156	1883	1883	1883	1883	0
206	20231127	161600	157165156	1883	1883	1883	1883	0
207	20231127	161500	157165156	1883	1883	1883	1883	0
208	20231127	161400	157165156	1883	1883	1883	1883	0
209	20231127	161300	157165156	1883	1883	1883	1883	0
210	20231127	161200	157165156	1883	1883	1883	1883	0
211	20231127	161100	157165156	1883	1883	1883	1883	0
212	20231127	161000	157165156	1883	1883	1883	1883	1898
213	20231127	160900	157165156	1883	1883	1883	1883	0
214	20231127	160800	157165156	1883	1883	1883	1883	0
215	20231127	160700	157165156	1883	1883	1883	1883	0
216	20231127	160600	157165156	1883	1883	1883	1883	0
217	20231127	160500	157165156	1883	1883	1883	1883	0
218	20231127	160400	157165156	1883	1883	1883	1883	0
219	20231127	160300	157165156	1883	1883	1883	1883	0
220	20231127	160200	157165156	1883	1883	1883	1883	0
221	20231127	160100	157165156	1883	1883	1883	1883	0
222	20231127	160000	157165156	1883	1883	1883	1883	0
223	20231127	155900	157165156	1883	1883	1883	1883	0
224	20231127	155800	157165156	1883	1883	1883	1883	0
225	20231127	155700	157165156	1883	1883	1883	1883	0
226	20231127	155600	157165156	1883	1883	1883	1883	0
227	20231127	155500	157165156	1883	1883	1883	1883	0
228	20231127	155400	157165156	1883	1883	1883	1883	0
229	20231127	155300	157165156	1883	1883	1883	1883	0
230	20231127	155200	157165156	1883	1883	1883	1883	0
231	20231127	155100	157165156	1883	1883	1883	1883	0
232	20231127	155000	157165156	1883	1883	1883	1883	0
233	20231127	154900	157165156	1883	1883	1883	1883	0
234	20231127	154800	157165156	1883	1883	1883	1883	0
235	20231127	154700	157165156	1883	1883	1883	1883	0
236	20231127	154600	157165156	1883	1883	1883	1883	0
237	20231127	154500	157165156	1883	1883	1883	1883	0
238	20231127	154400	157165156	1883	1883	1883	1883	0
239	20231127	154300	157165156	1883	1883	1883	1883	0
240	20231127	154200	157165156	1883	1883	1883	1883	0
241	20231127	154100	157165156	1883	1883	1883	1883	0
242	20231127	154000	157165156	1883	1883	1883	1883	1898
243	20231127	153900	157165156	1883	1883	1883	1883	0
244	20231127	153800	157165156	1883	1883	1883	1883	0
245	20231127	153700	157165156	1883	1883	1883	1883	0
246	20231127	153600	157165156	1883	1883	1883	1883	0
247	20231127	153500	157165156	1883	1883	1883	1883	0
248	20231127	153400	157165156	1883	1883	1883	1883	0
249	20231127	153300	157165156	1883	1883	1883	1883	0
250	20231127	153200	157165156	1883	1883	1883	1883	0
251	20231127	153100	157165156	1883	1883	1883	1883	0
252	20231127	153000	157165156	1883	1883	1883	1883	1898
253	20231127	152900	153591222	1881	1881	1881	1881	0
254	20231127	152800	153591222	1881	1881	1881	1881	0
255	20231127	152700	153591222	1881	1881	1881	1881	0
256	20231127	152600	153591222	1881	1881	1881	1881	0
257	20231127	152500	153591222	1881	1881	1881	1881	0
258	20231127	152400	153591222	1881	1881	1881	1881	0
259	20231127	152300	153591222	1881	1881	1881	1881	0
260	20231127	152200	153591222	1881	1881	1881	1881	0
261	20231127	152100	153591222	1881	1881	1881	1881	0
262	20231127	152000	153591222	1881	1881	1881	1881	0
263	20231127	151900	153591222	1881	1883	1883	1881	2
264	20231127	151800	153587458	1880	1882	1882	1880	791
265	20231127	151700	152099789	1883	1883	1883	1883	15
266	20231127	151600	152071544	1883	1883	1883	1883	729
267	20231127	151500	150698837	1883	1883	1883	1883	2000
268	20231127	151400	146932837	1883	1882	1883	1881	4064
269	20231127	151300	139284117	1883	1884	1884	1883	2327
270	20231127	151200	134902321	1884	1884	1884	1884	0
271	20231127	151100	134902321	1884	1887	1887	1884	1846
272	20231127	151000	131424324	1885	1885	1885	1885	3
273	20231127	150900	131418669	1885	1885	1885	1885	0
274	20231127	150800	131418669	1885	1885	1885	1885	150
275	20231127	150700	131135919	1885	1885	1885	1885	0
276	20231127	150600	131135919	1885	1885	1885	1885	3706
277	20231127	150500	124150109	1885	1886	1886	1885	1397
278	20231127	150400	121516762	1886	1886	1886	1886	7
279	20231127	150300	121503560	1888	1888	1888	1888	0
280	20231127	150200	121503560	1888	1888	1888	1888	55
281	20231127	150100	121399720	1888	1888	1888	1888	1
282	20231127	150000	121397832	1888	1888	1888	1888	0
283	20231127	145900	121397832	1888	1888	1888	1888	56
284	20231127	145800	121292104	1888	1888	1888	1888	0
285	20231127	145700	121292104	1888	1888	1888	1888	0
286	20231127	145600	121292104	1888	1888	1888	1888	0
287	20231127	145500	121292104	1888	1888	1888	1888	0
288	20231127	145400	121292104	1888	1888	1888	1888	0
289	20231127	145300	121292104	1888	1888	1888	1888	1000
290	20231127	145200	119404104	1885	1885	1885	1885	1300
291	20231127	145100	116953604	1885	1886	1886	1885	217
292	20231127	145000	116544544	1888	1888	1888	1888	10
293	20231127	144900	116525664	1888	1888	1888	1888	1
294	20231127	144800	116523776	1885	1885	1885	1885	0
295	20231127	144700	116523776	1885	1885	1885	1885	0
296	20231127	144600	116523776	1885	1885	1885	1885	0
297	20231127	144500	116523776	1885	1885	1885	1885	0
298	20231127	144400	116523776	1885	1885	1885	1885	0
299	20231127	144300	116523776	1885	1885	1885	1885	0
300	20231127	144200	116523776	1885	1885	1885	1885	0
301	20231127	144100	116523776	1885	1886	1886	1885	3174
302	20231127	144000	110540400	1888	1888	1888	1888	0
303	20231127	143900	110540400	1888	1888	1888	1888	0
304	20231127	143800	110540400	1888	1886	1888	1886	115
305	20231127	143700	110323508	1886	1886	1886	1886	0
306	20231127	143600	110323508	1886	1886	1886	1886	500
307	20231127	143500	109380508	1885	1885	1885	1885	0
308	20231127	143400	109380508	1885	1885	1885	1885	0
309	20231127	143300	109380508	1885	1885	1885	1885	107
310	20231127	143200	109178813	1885	1885	1885	1885	740
311	20231127	143100	107783913	1885	1885	1885	1885	0
312	20231127	143000	107783913	1885	1885	1885	1885	0
313	20231127	142900	107783913	1885	1885	1885	1885	492
314	20231127	142800	106856493	1885	1885	1885	1885	10
315	20231127	142700	106837643	1886	1886	1886	1886	10
316	20231127	142600	106818783	1886	1886	1886	1886	139
317	20231127	142500	106556629	1886	1886	1886	1886	0
318	20231127	142400	106556629	1886	1886	1886	1886	30
319	20231127	142300	106500049	1886	1886	1886	1886	0
320	20231127	142200	106500049	1886	1886	1886	1886	0
321	20231127	142100	106500049	1886	1886	1886	1886	0
322	20231127	142000	106500049	1886	1886	1886	1886	0
323	20231127	141900	106500049	1886	1886	1886	1886	157
324	20231127	141800	106203947	1886	1886	1886	1886	45
325	20231127	141700	106119077	1886	1886	1886	1886	98
326	20231127	141600	105934249	1886	1886	1886	1886	616
327	20231127	141500	104772473	1886	1886	1886	1886	1000
328	20231127	141400	102886473	1889	1889	1889	1889	0
329	20231127	141300	102886473	1889	1889	1889	1889	0
330	20231127	141200	102886473	1889	1889	1889	1889	0
331	20231127	141100	102886473	1889	1889	1889	1889	1
332	20231127	141000	102884584	1885	1885	1885	1885	0
333	20231127	140900	102884584	1885	1885	1885	1885	0
334	20231127	140800	102884584	1885	1886	1886	1885	1000
335	20231127	140700	100999583	1885	1885	1885	1885	0
336	20231127	140600	100999583	1885	1885	1885	1885	0
337	20231127	140500	100999583	1885	1885	1885	1885	0
338	20231127	140400	100999583	1885	1885	1885	1885	0
339	20231127	140300	100999583	1885	1885	1885	1885	0
340	20231127	140200	100999583	1885	1885	1885	1885	1421
341	20231127	140100	98320998	1885	1885	1885	1885	0
342	20231127	140000	98320998	1885	1885	1885	1885	0
343	20231127	135900	98320998	1885	1885	1885	1885	1226
344	20231127	135800	96009988	1885	1885	1885	1885	0
345	20231127	135700	96009988	1885	1885	1885	1885	573
346	20231127	135600	94929883	1886	1886	1886	1886	0
347	20231127	135500	94929883	1886	1886	1886	1886	6
348	20231127	135400	94918567	1885	1885	1885	1885	0
349	20231127	135300	94918567	1885	1885	1885	1885	0
350	20231127	135200	94918567	1885	1886	1886	1885	989
351	20231127	135100	93054248	1888	1888	1888	1888	123
352	20231127	135000	92822024	1888	1889	1889	1888	277
353	20231127	134900	92298782	1890	1890	1890	1890	1
354	20231127	134800	92296892	1891	1891	1891	1891	0
355	20231127	134700	92296892	1891	1891	1891	1891	0
356	20231127	134600	92296892	1891	1891	1891	1891	1
357	20231127	134500	92295001	1889	1889	1889	1889	0
358	20231127	134400	92295001	1889	1889	1889	1889	17
359	20231127	134300	92262888	1891	1889	1891	1889	18
360	20231127	134200	92228884	1891	1891	1891	1891	0
361	20231127	134100	92228884	1891	1888	1891	1888	152
362	20231127	134000	91941902	1888	1888	1888	1888	0
363	20231127	133900	91941902	1888	1888	1888	1888	0
364	20231127	133800	91941902	1888	1888	1888	1888	0
365	20231127	133700	91941902	1888	1888	1888	1888	42
366	20231127	133600	91862606	1891	1891	1891	1891	0
367	20231127	133500	91862606	1891	1891	1891	1891	0
368	20231127	133400	91862606	1891	1891	1891	1891	0
369	20231127	133300	91862606	1891	1891	1891	1891	9
370	20231127	133200	91845587	1891	1891	1891	1891	0
371	20231127	133100	91845587	1891	1891	1891	1891	0
372	20231127	133000	91845587	1891	1891	1891	1891	0
373	20231127	132900	91845587	1891	1886	1891	1886	62
374	20231127	132800	91728645	1892	1892	1892	1892	0
375	20231127	132700	91728645	1892	1892	1892	1892	0
376	20231127	132600	91728645	1892	1892	1892	1892	0
377	20231127	132500	91728645	1892	1892	1892	1892	0
378	20231127	132400	91728645	1892	1892	1892	1892	0
379	20231127	132300	91728645	1892	1892	1892	1892	0
380	20231127	132200	91728645	1892	1892	1892	1892	1
381	20231127	132100	91726753	1885	1885	1885	1885	0
382	20231127	132000	91726753	1885	1885	1885	1885	0
383	20231127	131900	91726753	1885	1888	1888	1885	3485
384	20231127	131800	85152295	1892	1892	1892	1892	0
385	20231127	131700	85152295	1892	1892	1892	1892	0
386	20231127	131600	85152295	1892	1892	1892	1892	10
387	20231127	131500	85133375	1892	1892	1892	1892	0
388	20231127	131400	85133375	1892	1892	1892	1892	0
389	20231127	131300	85133375	1892	1890	1892	1888	23
390	20231127	131200	85089945	1890	1888	1890	1888	5
391	20231127	131100	85080497	1888	1888	1888	1888	27
392	20231127	131000	85029521	1889	1889	1889	1889	5
393	20231127	130900	85020076	1892	1892	1892	1892	2
394	20231127	130800	85016292	1892	1892	1892	1892	0
395	20231127	130700	85016292	1892	1891	1892	1891	100
396	20231127	130600	84827108	1893	1893	1893	1893	0
397	20231127	130500	84827108	1893	1893	1893	1893	0
398	20231127	130400	84827108	1893	1893	1893	1893	0
399	20231127	130300	84827108	1893	1893	1893	1893	1000
400	20231127	130200	82934108	1893	1893	1893	1893	0
401	20231127	130100	82934108	1893	1893	1893	1893	0
402	20231127	130000	82934108	1893	1893	1893	1893	0
403	20231127	125900	82934108	1893	1893	1893	1893	0
404	20231127	125800	82934108	1893	1893	1893	1893	0
405	20231127	125700	82934108	1893	1893	1893	1893	0
406	20231127	125600	82934108	1893	1893	1893	1893	0
407	20231127	125500	82934108	1893	1893	1893	1893	2
408	20231127	125400	82930322	1893	1893	1893	1893	0
409	20231127	125300	82930322	1893	1893	1893	1893	0
410	20231127	125200	82930322	1893	1893	1893	1893	1
411	20231127	125100	82928429	1893	1893	1893	1893	10
412	20231127	125000	82909499	1893	1893	1893	1893	39
413	20231127	124900	82835672	1893	1893	1893	1893	1
414	20231127	124800	82833779	1887	1887	1887	1887	0
415	20231127	124700	82833779	1887	1887	1887	1887	656
416	20231127	124600	81595907	1893	1893	1893	1893	1
417	20231127	124500	81594014	1888	1890	1890	1888	531
418	20231127	124400	80591455	1891	1891	1891	1891	9
419	20231127	124300	80574436	1891	1891	1891	1891	0
420	20231127	124200	80574436	1891	1891	1891	1891	0
421	20231127	124100	80574436	1891	1891	1891	1891	1
422	20231127	124000	80572545	1893	1891	1893	1891	3
423	20231127	123900	80566870	1891	1891	1892	1891	4
424	20231127	123800	80559305	1891	1891	1892	1891	3
425	20231127	123700	80553631	1894	1894	1894	1894	0
426	20231127	123600	80553631	1894	1894	1894	1894	60
427	20231127	123500	80439991	1894	1894	1894	1894	52
428	20231127	123400	80341503	1894	1894	1894	1894	0
429	20231127	123300	80341503	1894	1894	1894	1894	0
430	20231127	123200	80341503	1894	1894	1894	1894	0
431	20231127	123100	80341503	1894	1894	1894	1894	1
432	20231127	123000	80339609	1888	1889	1889	1888	1311
433	20231127	122900	77864366	1889	1889	1889	1889	0
434	20231127	122800	77864366	1889	1889	1889	1889	0
435	20231127	122700	77864366	1889	1889	1889	1889	0
436	20231127	122600	77864366	1889	1889	1889	1889	0
437	20231127	122500	77864366	1889	1889	1889	1889	20
438	20231127	122400	77826586	1889	1889	1889	1889	13
439	20231127	122300	77802029	1891	1891	1891	1890	1840
440	20231127	122200	74323428	1894	1894	1894	1894	0
441	20231127	122100	74323428	1894	1894	1894	1894	4
442	20231127	122000	74315852	1894	1892	1894	1892	506
443	20231127	121900	73358486	1894	1894	1894	1894	0
444	20231127	121800	73358486	1894	1892	1894	1892	11
445	20231127	121700	73337654	1899	1899	1899	1899	10
446	20231127	121600	73318664	1895	1895	1895	1895	20
447	20231127	121500	73280764	1899	1899	1899	1899	1
448	20231127	121400	73278865	1890	1890	1890	1890	0
449	20231127	121300	73278865	1890	1891	1891	1890	869
450	20231127	121200	71636150	1899	1899	1899	1899	0
451	20231127	121100	71636150	1899	1899	1899	1899	0
452	20231127	121000	71636150	1899	1899	1899	1899	0
453	20231127	120900	71636150	1899	1899	1899	1899	0
454	20231127	120800	71636150	1899	1899	1899	1899	0
455	20231127	120700	71636150	1899	1899	1899	1899	0
456	20231127	120600	71636150	1899	1899	1899	1899	0
457	20231127	120500	71636150	1899	1899	1899	1899	1
458	20231127	120400	71634251	1891	1891	1891	1891	0
459	20231127	120300	71634251	1891	1891	1891	1891	0
460	20231127	120200	71634251	1891	1891	1891	1891	0
461	20231127	120100	71634251	1891	1891	1891	1891	0
462	20231127	120000	71634251	1891	1891	1891	1891	1000
463	20231127	115900	69743251	1890	1890	1890	1890	0
464	20231127	115800	69743251	1890	1890	1890	1890	0
465	20231127	115700	69743251	1890	1890	1890	1890	0
466	20231127	115600	69743251	1890	1890	1890	1890	238
467	20231127	115500	69293431	1890	1890	1890	1890	0
468	20231127	115400	69293431	1890	1890	1890	1890	24
469	20231127	115300	69248071	1891	1891	1891	1891	0
470	20231127	115200	69248071	1891	1891	1891	1891	0
471	20231127	115100	69248071	1891	1891	1891	1891	226
472	20231127	115000	68820705	1891	1891	1891	1891	0
473	20231127	114900	68820705	1891	1892	1892	1891	15
474	20231127	114800	68792336	1892	1892	1892	1892	250
475	20231127	114700	68319336	1892	1892	1892	1892	0
476	20231127	114600	68319336	1892	1892	1892	1892	0
477	20231127	114500	68319336	1892	1892	1892	1892	0
478	20231127	114400	68319336	1892	1892	1892	1892	0
479	20231127	114300	68319336	1892	1892	1892	1892	0
480	20231127	114200	68319336	1892	1892	1892	1892	0
481	20231127	114100	68319336	1892	1894	1894	1892	500
482	20231127	114000	67372942	1900	1900	1900	1900	20
483	20231127	113900	67334942	1900	1900	1900	1900	52
484	20231127	113800	67236142	1900	1900	1900	1900	0
485	20231127	113700	67236142	1900	1900	1900	1900	0
486	20231127	113600	67236142	1900	1900	1900	1900	0
487	20231127	113500	67236142	1900	1900	1900	1900	12
488	20231127	113400	67213342	1895	1895	1895	1895	0
489	20231127	113300	67213342	1895	1896	1896	1895	1506
490	20231127	113200	64358967	1897	1897	1897	1897	530
491	20231127	113100	63353557	1900	1900	1900	1900	0
492	20231127	113000	63353557	1900	1900	1900	1900	0
493	20231127	112900	63353557	1900	1900	1900	1900	0
494	20231127	112800	63353557	1900	1900	1900	1900	0
495	20231127	112700	63353557	1900	1900	1900	1900	0
496	20231127	112600	63353557	1900	1900	1900	1900	0
497	20231127	112500	63353557	1900	1900	1900	1900	0
498	20231127	112400	63353557	1900	1900	1900	1900	0
499	20231127	112300	63353557	1900	1900	1900	1900	0
500	20231127	112200	63353557	1900	1900	1900	1900	5000
501	20231127	112100	53853557	1900	1900	1900	1900	0
502	20231127	112000	53853557	1900	1900	1900	1900	0
503	20231127	111900	53853557	1900	1900	1900	1900	200
504	20231127	111800	53473557	1900	1900	1900	1900	0
505	20231127	111700	53473557	1900	1900	1900	1900	0
506	20231127	111600	53473557	1900	1900	1900	1900	7
507	20231127	111500	53460257	1898	1898	1898	1898	0
508	20231127	111400	53460257	1898	1897	1898	1895	95
509	20231127	111300	53280158	1895	1895	1895	1895	0
510	20231127	111200	53280158	1895	1895	1895	1895	0
511	20231127	111100	53280158	1895	1895	1895	1895	0
512	20231127	111000	53280158	1895	1895	1895	1895	0
513	20231127	110900	53280158	1895	1895	1895	1895	0
514	20231127	110800	53280158	1895	1895	1895	1895	0
515	20231127	110700	53280158	1895	1895	1895	1895	500
516	20231127	110600	52332658	1902	1902	1902	1902	0
517	20231127	110500	52332658	1902	1895	1902	1895	15
518	20231127	110400	52304226	1895	1895	1895	1895	181
519	20231127	110300	51961231	1902	1902	1902	1902	0
520	20231127	110200	51961231	1902	1902	1902	1902	0
521	20231127	110100	51961231	1902	1902	1902	1902	0
522	20231127	110000	51961231	1902	1902	1902	1902	15
523	20231127	105900	51932701	1903	1903	1903	1903	0
524	20231127	105800	51932701	1903	1903	1903	1903	0
525	20231127	105700	51932701	1903	1903	1903	1903	0
526	20231127	105600	51932701	1903	1903	1903	1903	0
527	20231127	105500	51932701	1903	1903	1903	1903	1
528	20231127	105400	51930798	1903	1903	1903	1903	1
529	20231127	105300	51928895	1900	1900	1900	1900	1553
530	20231127	105200	48978195	1903	1903	1903	1903	0
531	20231127	105100	48978195	1903	1903	1903	1903	0
532	20231127	105000	48978195	1903	1903	1903	1903	1
533	20231127	104900	48976292	1893	1893	1893	1893	0
534	20231127	104800	48976292	1893	1893	1893	1893	1579
535	20231127	104700	45987245	1903	1903	1903	1903	0
536	20231127	104600	45987245	1903	1903	1903	1903	0
537	20231127	104500	45987245	1903	1903	1903	1903	100
538	20231127	104400	45796945	1903	1902	1903	1902	2
539	20231127	104300	45793140	1893	1903	1903	1893	51
540	20231127	104200	45696587	1893	1893	1893	1893	1
541	20231127	104100	45694694	1900	1900	1900	1900	0
542	20231127	104000	45694694	1900	1900	1900	1900	0
543	20231127	103900	45694694	1900	1900	1900	1900	0
544	20231127	103800	45694694	1900	1900	1900	1900	80
545	20231127	103700	45542694	1903	1903	1903	1903	0
546	20231127	103600	45542694	1903	1903	1903	1903	0
547	20231127	103500	45542694	1903	1903	1903	1903	0
548	20231127	103400	45542694	1903	1900	1903	1900	111
549	20231127	103300	45331490	1900	1900	1900	1900	1
550	20231127	103200	45329590	1893	1893	1893	1893	0
551	20231127	103100	45329590	1893	1893	1893	1893	72
552	20231127	103000	45193294	1892	1892	1892	1892	0
553	20231127	102900	45193294	1892	1892	1892	1892	0
554	20231127	102800	45193294	1892	1892	1892	1892	0
555	20231127	102700	45193294	1892	1892	1892	1892	800
556	20231127	102600	43679694	1893	1893	1893	1893	0
557	20231127	102500	43679694	1893	1888	1893	1888	225
558	20231127	102400	43254889	1888	1887	1888	1887	264
559	20231127	102300	42756720	1887	1887	1887	1887	0
560	20231127	102200	42756720	1887	1885	1887	1885	2
561	20231127	102100	42752948	1885	1885	1885	1885	258
562	20231127	102000	42266618	1885	1885	1885	1885	897
563	20231127	101900	40575773	1885	1885	1885	1885	0
564	20231127	101800	40575773	1885	1885	1885	1885	0
565	20231127	101700	40575773	1885	1885	1886	1885	1600
566	20231127	101600	37559673	1885	1885	1885	1885	713
567	20231127	101500	36215668	1885	1885	1885	1885	0
568	20231127	101400	36215668	1885	1885	1885	1885	0
569	20231127	101300	36215668	1885	1885	1885	1885	0
570	20231127	101200	36215668	1885	1885	1885	1885	0
571	20231127	101100	36215668	1885	1885	1885	1885	0
572	20231127	101000	36215668	1885	1885	1885	1885	560
573	20231127	100900	35160068	1886	1887	1887	1886	2512
574	20231127	100800	30422267	1888	1888	1888	1888	1
575	20231127	100700	30420379	1888	1888	1888	1888	5
576	20231127	100600	30410939	1888	1888	1888	1888	51
577	20231127	100500	30314651	1888	1888	1888	1888	0
578	20231127	100400	30314651	1888	1888	1888	1888	15
579	20231127	100300	30286331	1893	1893	1893	1893	5
580	20231127	100200	30276866	1887	1887	1887	1887	0
581	20231127	100100	30276866	1887	1887	1887	1886	596
582	20231127	100000	29152230	1886	1886	1886	1886	0
583	20231127	095900	29152230	1886	1886	1886	1886	0
584	20231127	095800	29152230	1886	1886	1886	1886	0
585	20231127	095700	29152230	1886	1891	1891	1886	1488
586	20231127	095600	26345070	1903	1903	1903	1890	700
587	20231127	095500	25022044	1891	1892	1892	1891	623
588	20231127	095400	23843924	1892	1892	1892	1892	20
589	20231127	095300	23806084	1892	1892	1892	1892	50
590	20231127	095200	23711484	1892	1894	1894	1892	676
591	20231127	095100	22431964	1895	1900	1900	1895	948
592	20231127	095000	20635341	1905	1905	1905	1905	0
593	20231127	094900	20635341	1905	1905	1905	1905	0
594	20231127	094800	20635341	1905	1905	1905	1905	0
595	20231127	094700	20635341	1905	1905	1905	1905	0
596	20231127	094600	20635341	1905	1905	1905	1905	0
597	20231127	094500	20635341	1905	1905	1905	1905	0
598	20231127	094400	20635341	1905	1905	1905	1905	0
599	20231127	094300	20635341	1905	1905	1905	1905	0
600	20231127	094200	20635341	1905	1905	1905	1905	0
601	20231127	094100	20635341	1905	1905	1905	1905	0
602	20231127	094000	20635341	1905	1905	1905	1905	0
603	20231127	093900	20635341	1905	1905	1905	1905	0
604	20231127	093800	20635341	1905	1905	1905	1905	0
605	20231127	093700	20635341	1905	1905	1905	1905	2
606	20231127	093600	20631531	1905	1905	1905	1905	5
607	20231127	093500	20622006	1905	1904	1905	1904	10
608	20231127	093400	20602959	1904	1904	1904	1904	0
609	20231127	093300	20602959	1904	1904	1904	1904	1
610	20231127	093200	20601055	1906	1906	1906	1906	0
611	20231127	093100	20601055	1906	1906	1906	1906	0
612	20231127	093000	20601055	1906	1906	1906	1906	0
613	20231127	092900	20601055	1906	1906	1906	1906	1
614	20231127	092800	20599149	1895	1895	1895	1895	0
615	20231127	092700	20599149	1895	1895	1895	1895	5
616	20231127	092600	20589674	1906	1906	1906	1906	0
617	20231127	092500	20589674	1906	1906	1907	1906	23
618	20231127	092400	20545825	1907	1907	1907	1907	1
619	20231127	092300	20543918	1893	1893	1893	1893	0
620	20231127	092200	20543918	1893	1899	1899	1893	856
621	20231127	092100	18923210	1893	1893	1893	1893	0
622	20231127	092000	18923210	1893	1900	1900	1893	201
623	20231127	091900	18541317	1909	1909	1909	1909	56
624	20231127	091800	18434413	1892	1892	1892	1892	0
625	20231127	091700	18434413	1892	1895	1895	1892	2795
626	20231127	091600	13141472	1909	1909	1909	1909	0
627	20231127	091500	13141472	1909	1909	1909	1909	0
628	20231127	091400	13141472	1909	1909	1909	1909	0
629	20231127	091300	13141472	1909	1909	1909	1909	1
630	20231127	091200	13139563	1896	1896	1896	1896	364
631	20231127	091100	12449419	1896	1896	1896	1896	138
632	20231127	091000	12187771	1910	1910	1910	1910	0
633	20231127	090900	12187771	1910	1910	1910	1910	5
634	20231127	090800	12178221	1910	1910	1910	1910	0
635	20231127	090700	12178221	1910	1910	1910	1910	0
636	20231127	090600	12178221	1910	1910	1910	1910	0
637	20231127	090500	12178221	1910	1909	1910	1909	14
638	20231127	090400	12151494	1909	1908	1909	1908	10
639	20231127	090300	12132409	1909	1895	1909	1895	3111
640	20231127	090200	6236347	1895	1894	1895	1894	1332
641	20231127	090100	3712575	1895	1895	1895	1895	0
642	20231127	090000	3712575	1895	1900	1900	1895	1954