KissMeData/018700/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	190300	10296567981	1973	1973	1973	1973	200657
3	20231128	190200	10296567981	1973	1973	1973	1973	0
4	20231128	190100	10296567981	1973	1973	1973	1973	0
5	20231128	190000	10296567981	1973	1973	1973	1973	0
6	20231128	185900	10296567981	1973	1973	1973	1973	0
7	20231128	185800	10296567981	1973	1973	1973	1973	0
8	20231128	185700	10296567981	1973	1973	1973	1973	0
9	20231128	185600	10296567981	1973	1973	1973	1973	0
10	20231128	185500	10296567981	1973	1973	1973	1973	0
11	20231128	185400	10296567981	1973	1973	1973	1973	0
12	20231128	185300	10296567981	1973	1973	1973	1973	0
13	20231128	185200	10296567981	1973	1973	1973	1973	0
14	20231128	185100	10296567981	1973	1973	1973	1973	0
15	20231128	185000	10296567981	1973	1973	1973	1973	0
16	20231128	184900	10296567981	1973	1973	1973	1973	0
17	20231128	184800	10296567981	1973	1973	1973	1973	0
18	20231128	184700	10296567981	1973	1973	1973	1973	0
19	20231128	184600	10296567981	1973	1973	1973	1973	0
20	20231128	184500	10296567981	1973	1973	1973	1973	0
21	20231128	184400	10296567981	1973	1973	1973	1973	0
22	20231128	184300	10296567981	1973	1973	1973	1973	0
23	20231128	184200	10296567981	1973	1973	1973	1973	0
24	20231128	184100	10296567981	1973	1973	1973	1973	0
25	20231128	184000	10296567981	1973	1973	1973	1973	0
26	20231128	183900	10296567981	1973	1973	1973	1973	0
27	20231128	183800	10296567981	1973	1973	1973	1973	0
28	20231128	183700	10296567981	1973	1973	1973	1973	0
29	20231128	183600	10296567981	1973	1973	1973	1973	0
30	20231128	183500	10296567981	1973	1973	1973	1973	0
31	20231128	183400	10296567981	1973	1973	1973	1973	0
32	20231128	183300	10296567981	1973	1973	1973	1973	200657
33	20231128	183200	10296567981	1973	1973	1973	1973	0
34	20231128	183100	10296567981	1973	1973	1973	1973	0
35	20231128	183000	10296567981	1973	1973	1973	1973	0
36	20231128	182900	10296567981	1973	1973	1973	1973	0
37	20231128	182800	10296567981	1973	1973	1973	1973	0
38	20231128	182700	10296567981	1973	1973	1973	1973	0
39	20231128	182600	10296567981	1973	1973	1973	1973	0
40	20231128	182500	10296567981	1973	1973	1973	1973	0
41	20231128	182400	10296567981	1973	1973	1973	1973	0
42	20231128	182300	10296567981	1973	1973	1973	1973	0
43	20231128	182200	10296567981	1973	1973	1973	1973	0
44	20231128	182100	10296567981	1973	1973	1973	1973	0
45	20231128	182000	10296567981	1973	1973	1973	1973	0
46	20231128	181900	10296567981	1973	1973	1973	1973	0
47	20231128	181800	10296567981	1973	1973	1973	1973	0
48	20231128	181700	10296567981	1973	1973	1973	1973	0
49	20231128	181600	10296567981	1973	1973	1973	1973	0
50	20231128	181500	10296567981	1973	1973	1973	1973	0
51	20231128	181400	10296567981	1973	1973	1973	1973	0
52	20231128	181300	10296567981	1973	1973	1973	1973	0
53	20231128	181200	10296567981	1973	1973	1973	1973	0
54	20231128	181100	10296567981	1973	1973	1973	1973	0
55	20231128	181000	10296567981	1973	1973	1973	1973	0
56	20231128	180900	10296567981	1973	1973	1973	1973	0
57	20231128	180800	10296567981	1973	1973	1973	1973	0
58	20231128	180700	10296567981	1973	1973	1973	1973	0
59	20231128	180600	10296567981	1973	1973	1973	1973	0
60	20231128	180500	10296567981	1973	1973	1973	1973	0
61	20231128	180400	10296567981	1973	1973	1973	1973	0
62	20231128	180300	10296567981	1973	1973	1973	1973	200657
63	20231128	180200	10296567981	1973	1973	1973	1973	0
64	20231128	180100	10296567981	1973	1973	1973	1973	0
65	20231128	180000	10296567981	1973	1973	1973	1973	0
66	20231128	175900	10296567981	1973	1973	1973	1973	0
67	20231128	175800	10296567981	1973	1973	1973	1973	0
68	20231128	175700	10296567981	1973	1973	1973	1973	0
69	20231128	175600	10296567981	1973	1973	1973	1973	0
70	20231128	175500	10296567981	1973	1973	1973	1973	0
71	20231128	175400	10296567981	1973	1973	1973	1973	0
72	20231128	175300	10296567981	1973	1973	1973	1973	0
73	20231128	175200	10296567981	1973	1973	1973	1973	0
74	20231128	175100	10296567981	1973	1973	1973	1973	0
75	20231128	175000	10296567981	1973	1973	1973	1973	0
76	20231128	174900	10296567981	1973	1973	1973	1973	0
77	20231128	174800	10296567981	1973	1973	1973	1973	0
78	20231128	174700	10296567981	1973	1973	1973	1973	0
79	20231128	174600	10296567981	1973	1973	1973	1973	0
80	20231128	174500	10296567981	1973	1973	1973	1973	0
81	20231128	174400	10296567981	1973	1973	1973	1973	0
82	20231128	174300	10296567981	1973	1973	1973	1973	0
83	20231128	174200	10296567981	1973	1973	1973	1973	0
84	20231128	174100	10296567981	1973	1973	1973	1973	0
85	20231128	174000	10296567981	1973	1973	1973	1973	0
86	20231128	173900	10296567981	1973	1973	1973	1973	0
87	20231128	173800	10296567981	1973	1973	1973	1973	0
88	20231128	173700	10296567981	1973	1973	1973	1973	0
89	20231128	173600	10296567981	1973	1973	1973	1973	0
90	20231128	173500	10296567981	1973	1973	1973	1973	0
91	20231128	173400	10296567981	1973	1973	1973	1973	0
92	20231128	173300	10296567981	1973	1973	1973	1973	200657
93	20231128	173200	10296567981	1973	1973	1973	1973	0
94	20231128	173100	10296567981	1973	1973	1973	1973	0
95	20231128	173000	10296567981	1973	1973	1973	1973	0
96	20231128	172900	10296567981	1973	1973	1973	1973	0
97	20231128	172800	10296567981	1973	1973	1973	1973	0
98	20231128	172700	10296567981	1973	1973	1973	1973	0
99	20231128	172600	10296567981	1973	1973	1973	1973	0
100	20231128	172500	10296567981	1973	1973	1973	1973	0
101	20231128	172400	10296567981	1973	1973	1973	1973	0
102	20231128	172300	10296567981	1973	1973	1973	1973	0
103	20231128	172200	10296567981	1973	1973	1973	1973	0
104	20231128	172100	10296567981	1973	1973	1973	1973	0
105	20231128	172000	10296567981	1973	1973	1973	1973	0
106	20231128	171900	10296567981	1973	1973	1973	1973	0
107	20231128	171800	10296567981	1973	1973	1973	1973	0
108	20231128	171700	10296567981	1973	1973	1973	1973	0
109	20231128	171600	10296567981	1973	1973	1973	1973	0
110	20231128	171500	10296567981	1973	1973	1973	1973	0
111	20231128	171400	10296567981	1973	1973	1973	1973	0
112	20231128	171300	10296567981	1973	1973	1973	1973	0
113	20231128	171200	10296567981	1973	1973	1973	1973	0
114	20231128	171100	10296567981	1973	1973	1973	1973	0
115	20231128	171000	10296567981	1973	1973	1973	1973	0
116	20231128	170900	10296567981	1973	1973	1973	1973	0
117	20231128	170800	10296567981	1973	1973	1973	1973	0
118	20231128	170700	10296567981	1973	1973	1973	1973	0
119	20231128	170600	10296567981	1973	1973	1973	1973	0
120	20231128	170500	10296567981	1973	1973	1973	1973	0
121	20231128	170400	10296567981	1973	1973	1973	1973	0
122	20231128	170300	10296567981	1973	1973	1973	1973	200657
123	20231128	170200	10296567981	1973	1973	1973	1973	0
124	20231128	170100	10296567981	1973	1973	1973	1973	0
125	20231128	170000	10296567981	1973	1973	1973	1973	0
126	20231128	165900	10296567981	1973	1973	1973	1973	0
127	20231128	165800	10296567981	1973	1973	1973	1973	0
128	20231128	165700	10296567981	1973	1973	1973	1973	0
129	20231128	165600	10296567981	1973	1973	1973	1973	0
130	20231128	165500	10296567981	1973	1973	1973	1973	0
131	20231128	165400	10296567981	1973	1973	1973	1973	0
132	20231128	165300	10296567981	1973	1973	1973	1973	0
133	20231128	165200	10296567981	1973	1973	1973	1973	0
134	20231128	165100	10296567981	1973	1973	1973	1973	0
135	20231128	165000	10296567981	1973	1973	1973	1973	0
136	20231128	164900	10296567981	1973	1973	1973	1973	0
137	20231128	164800	10296567981	1973	1973	1973	1973	0
138	20231128	164700	10296567981	1973	1973	1973	1973	0
139	20231128	164600	10296567981	1973	1973	1973	1973	0
140	20231128	164500	10296567981	1973	1973	1973	1973	0
141	20231128	164400	10296567981	1973	1973	1973	1973	0
142	20231128	164300	10296567981	1973	1973	1973	1973	0
143	20231128	164200	10296567981	1973	1973	1973	1973	0
144	20231128	164100	10296567981	1973	1973	1973	1973	0
145	20231128	164000	10296567981	1973	1973	1973	1973	0
146	20231128	163900	10296567981	1973	1973	1973	1973	0
147	20231128	163800	10296567981	1973	1973	1973	1973	0
148	20231128	163700	10296567981	1973	1973	1973	1973	0
149	20231128	163600	10296567981	1973	1973	1973	1973	0
150	20231128	163500	10296567981	1973	1973	1973	1973	0
151	20231128	163400	10296567981	1973	1973	1973	1973	0
152	20231128	163300	10296567981	1973	1973	1973	1973	200657
153	20231128	163200	10296567981	1973	1973	1973	1973	0
154	20231128	163100	10296567981	1973	1973	1973	1973	0
155	20231128	163000	10296567981	1973	1973	1973	1973	0
156	20231128	162900	10296567981	1973	1973	1973	1973	0
157	20231128	162800	10296567981	1973	1973	1973	1973	0
158	20231128	162700	10296567981	1973	1973	1973	1973	0
159	20231128	162600	10296567981	1973	1973	1973	1973	0
160	20231128	162500	10296567981	1973	1973	1973	1973	0
161	20231128	162400	10296567981	1973	1973	1973	1973	0
162	20231128	162300	10296567981	1973	1973	1973	1973	0
163	20231128	162200	10296567981	1973	1973	1973	1973	0
164	20231128	162100	10296567981	1973	1973	1973	1973	0
165	20231128	162000	10296567981	1973	1973	1973	1973	0
166	20231128	161900	10296567981	1973	1973	1973	1973	0
167	20231128	161800	10296567981	1973	1973	1973	1973	0
168	20231128	161700	10296567981	1973	1973	1973	1973	0
169	20231128	161600	10296567981	1973	1973	1973	1973	0
170	20231128	161500	10296567981	1973	1973	1973	1973	0
171	20231128	161400	10296567981	1973	1973	1973	1973	0
172	20231128	161300	10296567981	1973	1973	1973	1973	0
173	20231128	161200	10296567981	1973	1973	1973	1973	0
174	20231128	161100	10296567981	1973	1973	1973	1973	0
175	20231128	161000	10296567981	1973	1973	1973	1973	0
176	20231128	160900	10296567981	1973	1973	1973	1973	0
177	20231128	160800	10296567981	1973	1973	1973	1973	0
178	20231128	160700	10296567981	1973	1973	1973	1973	0
179	20231128	160600	10296567981	1973	1973	1973	1973	0
180	20231128	160500	10296567981	1973	1973	1973	1973	0
181	20231128	160400	10296567981	1973	1973	1973	1973	0
182	20231128	160300	10296567981	1973	1973	1973	1973	200657
183	20231128	160200	10296567981	1973	1973	1973	1973	0
184	20231128	160100	10296567981	1973	1973	1973	1973	0
185	20231128	160000	10296567981	1973	1973	1973	1973	0
186	20231128	155900	10296567981	1973	1973	1973	1973	0
187	20231128	155800	10296567981	1973	1973	1973	1973	0
188	20231128	155700	10296567981	1973	1973	1973	1973	0
189	20231128	155600	10296567981	1973	1973	1973	1973	0
190	20231128	155500	10296567981	1973	1973	1973	1973	0
191	20231128	155400	10296567981	1973	1973	1973	1973	0
192	20231128	155300	10296567981	1973	1973	1973	1973	0
193	20231128	155200	10296567981	1973	1973	1973	1973	0
194	20231128	155100	10296567981	1973	1973	1973	1973	0
195	20231128	155000	10296567981	1973	1973	1973	1973	0
196	20231128	154900	10296567981	1973	1973	1973	1973	0
197	20231128	154800	10296567981	1973	1973	1973	1973	0
198	20231128	154700	10296567981	1973	1973	1973	1973	0
199	20231128	154600	10296567981	1973	1973	1973	1973	0
200	20231128	154500	10296567981	1973	1973	1973	1973	0
201	20231128	154400	10296567981	1973	1973	1973	1973	0
202	20231128	154300	10296567981	1973	1973	1973	1973	0
203	20231128	154200	10296567981	1973	1973	1973	1973	0
204	20231128	154100	10296567981	1973	1973	1973	1973	0
205	20231128	154000	10296567981	1973	1973	1973	1973	0
206	20231128	153900	10296567981	1973	1973	1973	1973	0
207	20231128	153800	10296567981	1973	1973	1973	1973	0
208	20231128	153700	10296567981	1973	1973	1973	1973	0
209	20231128	153600	10296567981	1973	1973	1973	1973	0
210	20231128	153500	10296567981	1973	1973	1973	1973	0
211	20231128	153400	10296567981	1973	1973	1973	1973	0
212	20231128	153300	10296567981	1973	1973	1973	1973	200657
213	20231128	153200	10296567981	1973	1973	1973	1973	0
214	20231128	153100	10296567981	1973	1973	1973	1973	0
215	20231128	153000	10296567981	1973	1973	1973	1973	200657
216	20231128	152900	9900671720	1921	1921	1921	1921	0
217	20231128	152800	9900671720	1921	1921	1921	1921	0
218	20231128	152700	9900671720	1921	1921	1921	1921	0
219	20231128	152600	9900671720	1921	1921	1921	1921	0
220	20231128	152500	9900671720	1921	1921	1921	1921	0
221	20231128	152400	9900671720	1921	1921	1921	1921	0
222	20231128	152300	9900671720	1921	1921	1921	1921	0
223	20231128	152200	9900671720	1921	1921	1921	1921	0
224	20231128	152100	9900671720	1921	1921	1921	1921	0
225	20231128	152000	9900671720	1921	1921	1921	1921	0
226	20231128	151900	9900671720	1921	1940	1965	1914	187158
227	20231128	151800	9536612214	1943	1966	1969	1927	129573
228	20231128	151700	9285037674	1963	1836	1966	1836	259118
229	20231128	151600	8788002710	1835	1839	1861	1827	42588
230	20231128	151500	8709809347	1840	1873	1878	1839	71926
231	20231128	151400	8576347545	1875	1903	1903	1853	36863
232	20231128	151300	8507380244	1903	1886	1916	1874	38100
233	20231128	151200	8435458514	1884	1884	1929	1883	67272
234	20231128	151100	8307804262	1884	1874	1888	1851	59453
235	20231128	151000	8196471028	1861	1922	1932	1853	78406
236	20231128	150900	8047963706	1922	1942	1944	1909	46341
237	20231128	150800	7958889380	1940	1931	1955	1926	69249
238	20231128	150700	7824294822	1928	1941	1946	1914	65943
239	20231128	150600	7697186105	1941	1957	1964	1924	66123
240	20231128	150500	7569062294	1957	1944	1970	1933	89335
241	20231128	150400	7394590251	1944	1937	1959	1937	97487
242	20231128	150300	7204460931	1936	1984	1986	1930	130692
243	20231128	150200	6947882612	1985	1980	1985	1967	116806
244	20231128	150100	6717256804	1980	1977	1999	1971	113331
245	20231128	150000	6492209085	1978	1996	1999	1970	151348
246	20231128	145900	6192009023	1985	1992	2030	1966	273078
247	20231128	145800	5647292503	1992	1950	2030	1948	284749
248	20231128	145700	5082749553	1956	1936	1989	1910	201264
249	20231128	145600	4689104174	1936	1886	1949	1886	140486
250	20231128	145500	4417739580	1899	1849	1930	1838	61543
251	20231128	145400	4301998654	1838	1925	1926	1820	116082
252	20231128	145300	4083578821	1925	1918	1933	1905	69111
253	20231128	145200	3950752632	1907	1933	1946	1900	68084
254	20231128	145100	3820031397	1937	1921	1960	1910	124594
255	20231128	145000	3578375987	1923	1918	1926	1901	123844
256	20231128	144900	3341535083	1918	1981	1981	1889	244859
257	20231128	144800	2865245353	1980	2045	2075	1949	560394
258	20231128	144700	1738737206	2030	1910	2050	1910	491336
259	20231128	144600	776925864	1872	1872	1872	1872	0
260	20231128	144500	776925864	1872	1822	1872	1784	66383
261	20231128	144400	655460170	1822	1716	1852	1716	63691
262	20231128	144300	540578068	1727	1714	1733	1714	4915
263	20231128	144200	532114084	1714	1735	1735	1713	9856
264	20231128	144100	515155467	1727	1733	1746	1724	6287
265	20231128	144000	504279584	1734	1752	1752	1732	17147
266	20231128	143900	474413895	1757	1754	1782	1749	28842
267	20231128	143800	423486585	1769	1722	1808	1718	63393
268	20231128	143700	311233511	1721	1735	1744	1709	19050
269	20231128	143600	278285288	1735	1724	1770	1712	107608
270	20231128	143500	91938677	1724	1696	1725	1696	8147
271	20231128	143400	78059469	1696	1696	1696	1696	142
272	20231128	143300	77818637	1695	1692	1695	1692	661
273	20231128	143200	76698767	1690	1690	1690	1690	0
274	20231128	143100	76698767	1690	1690	1690	1690	0
275	20231128	143000	76698767	1690	1690	1690	1690	2
276	20231128	142900	76695387	1690	1690	1690	1690	0
277	20231128	142800	76695387	1690	1690	1690	1690	0
278	20231128	142700	76695387	1690	1690	1690	1690	0
279	20231128	142600	76695387	1690	1690	1690	1690	868
280	20231128	142500	75228467	1691	1691	1691	1691	2
281	20231128	142400	75225085	1692	1692	1692	1692	0
282	20231128	142300	75225085	1692	1692	1692	1692	0
283	20231128	142200	75225085	1692	1692	1692	1692	0
284	20231128	142100	75225085	1692	1692	1692	1692	0
285	20231128	142000	75225085	1692	1692	1692	1692	0
286	20231128	141900	75225085	1692	1692	1692	1692	0
287	20231128	141800	75225085	1692	1692	1692	1692	0
288	20231128	141700	75225085	1692	1692	1692	1692	0
289	20231128	141600	75225085	1692	1692	1692	1692	0
290	20231128	141500	75225085	1692	1692	1692	1692	0
291	20231128	141400	75225085	1692	1692	1692	1692	0
292	20231128	141300	75225085	1692	1692	1692	1692	0
293	20231128	141200	75225085	1692	1692	1692	1692	1
294	20231128	141100	75223393	1692	1692	1692	1692	1
295	20231128	141000	75221701	1690	1690	1690	1690	0
296	20231128	140900	75221701	1690	1690	1690	1690	0
297	20231128	140800	75221701	1690	1690	1690	1690	0
298	20231128	140700	75221701	1690	1690	1690	1690	0
299	20231128	140600	75221701	1690	1690	1690	1690	0
300	20231128	140500	75221701	1690	1690	1690	1690	0
301	20231128	140400	75221701	1690	1690	1690	1690	0
302	20231128	140300	75221701	1690	1690	1690	1690	0
303	20231128	140200	75221701	1690	1690	1690	1690	0
304	20231128	140100	75221701	1690	1690	1690	1690	0
305	20231128	140000	75221701	1690	1690	1690	1690	0
306	20231128	135900	75221701	1690	1690	1690	1690	0
307	20231128	135800	75221701	1690	1690	1690	1690	5
308	20231128	135700	75213251	1692	1692	1692	1692	0
309	20231128	135600	75213251	1692	1692	1692	1692	0
310	20231128	135500	75213251	1692	1692	1692	1692	0
311	20231128	135400	75213251	1692	1692	1692	1692	0
312	20231128	135300	75213251	1692	1692	1692	1692	2
313	20231128	135200	75209867	1692	1692	1692	1692	0
314	20231128	135100	75209867	1692	1692	1692	1692	1
315	20231128	135000	75208175	1692	1692	1692	1692	0
316	20231128	134900	75208175	1692	1692	1692	1692	0
317	20231128	134800	75208175	1692	1692	1692	1692	0
318	20231128	134700	75208175	1692	1692	1692	1692	8
319	20231128	134600	75194639	1692	1691	1692	1691	12
320	20231128	134500	75174345	1690	1690	1690	1690	0
321	20231128	134400	75174345	1690	1690	1690	1690	0
322	20231128	134300	75174345	1690	1690	1690	1690	0
323	20231128	134200	75174345	1690	1690	1690	1690	0
324	20231128	134100	75174345	1690	1690	1690	1690	271
325	20231128	134000	74716355	1690	1690	1690	1690	8301
326	20231128	133900	60687665	1690	1690	1690	1690	0
327	20231128	133800	60687665	1690	1690	1690	1690	0
328	20231128	133700	60687665	1690	1690	1690	1690	0
329	20231128	133600	60687665	1690	1690	1690	1690	0
330	20231128	133500	60687665	1690	1690	1690	1688	3743
331	20231128	133400	54362437	1690	1690	1690	1690	0
332	20231128	133300	54362437	1690	1690	1690	1690	0
333	20231128	133200	54362437	1690	1690	1690	1690	0
334	20231128	133100	54362437	1690	1690	1690	1690	0
335	20231128	133000	54362437	1690	1690	1690	1690	0
336	20231128	132900	54362437	1690	1690	1690	1690	0
337	20231128	132800	54362437	1690	1690	1690	1690	3
338	20231128	132700	54357367	1690	1690	1690	1690	50
339	20231128	132600	54272867	1690	1690	1690	1690	0
340	20231128	132500	54272867	1690	1690	1690	1690	0
341	20231128	132400	54272867	1690	1690	1690	1690	0
342	20231128	132300	54272867	1690	1690	1690	1690	0
343	20231128	132200	54272867	1690	1690	1690	1690	0
344	20231128	132100	54272867	1690	1690	1690	1690	0
345	20231128	132000	54272867	1690	1690	1690	1690	0
346	20231128	131900	54272867	1690	1690	1690	1690	0
347	20231128	131800	54272867	1690	1690	1690	1690	0
348	20231128	131700	54272867	1690	1690	1690	1690	0
349	20231128	131600	54272867	1690	1690	1690	1690	0
350	20231128	131500	54272867	1690	1690	1690	1690	786
351	20231128	131400	52944527	1690	1690	1690	1690	0
352	20231128	131300	52944527	1690	1690	1690	1690	0
353	20231128	131200	52944527	1690	1690	1690	1690	0
354	20231128	131100	52944527	1690	1690	1690	1690	1300
355	20231128	131000	50747527	1690	1690	1690	1690	100
356	20231128	130900	50578527	1690	1690	1690	1690	1500
357	20231128	130800	48043527	1690	1690	1690	1690	219
358	20231128	130700	47673417	1690	1690	1690	1690	0
359	20231128	130600	47673417	1690	1690	1690	1690	49
360	20231128	130500	47590607	1694	1694	1694	1694	0
361	20231128	130400	47590607	1694	1694	1694	1694	1
362	20231128	130300	47588913	1691	1691	1691	1691	0
363	20231128	130200	47588913	1691	1691	1691	1691	0
364	20231128	130100	47588913	1691	1691	1691	1691	0
365	20231128	130000	47588913	1691	1691	1691	1691	0
366	20231128	125900	47588913	1691	1691	1691	1691	0
367	20231128	125800	47588913	1691	1691	1691	1691	0
368	20231128	125700	47588913	1691	1691	1691	1691	0
369	20231128	125600	47588913	1691	1691	1691	1691	45
370	20231128	125500	47512818	1691	1691	1691	1691	0
371	20231128	125400	47512818	1691	1691	1691	1691	0
372	20231128	125300	47512818	1691	1691	1691	1691	0
373	20231128	125200	47512818	1691	1691	1691	1691	0
374	20231128	125100	47512818	1691	1691	1691	1691	3
375	20231128	125000	47507745	1696	1696	1696	1696	0
376	20231128	124900	47507745	1696	1696	1696	1696	26
377	20231128	124800	47463649	1696	1696	1696	1696	0
378	20231128	124700	47463649	1696	1696	1696	1696	0
379	20231128	124600	47463649	1696	1696	1696	1696	40
380	20231128	124500	47395809	1696	1696	1696	1696	0
381	20231128	124400	47395809	1696	1696	1696	1696	0
382	20231128	124300	47395809	1696	1696	1696	1696	0
383	20231128	124200	47395809	1696	1696	1696	1696	0
384	20231128	124100	47395809	1696	1696	1696	1696	0
385	20231128	124000	47395809	1696	1696	1696	1696	0
386	20231128	123900	47395809	1696	1696	1696	1696	1
387	20231128	123800	47394113	1695	1695	1695	1695	0
388	20231128	123700	47394113	1695	1695	1695	1695	0
389	20231128	123600	47394113	1695	1695	1695	1695	49
390	20231128	123500	47311058	1695	1695	1695	1695	10
391	20231128	123400	47294108	1690	1690	1690	1690	0
392	20231128	123300	47294108	1690	1690	1690	1690	1
393	20231128	123200	47292418	1690	1690	1690	1690	0
394	20231128	123100	47292418	1690	1690	1690	1690	0
395	20231128	123000	47292418	1690	1690	1690	1690	0
396	20231128	122900	47292418	1690	1690	1690	1690	0
397	20231128	122800	47292418	1690	1690	1690	1690	0
398	20231128	122700	47292418	1690	1690	1690	1690	0
399	20231128	122600	47292418	1690	1690	1690	1690	0
400	20231128	122500	47292418	1690	1690	1690	1690	0
401	20231128	122400	47292418	1690	1690	1690	1690	0
402	20231128	122300	47292418	1690	1690	1690	1690	1701
403	20231128	122200	44417728	1690	1690	1690	1690	0
404	20231128	122100	44417728	1690	1690	1690	1690	0
405	20231128	122000	44417728	1690	1690	1690	1690	0
406	20231128	121900	44417728	1690	1690	1690	1690	0
407	20231128	121800	44417728	1690	1690	1690	1690	0
408	20231128	121700	44417728	1690	1690	1690	1690	0
409	20231128	121600	44417728	1690	1690	1690	1690	0
410	20231128	121500	44417728	1690	1690	1690	1690	0
411	20231128	121400	44417728	1690	1690	1690	1690	0
412	20231128	121300	44417728	1690	1690	1690	1690	100
413	20231128	121200	44248728	1690	1691	1696	1690	685
414	20231128	121100	43090973	1691	1691	1691	1691	0
415	20231128	121000	43090973	1691	1691	1691	1691	0
416	20231128	120900	43090973	1691	1691	1691	1691	0
417	20231128	120800	43090973	1691	1691	1691	1691	0
418	20231128	120700	43090973	1691	1691	1691	1691	0
419	20231128	120600	43090973	1691	1691	1691	1691	4
420	20231128	120500	43084209	1690	1690	1690	1690	0
421	20231128	120400	43084209	1690	1690	1690	1690	0
422	20231128	120300	43084209	1690	1690	1690	1690	0
423	20231128	120200	43084209	1690	1690	1690	1690	1556
424	20231128	120100	40454569	1690	1690	1690	1690	0
425	20231128	120000	40454569	1690	1690	1690	1690	0
426	20231128	115900	40454569	1690	1690	1690	1690	0
427	20231128	115800	40454569	1690	1690	1690	1690	0
428	20231128	115700	40454569	1690	1690	1690	1690	0
429	20231128	115600	40454569	1690	1690	1690	1690	21
430	20231128	115500	40419079	1690	1691	1691	1690	2158
431	20231128	115400	36772057	1690	1690	1690	1690	0
432	20231128	115300	36772057	1690	1690	1690	1690	0
433	20231128	115200	36772057	1690	1690	1690	1690	0
434	20231128	115100	36772057	1690	1690	1690	1690	0
435	20231128	115000	36772057	1690	1690	1690	1690	0
436	20231128	114900	36772057	1690	1690	1690	1690	0
437	20231128	114800	36772057	1690	1690	1690	1690	0
438	20231128	114700	36772057	1690	1690	1690	1690	0
439	20231128	114600	36772057	1690	1690	1690	1690	0
440	20231128	114500	36772057	1690	1690	1690	1690	0
441	20231128	114400	36772057	1690	1692	1692	1690	1000
442	20231128	114300	35081800	1692	1692	1692	1692	2
443	20231128	114200	35078416	1692	1692	1692	1692	1
444	20231128	114100	35076724	1696	1696	1696	1696	0
445	20231128	114000	35076724	1696	1696	1696	1696	0
446	20231128	113900	35076724	1696	1696	1696	1696	0
447	20231128	113800	35076724	1696	1696	1696	1696	0
448	20231128	113700	35076724	1696	1696	1696	1696	0
449	20231128	113600	35076724	1696	1696	1696	1696	0
450	20231128	113500	35076724	1696	1696	1696	1696	0
451	20231128	113400	35076724	1696	1696	1696	1696	1
452	20231128	113300	35075028	1690	1690	1690	1690	0
453	20231128	113200	35075028	1690	1690	1690	1690	0
454	20231128	113100	35075028	1690	1690	1690	1690	0
455	20231128	113000	35075028	1690	1690	1690	1690	1089
456	20231128	112900	33234618	1690	1690	1690	1690	0
457	20231128	112800	33234618	1690	1690	1690	1690	0
458	20231128	112700	33234618	1690	1696	1696	1690	10
459	20231128	112600	33217688	1690	1690	1690	1690	0
460	20231128	112500	33217688	1690	1690	1690	1690	5
461	20231128	112400	33209238	1690	1690	1690	1690	0
462	20231128	112300	33209238	1690	1690	1690	1690	0
463	20231128	112200	33209238	1690	1690	1690	1690	230
464	20231128	112100	32820538	1690	1691	1691	1690	25
465	20231128	112000	32778268	1696	1696	1696	1696	0
466	20231128	111900	32778268	1696	1696	1696	1696	0
467	20231128	111800	32778268	1696	1696	1696	1696	0
468	20231128	111700	32778268	1696	1696	1696	1696	2
469	20231128	111600	32774876	1696	1696	1696	1696	0
470	20231128	111500	32774876	1696	1696	1696	1696	1
471	20231128	111400	32773180	1691	1691	1691	1691	0
472	20231128	111300	32773180	1691	1691	1691	1691	300
473	20231128	111200	32265880	1686	1686	1686	1686	0
474	20231128	111100	32265880	1686	1686	1686	1686	0
475	20231128	111000	32265880	1686	1686	1686	1686	0
476	20231128	110900	32265880	1686	1686	1686	1686	0
477	20231128	110800	32265880	1686	1686	1686	1686	0
478	20231128	110700	32265880	1686	1686	1686	1686	0
479	20231128	110600	32265880	1686	1686	1686	1686	0
480	20231128	110500	32265880	1686	1686	1686	1686	0
481	20231128	110400	32265880	1686	1686	1686	1686	0
482	20231128	110300	32265880	1686	1686	1686	1686	0
483	20231128	110200	32265880	1686	1686	1686	1686	0
484	20231128	110100	32265880	1686	1696	1696	1686	101
485	20231128	110000	32095565	1688	1688	1688	1688	0
486	20231128	105900	32095565	1688	1688	1688	1688	6
487	20231128	105800	32085437	1688	1688	1688	1688	194
488	20231128	105700	31757965	1688	1688	1688	1688	0
489	20231128	105600	31757965	1688	1689	1689	1688	721
490	20231128	105500	30540911	1688	1688	1688	1688	0
491	20231128	105400	30540911	1688	1688	1688	1688	0
492	20231128	105300	30540911	1688	1688	1688	1688	0
493	20231128	105200	30540911	1688	1688	1688	1688	0
494	20231128	105100	30540911	1688	1688	1688	1688	0
495	20231128	105000	30540911	1688	1688	1688	1688	0
496	20231128	104900	30540911	1688	1688	1688	1688	0
497	20231128	104800	30540911	1688	1689	1689	1688	2400
498	20231128	104700	26489710	1688	1688	1688	1688	0
499	20231128	104600	26489710	1688	1688	1688	1688	0
500	20231128	104500	26489710	1688	1688	1688	1688	0
501	20231128	104400	26489710	1688	1688	1688	1688	23
502	20231128	104300	26450886	1688	1690	1690	1688	796
503	20231128	104200	25106574	1688	1688	1688	1688	0
504	20231128	104100	25106574	1688	1688	1688	1688	0
505	20231128	104000	25106574	1688	1688	1688	1688	0
506	20231128	103900	25106574	1688	1688	1688	1688	0
507	20231128	103800	25106574	1688	1688	1688	1688	0
508	20231128	103700	25106574	1688	1688	1688	1688	0
509	20231128	103600	25106574	1688	1688	1688	1688	0
510	20231128	103500	25106574	1688	1688	1688	1688	0
511	20231128	103400	25106574	1688	1688	1688	1688	0
512	20231128	103300	25106574	1688	1688	1688	1687	1364
513	20231128	103200	22804388	1694	1694	1694	1694	0
514	20231128	103100	22804388	1694	1694	1694	1694	1
515	20231128	103000	22802694	1688	1688	1688	1688	0
516	20231128	102900	22802694	1688	1688	1688	1688	0
517	20231128	102800	22802694	1688	1688	1688	1688	0
518	20231128	102700	22802694	1688	1688	1688	1687	2594
519	20231128	102600	18424716	1688	1688	1688	1688	982
520	20231128	102500	16767100	1688	1688	1688	1688	306
521	20231128	102400	16250572	1688	1688	1688	1688	0
522	20231128	102300	16250572	1688	1688	1688	1688	0
523	20231128	102200	16250572	1688	1688	1688	1688	0
524	20231128	102100	16250572	1688	1688	1688	1688	179
525	20231128	102000	15948420	1688	1688	1688	1688	30
526	20231128	101900	15897780	1688	1688	1688	1688	0
527	20231128	101800	15897780	1688	1688	1688	1688	0
528	20231128	101700	15897780	1688	1688	1688	1688	0
529	20231128	101600	15897780	1688	1688	1688	1688	410
530	20231128	101500	15205700	1688	1688	1688	1688	0
531	20231128	101400	15205700	1688	1688	1688	1688	0
532	20231128	101300	15205700	1688	1688	1688	1688	0
533	20231128	101200	15205700	1688	1688	1688	1688	0
534	20231128	101100	15205700	1688	1688	1688	1688	10
535	20231128	101000	15188820	1688	1688	1688	1688	0
536	20231128	100900	15188820	1688	1688	1688	1688	0
537	20231128	100800	15188820	1688	1688	1688	1688	948
538	20231128	100700	13588596	1697	1697	1697	1697	0
539	20231128	100600	13588596	1697	1697	1697	1697	0
540	20231128	100500	13588596	1697	1697	1697	1697	0
541	20231128	100400	13588596	1697	1697	1697	1697	0
542	20231128	100300	13588596	1697	1697	1697	1697	0
543	20231128	100200	13588596	1697	1697	1697	1697	0
544	20231128	100100	13588596	1697	1697	1697	1697	0
545	20231128	100000	13588596	1697	1697	1697	1697	0
546	20231128	095900	13588596	1697	1697	1697	1697	0
547	20231128	095800	13588596	1697	1697	1697	1697	0
548	20231128	095700	13588596	1697	1697	1697	1697	0
549	20231128	095600	13588596	1697	1697	1697	1697	0
550	20231128	095500	13588596	1697	1697	1697	1697	0
551	20231128	095400	13588596	1697	1697	1697	1697	1
552	20231128	095300	13586899	1687	1687	1687	1687	0
553	20231128	095200	13586899	1687	1687	1687	1687	100
554	20231128	095100	13418199	1687	1687	1687	1687	0
555	20231128	095000	13418199	1687	1687	1687	1687	0
556	20231128	094900	13418199	1687	1687	1687	1687	200
557	20231128	094800	13080799	1687	1687	1687	1687	523
558	20231128	094700	12198498	1687	1690	1690	1687	721
559	20231128	094600	10981700	1690	1692	1696	1690	398
560	20231128	094500	10308135	1697	1697	1697	1697	5
561	20231128	094400	10299650	1697	1697	1697	1697	10
562	20231128	094300	10282680	1698	1698	1698	1698	0
563	20231128	094200	10282680	1698	1698	1698	1698	0
564	20231128	094100	10282680	1698	1698	1698	1698	0
565	20231128	094000	10282680	1698	1698	1698	1698	200
566	20231128	093900	9943080	1698	1698	1698	1698	0
567	20231128	093800	9943080	1698	1698	1698	1698	2
568	20231128	093700	9939684	1698	1698	1698	1698	0
569	20231128	093600	9939684	1698	1698	1698	1698	1
570	20231128	093500	9937986	1695	1695	1695	1695	1
571	20231128	093400	9936291	1699	1699	1699	1699	0
572	20231128	093300	9936291	1699	1699	1699	1699	2
573	20231128	093200	9932893	1699	1699	1699	1699	1
574	20231128	093100	9931194	1699	1699	1699	1699	1
575	20231128	093000	9929495	1699	1699	1699	1699	0
576	20231128	092900	9929495	1699	1699	1699	1699	2
577	20231128	092800	9926097	1699	1699	1699	1699	0
578	20231128	092700	9926097	1699	1699	1699	1699	2
579	20231128	092600	9922699	1693	1693	1693	1693	0
580	20231128	092500	9922699	1693	1693	1693	1693	0
581	20231128	092400	9922699	1693	1693	1693	1693	0
582	20231128	092300	9922699	1693	1699	1699	1693	1137
583	20231128	092200	7994704	1699	1699	1699	1699	50
584	20231128	092100	7909754	1700	1700	1700	1700	0
585	20231128	092000	7909754	1700	1701	1701	1700	1500
586	20231128	091900	5358754	1701	1701	1701	1701	1
587	20231128	091800	5357053	1692	1692	1692	1692	0
588	20231128	091700	5357053	1692	1691	1692	1691	3
589	20231128	091600	5351979	1692	1693	1694	1692	24
590	20231128	091500	5311368	1693	1693	1693	1693	0
591	20231128	091400	5311368	1693	1696	1702	1693	2000
592	20231128	091300	1919396	1696	1696	1696	1696	0
593	20231128	091200	1919396	1696	1696	1696	1696	0
594	20231128	091100	1919396	1696	1696	1696	1696	34
595	20231128	091000	1861732	1696	1698	1698	1696	527
596	20231128	090900	967536	1696	1696	1696	1696	0
597	20231128	090800	967536	1696	1696	1696	1696	0
598	20231128	090700	967536	1696	1696	1696	1696	0
599	20231128	090600	967536	1696	1700	1700	1696	147
600	20231128	090500	718216	1698	1698	1698	1698	0
601	20231128	090400	718216	1698	1690	1698	1690	302
602	20231128	090300	205926	1687	1687	1687	1687	10
603	20231128	090200	189056	1687	1697	1697	1687	111
604	20231128	090100	1698	1698	1698	1698	1698	1
605	20231128	090000	0	1702	1702	1702	1702	0