KissMeData/052600/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	193100	621061595	4635	4635	4635	4635	6061
3	20231127	193000	621061595	4635	4635	4635	4635	0
4	20231127	192900	621061595	4635	4635	4635	4635	0
5	20231127	192800	621061595	4635	4635	4635	4635	0
6	20231127	192700	621061595	4635	4635	4635	4635	0
7	20231127	192600	621061595	4635	4635	4635	4635	0
8	20231127	192500	621061595	4635	4635	4635	4635	0
9	20231127	192400	621061595	4635	4635	4635	4635	0
10	20231127	192300	621061595	4635	4635	4635	4635	0
11	20231127	192200	621061595	4635	4635	4635	4635	0
12	20231127	192100	621061595	4635	4635	4635	4635	0
13	20231127	192000	621061595	4635	4635	4635	4635	0
14	20231127	191900	621061595	4635	4635	4635	4635	0
15	20231127	191800	621061595	4635	4635	4635	4635	0
16	20231127	191700	621061595	4635	4635	4635	4635	0
17	20231127	191600	621061595	4635	4635	4635	4635	0
18	20231127	191500	621061595	4635	4635	4635	4635	0
19	20231127	191400	621061595	4635	4635	4635	4635	0
20	20231127	191300	621061595	4635	4635	4635	4635	0
21	20231127	191200	621061595	4635	4635	4635	4635	0
22	20231127	191100	621061595	4635	4635	4635	4635	0
23	20231127	191000	621061595	4635	4635	4635	4635	0
24	20231127	190900	621061595	4635	4635	4635	4635	0
25	20231127	190800	621061595	4635	4635	4635	4635	0
26	20231127	190700	621061595	4635	4635	4635	4635	0
27	20231127	190600	621061595	4635	4635	4635	4635	0
28	20231127	190500	621061595	4635	4635	4635	4635	0
29	20231127	190400	621061595	4635	4635	4635	4635	0
30	20231127	190300	621061595	4635	4635	4635	4635	0
31	20231127	190200	621061595	4635	4635	4635	4635	0
32	20231127	190100	621061595	4635	4635	4635	4635	6061
33	20231127	190000	621061595	4635	4635	4635	4635	0
34	20231127	185900	621061595	4635	4635	4635	4635	0
35	20231127	185800	621061595	4635	4635	4635	4635	0
36	20231127	185700	621061595	4635	4635	4635	4635	0
37	20231127	185600	621061595	4635	4635	4635	4635	0
38	20231127	185500	621061595	4635	4635	4635	4635	0
39	20231127	185400	621061595	4635	4635	4635	4635	0
40	20231127	185300	621061595	4635	4635	4635	4635	0
41	20231127	185200	621061595	4635	4635	4635	4635	0
42	20231127	185100	621061595	4635	4635	4635	4635	0
43	20231127	185000	621061595	4635	4635	4635	4635	0
44	20231127	184900	621061595	4635	4635	4635	4635	0
45	20231127	184800	621061595	4635	4635	4635	4635	0
46	20231127	184700	621061595	4635	4635	4635	4635	0
47	20231127	184600	621061595	4635	4635	4635	4635	0
48	20231127	184500	621061595	4635	4635	4635	4635	0
49	20231127	184400	621061595	4635	4635	4635	4635	0
50	20231127	184300	621061595	4635	4635	4635	4635	0
51	20231127	184200	621061595	4635	4635	4635	4635	0
52	20231127	184100	621061595	4635	4635	4635	4635	0
53	20231127	184000	621061595	4635	4635	4635	4635	0
54	20231127	183900	621061595	4635	4635	4635	4635	0
55	20231127	183800	621061595	4635	4635	4635	4635	0
56	20231127	183700	621061595	4635	4635	4635	4635	0
57	20231127	183600	621061595	4635	4635	4635	4635	0
58	20231127	183500	621061595	4635	4635	4635	4635	0
59	20231127	183400	621061595	4635	4635	4635	4635	0
60	20231127	183300	621061595	4635	4635	4635	4635	0
61	20231127	183200	621061595	4635	4635	4635	4635	0
62	20231127	183100	621061595	4635	4635	4635	4635	6061
63	20231127	183000	621061595	4635	4635	4635	4635	0
64	20231127	182900	621061595	4635	4635	4635	4635	0
65	20231127	182800	621061595	4635	4635	4635	4635	0
66	20231127	182700	621061595	4635	4635	4635	4635	0
67	20231127	182600	621061595	4635	4635	4635	4635	0
68	20231127	182500	621061595	4635	4635	4635	4635	0
69	20231127	182400	621061595	4635	4635	4635	4635	0
70	20231127	182300	621061595	4635	4635	4635	4635	0
71	20231127	182200	621061595	4635	4635	4635	4635	0
72	20231127	182100	621061595	4635	4635	4635	4635	0
73	20231127	182000	621061595	4635	4635	4635	4635	0
74	20231127	181900	621061595	4635	4635	4635	4635	0
75	20231127	181800	621061595	4635	4635	4635	4635	0
76	20231127	181700	621061595	4635	4635	4635	4635	0
77	20231127	181600	621061595	4635	4635	4635	4635	0
78	20231127	181500	621061595	4635	4635	4635	4635	0
79	20231127	181400	621061595	4635	4635	4635	4635	0
80	20231127	181300	621061595	4635	4635	4635	4635	0
81	20231127	181200	621061595	4635	4635	4635	4635	0
82	20231127	181100	621061595	4635	4635	4635	4635	0
83	20231127	181000	621061595	4635	4635	4635	4635	0
84	20231127	180900	621061595	4635	4635	4635	4635	0
85	20231127	180800	621061595	4635	4635	4635	4635	0
86	20231127	180700	621061595	4635	4635	4635	4635	0
87	20231127	180600	621061595	4635	4635	4635	4635	0
88	20231127	180500	621061595	4635	4635	4635	4635	0
89	20231127	180400	621061595	4635	4635	4635	4635	0
90	20231127	180300	621061595	4635	4635	4635	4635	0
91	20231127	180200	621061595	4635	4635	4635	4635	0
92	20231127	180100	621061595	4635	4635	4635	4635	6061
93	20231127	180000	621061595	4635	4635	4635	4635	0
94	20231127	175900	621061595	4635	4635	4635	4635	0
95	20231127	175800	621061595	4635	4635	4635	4635	0
96	20231127	175700	621061595	4635	4635	4635	4635	0
97	20231127	175600	621061595	4635	4635	4635	4635	0
98	20231127	175500	621061595	4635	4635	4635	4635	0
99	20231127	175400	621061595	4635	4635	4635	4635	0
100	20231127	175300	621061595	4635	4635	4635	4635	0
101	20231127	175200	621061595	4635	4635	4635	4635	0
102	20231127	175100	621061595	4635	4635	4635	4635	0
103	20231127	175000	621061595	4635	4635	4635	4635	0
104	20231127	174900	621061595	4635	4635	4635	4635	0
105	20231127	174800	621061595	4635	4635	4635	4635	0
106	20231127	174700	621061595	4635	4635	4635	4635	0
107	20231127	174600	621061595	4635	4635	4635	4635	0
108	20231127	174500	621061595	4635	4635	4635	4635	0
109	20231127	174400	621061595	4635	4635	4635	4635	0
110	20231127	174300	621061595	4635	4635	4635	4635	0
111	20231127	174200	621061595	4635	4635	4635	4635	0
112	20231127	174100	621061595	4635	4635	4635	4635	0
113	20231127	174000	621061595	4635	4635	4635	4635	0
114	20231127	173900	621061595	4635	4635	4635	4635	0
115	20231127	173800	621061595	4635	4635	4635	4635	0
116	20231127	173700	621061595	4635	4635	4635	4635	0
117	20231127	173600	621061595	4635	4635	4635	4635	0
118	20231127	173500	621061595	4635	4635	4635	4635	0
119	20231127	173400	621061595	4635	4635	4635	4635	0
120	20231127	173300	621061595	4635	4635	4635	4635	0
121	20231127	173200	621061595	4635	4635	4635	4635	0
122	20231127	173100	621061595	4635	4635	4635	4635	6061
123	20231127	173000	621061595	4635	4635	4635	4635	0
124	20231127	172900	621061595	4635	4635	4635	4635	0
125	20231127	172800	621061595	4635	4635	4635	4635	0
126	20231127	172700	621061595	4635	4635	4635	4635	0
127	20231127	172600	621061595	4635	4635	4635	4635	0
128	20231127	172500	621061595	4635	4635	4635	4635	0
129	20231127	172400	621061595	4635	4635	4635	4635	0
130	20231127	172300	621061595	4635	4635	4635	4635	0
131	20231127	172200	621061595	4635	4635	4635	4635	0
132	20231127	172100	621061595	4635	4635	4635	4635	0
133	20231127	172000	621061595	4635	4635	4635	4635	0
134	20231127	171900	621061595	4635	4635	4635	4635	0
135	20231127	171800	621061595	4635	4635	4635	4635	0
136	20231127	171700	621061595	4635	4635	4635	4635	0
137	20231127	171600	621061595	4635	4635	4635	4635	0
138	20231127	171500	621061595	4635	4635	4635	4635	0
139	20231127	171400	621061595	4635	4635	4635	4635	0
140	20231127	171300	621061595	4635	4635	4635	4635	0
141	20231127	171200	621061595	4635	4635	4635	4635	0
142	20231127	171100	621061595	4635	4635	4635	4635	0
143	20231127	171000	621061595	4635	4635	4635	4635	0
144	20231127	170900	621061595	4635	4635	4635	4635	0
145	20231127	170800	621061595	4635	4635	4635	4635	0
146	20231127	170700	621061595	4635	4635	4635	4635	0
147	20231127	170600	621061595	4635	4635	4635	4635	0
148	20231127	170500	621061595	4635	4635	4635	4635	0
149	20231127	170400	621061595	4635	4635	4635	4635	0
150	20231127	170300	621061595	4635	4635	4635	4635	0
151	20231127	170200	621061595	4635	4635	4635	4635	0
152	20231127	170100	621061595	4635	4635	4635	4635	6061
153	20231127	170000	621061595	4635	4635	4635	4635	0
154	20231127	165900	621061595	4635	4635	4635	4635	0
155	20231127	165800	621061595	4635	4635	4635	4635	0
156	20231127	165700	621061595	4635	4635	4635	4635	0
157	20231127	165600	621061595	4635	4635	4635	4635	0
158	20231127	165500	621061595	4635	4635	4635	4635	0
159	20231127	165400	621061595	4635	4635	4635	4635	0
160	20231127	165300	621061595	4635	4635	4635	4635	0
161	20231127	165200	621061595	4635	4635	4635	4635	0
162	20231127	165100	621061595	4635	4635	4635	4635	0
163	20231127	165000	621061595	4635	4635	4635	4635	0
164	20231127	164900	621061595	4635	4635	4635	4635	0
165	20231127	164800	621061595	4635	4635	4635	4635	0
166	20231127	164700	621061595	4635	4635	4635	4635	0
167	20231127	164600	621061595	4635	4635	4635	4635	0
168	20231127	164500	621061595	4635	4635	4635	4635	0
169	20231127	164400	621061595	4635	4635	4635	4635	0
170	20231127	164300	621061595	4635	4635	4635	4635	0
171	20231127	164200	621061595	4635	4635	4635	4635	0
172	20231127	164100	621061595	4635	4635	4635	4635	0
173	20231127	164000	621061595	4635	4635	4635	4635	0
174	20231127	163900	621061595	4635	4635	4635	4635	0
175	20231127	163800	621061595	4635	4635	4635	4635	0
176	20231127	163700	621061595	4635	4635	4635	4635	0
177	20231127	163600	621061595	4635	4635	4635	4635	0
178	20231127	163500	621061595	4635	4635	4635	4635	0
179	20231127	163400	621061595	4635	4635	4635	4635	0
180	20231127	163300	621061595	4635	4635	4635	4635	0
181	20231127	163200	621061595	4635	4635	4635	4635	0
182	20231127	163100	621061595	4635	4635	4635	4635	6061
183	20231127	163000	621061595	4635	4635	4635	4635	0
184	20231127	162900	621061595	4635	4635	4635	4635	0
185	20231127	162800	621061595	4635	4635	4635	4635	0
186	20231127	162700	621061595	4635	4635	4635	4635	0
187	20231127	162600	621061595	4635	4635	4635	4635	0
188	20231127	162500	621061595	4635	4635	4635	4635	0
189	20231127	162400	621061595	4635	4635	4635	4635	0
190	20231127	162300	621061595	4635	4635	4635	4635	0
191	20231127	162200	621061595	4635	4635	4635	4635	0
192	20231127	162100	621061595	4635	4635	4635	4635	0
193	20231127	162000	621061595	4635	4635	4635	4635	0
194	20231127	161900	621061595	4635	4635	4635	4635	0
195	20231127	161800	621061595	4635	4635	4635	4635	0
196	20231127	161700	621061595	4635	4635	4635	4635	0
197	20231127	161600	621061595	4635	4635	4635	4635	0
198	20231127	161500	621061595	4635	4635	4635	4635	0
199	20231127	161400	621061595	4635	4635	4635	4635	0
200	20231127	161300	621061595	4635	4635	4635	4635	0
201	20231127	161200	621061595	4635	4635	4635	4635	0
202	20231127	161100	621061595	4635	4635	4635	4635	0
203	20231127	161000	621061595	4635	4635	4635	4635	0
204	20231127	160900	621061595	4635	4635	4635	4635	0
205	20231127	160800	621061595	4635	4635	4635	4635	0
206	20231127	160700	621061595	4635	4635	4635	4635	0
207	20231127	160600	621061595	4635	4635	4635	4635	0
208	20231127	160500	621061595	4635	4635	4635	4635	0
209	20231127	160400	621061595	4635	4635	4635	4635	0
210	20231127	160300	621061595	4635	4635	4635	4635	0
211	20231127	160200	621061595	4635	4635	4635	4635	0
212	20231127	160100	621061595	4635	4635	4635	4635	6061
213	20231127	160000	621061595	4635	4635	4635	4635	0
214	20231127	155900	621061595	4635	4635	4635	4635	0
215	20231127	155800	621061595	4635	4635	4635	4635	0
216	20231127	155700	621061595	4635	4635	4635	4635	0
217	20231127	155600	621061595	4635	4635	4635	4635	0
218	20231127	155500	621061595	4635	4635	4635	4635	0
219	20231127	155400	621061595	4635	4635	4635	4635	0
220	20231127	155300	621061595	4635	4635	4635	4635	0
221	20231127	155200	621061595	4635	4635	4635	4635	0
222	20231127	155100	621061595	4635	4635	4635	4635	0
223	20231127	155000	621061595	4635	4635	4635	4635	0
224	20231127	154900	621061595	4635	4635	4635	4635	0
225	20231127	154800	621061595	4635	4635	4635	4635	0
226	20231127	154700	621061595	4635	4635	4635	4635	0
227	20231127	154600	621061595	4635	4635	4635	4635	0
228	20231127	154500	621061595	4635	4635	4635	4635	0
229	20231127	154400	621061595	4635	4635	4635	4635	0
230	20231127	154300	621061595	4635	4635	4635	4635	0
231	20231127	154200	621061595	4635	4635	4635	4635	0
232	20231127	154100	621061595	4635	4635	4635	4635	0
233	20231127	154000	621061595	4635	4635	4635	4635	0
234	20231127	153900	621061595	4635	4635	4635	4635	0
235	20231127	153800	621061595	4635	4635	4635	4635	0
236	20231127	153700	621061595	4635	4635	4635	4635	0
237	20231127	153600	621061595	4635	4635	4635	4635	0
238	20231127	153500	621061595	4635	4635	4635	4635	0
239	20231127	153400	621061595	4635	4635	4635	4635	0
240	20231127	153300	621061595	4635	4635	4635	4635	0
241	20231127	153200	621061595	4635	4635	4635	4635	0
242	20231127	153100	621061595	4635	4635	4635	4635	6061
243	20231127	153000	621061595	4635	4635	4635	4635	6061
244	20231127	152900	592968860	4655	4655	4655	4655	0
245	20231127	152800	592968860	4655	4655	4655	4655	0
246	20231127	152700	592968860	4655	4655	4655	4655	0
247	20231127	152600	592968860	4655	4655	4655	4655	0
248	20231127	152500	592968860	4655	4655	4655	4655	0
249	20231127	152400	592968860	4655	4655	4655	4655	0
250	20231127	152300	592968860	4655	4655	4655	4655	0
251	20231127	152200	592968860	4655	4655	4655	4655	0
252	20231127	152100	592968860	4655	4655	4655	4655	0
253	20231127	152000	592968860	4655	4655	4655	4655	0
254	20231127	151900	592968860	4655	4645	4655	4645	1127
255	20231127	151800	587728245	4645	4650	4655	4645	592
256	20231127	151700	584975565	4655	4650	4655	4650	286
257	20231127	151600	583644240	4655	4655	4655	4655	117
258	20231127	151500	583099605	4655	4655	4655	4655	33
259	20231127	151400	582945990	4660	4655	4660	4655	2449
260	20231127	151300	571544135	4650	4650	4650	4650	110
261	20231127	151200	571032635	4640	4650	4650	4640	281
262	20231127	151100	569726085	4650	4650	4650	4650	0
263	20231127	151000	569726085	4650	4640	4650	4640	1202
264	20231127	150900	564137645	4640	4645	4650	4640	688
265	20231127	150800	560944220	4645	4645	4645	4645	0
266	20231127	150700	560944220	4645	4655	4655	4645	1825
267	20231127	150600	552463615	4650	4650	4655	4650	154
268	20231127	150500	551747490	4650	4650	4650	4650	0
269	20231127	150400	551747490	4650	4650	4650	4650	0
270	20231127	150300	551747490	4650	4655	4655	4650	190
271	20231127	150200	550863205	4655	4655	4655	4655	0
272	20231127	150100	550863205	4655	4655	4655	4655	0
273	20231127	150000	550863205	4655	4655	4655	4655	0
274	20231127	145900	550863205	4655	4655	4655	4655	50
275	20231127	145800	550630455	4655	4655	4655	4655	39
276	20231127	145700	550448910	4650	4655	4655	4650	314
277	20231127	145600	548988240	4650	4650	4650	4650	265
278	20231127	145500	547755990	4670	4670	4670	4670	0
279	20231127	145400	547755990	4670	4670	4670	4670	2
280	20231127	145300	547746650	4670	4660	4670	4645	1051
281	20231127	145200	542856765	4670	4670	4670	4670	0
282	20231127	145100	542856765	4670	4655	4670	4655	2432
283	20231127	145000	531504680	4665	4665	4665	4665	0
284	20231127	144900	531504680	4665	4655	4665	4645	6773
285	20231127	144800	500003805	4660	4665	4665	4660	3893
286	20231127	144700	481852960	4670	4670	4670	4670	0
287	20231127	144600	481852960	4670	4670	4670	4670	991
288	20231127	144500	477224990	4670	4670	4670	4670	0
289	20231127	144400	477224990	4670	4670	4670	4670	0
290	20231127	144300	477224990	4670	4670	4670	4670	0
291	20231127	144200	477224990	4670	4670	4670	4670	0
292	20231127	144100	477224990	4670	4670	4670	4670	0
293	20231127	144000	477224990	4670	4675	4675	4670	1527
294	20231127	143900	470089295	4675	4675	4675	4675	0
295	20231127	143800	470089295	4675	4675	4675	4675	166
296	20231127	143700	469313245	4675	4675	4675	4675	890
297	20231127	143600	465152495	4675	4675	4675	4675	0
298	20231127	143500	465152495	4675	4675	4675	4675	12
299	20231127	143400	465096395	4685	4680	4685	4680	23
300	20231127	143300	464988715	4675	4675	4675	4675	73
301	20231127	143200	464647440	4680	4680	4680	4680	1
302	20231127	143100	464642760	4685	4685	4685	4685	0
303	20231127	143000	464642760	4685	4685	4685	4685	0
304	20231127	142900	464642760	4685	4685	4685	4685	1
305	20231127	142800	464638075	4675	4675	4675	4675	3
306	20231127	142700	464624050	4680	4680	4680	4680	0
307	20231127	142600	464624050	4680	4680	4680	4680	35
308	20231127	142500	464460250	4675	4675	4675	4675	0
309	20231127	142400	464460250	4675	4675	4675	4675	0
310	20231127	142300	464460250	4675	4675	4675	4675	72
311	20231127	142200	464123650	4675	4675	4675	4675	10
312	20231127	142100	464076900	4680	4680	4680	4680	65
313	20231127	142000	463772700	4680	4680	4680	4680	1051
314	20231127	141900	458854020	4680	4675	4680	4675	51
315	20231127	141800	458615490	4675	4675	4675	4675	1
316	20231127	141700	458610815	4675	4675	4675	4675	0
317	20231127	141600	458610815	4675	4675	4675	4675	14
318	20231127	141500	458545365	4670	4670	4670	4670	13
319	20231127	141400	458484655	4675	4675	4675	4675	0
320	20231127	141300	458484655	4675	4675	4675	4675	1
321	20231127	141200	458479980	4675	4675	4675	4675	0
322	20231127	141100	458479980	4675	4675	4675	4675	0
323	20231127	141000	458479980	4675	4675	4675	4675	20
324	20231127	140900	458386480	4680	4680	4680	4680	0
325	20231127	140800	458386480	4680	4680	4680	4680	0
326	20231127	140700	458386480	4680	4680	4680	4680	1
327	20231127	140600	458381800	4665	4665	4665	4665	106
328	20231127	140500	457887310	4675	4675	4675	4675	0
329	20231127	140400	457887310	4675	4675	4675	4675	200
330	20231127	140300	456952310	4680	4680	4680	4680	1
331	20231127	140200	456947630	4665	4665	4665	4665	10
332	20231127	140100	456900980	4660	4675	4675	4660	3000
333	20231127	140000	442901500	4680	4680	4680	4680	0
334	20231127	135900	442901500	4680	4675	4680	4675	680
335	20231127	135800	439720600	4675	4680	4680	4675	221
336	20231127	135700	438686940	4680	4685	4685	4680	25
337	20231127	135600	438569890	4690	4690	4690	4690	5
338	20231127	135500	438546440	4680	4685	4685	4680	12
339	20231127	135400	438490230	4690	4690	4690	4690	0
340	20231127	135300	438490230	4690	4690	4690	4690	10
341	20231127	135200	438443330	4690	4690	4690	4690	0
342	20231127	135100	438443330	4690	4690	4690	4690	85
343	20231127	135000	438044680	4690	4690	4690	4690	200
344	20231127	134900	437106680	4685	4685	4685	4685	0
345	20231127	134800	437106680	4685	4685	4685	4685	0
346	20231127	134700	437106680	4685	4685	4685	4685	0
347	20231127	134600	437106680	4685	4685	4685	4685	0
348	20231127	134500	437106680	4685	4685	4685	4685	1720
349	20231127	134400	429048480	4685	4675	4685	4675	5151
350	20231127	134300	404959815	4670	4670	4670	4670	0
351	20231127	134200	404959815	4670	4670	4670	4670	0
352	20231127	134100	404959815	4670	4670	4670	4670	0
353	20231127	134000	404959815	4670	4670	4670	4670	40
354	20231127	133900	404773015	4675	4675	4675	4675	0
355	20231127	133800	404773015	4675	4675	4675	4675	100
356	20231127	133700	404305515	4665	4665	4665	4665	0
357	20231127	133600	404305515	4665	4665	4665	4665	20
358	20231127	133500	404212215	4665	4665	4665	4665	12
359	20231127	133400	404156235	4675	4675	4675	4675	19
360	20231127	133300	404067410	4675	4675	4675	4675	0
361	20231127	133200	404067410	4675	4675	4675	4675	228
362	20231127	133100	403001510	4675	4675	4675	4675	106
363	20231127	133000	402505960	4675	4675	4675	4675	20
364	20231127	132900	402412460	4675	4675	4675	4675	0
365	20231127	132800	402412460	4675	4675	4675	4675	100
366	20231127	132700	401944960	4665	4665	4665	4665	100
367	20231127	132600	401478460	4665	4665	4665	4665	0
368	20231127	132500	401478460	4665	4665	4665	4665	0
369	20231127	132400	401478460	4665	4665	4665	4665	0
370	20231127	132300	401478460	4665	4665	4665	4665	0
371	20231127	132200	401478460	4665	4665	4665	4665	0
372	20231127	132100	401478460	4665	4665	4665	4665	0
373	20231127	132000	401478460	4665	4670	4670	4665	200
374	20231127	131900	400544930	4675	4675	4675	4675	9
375	20231127	131800	400502855	4675	4665	4675	4665	7
376	20231127	131700	400470190	4665	4665	4665	4665	23
377	20231127	131600	400362895	4670	4670	4670	4670	1
378	20231127	131500	400358225	4670	4670	4670	4670	89
379	20231127	131400	399942595	4660	4660	4660	4660	0
380	20231127	131300	399942595	4660	4660	4660	4660	0
381	20231127	131200	399942595	4660	4660	4660	4660	0
382	20231127	131100	399942595	4660	4660	4660	4660	0
383	20231127	131000	399942595	4660	4660	4660	4660	0
384	20231127	130900	399942595	4660	4660	4660	4660	11
385	20231127	130800	399891335	4660	4660	4660	4660	10
386	20231127	130700	399844735	4660	4660	4660	4660	0
387	20231127	130600	399844735	4660	4665	4665	4660	515
388	20231127	130500	397444655	4665	4665	4665	4665	20
389	20231127	130400	397351355	4670	4670	4670	4670	0
390	20231127	130300	397351355	4670	4670	4670	4670	20
391	20231127	130200	397257955	4665	4665	4665	4665	0
392	20231127	130100	397257955	4665	4665	4665	4665	0
393	20231127	130000	397257955	4665	4665	4665	4665	0
394	20231127	125900	397257955	4665	4670	4670	4665	1300
395	20231127	125800	391192880	4675	4675	4675	4675	0
396	20231127	125700	391192880	4675	4675	4675	4675	1
397	20231127	125600	391188205	4665	4665	4665	4665	0
398	20231127	125500	391188205	4665	4665	4665	4665	12
399	20231127	125400	391132225	4680	4670	4680	4665	1261
400	20231127	125300	385243670	4675	4675	4675	4675	88
401	20231127	125200	384832270	4675	4675	4675	4670	109
402	20231127	125100	384322735	4675	4675	4675	4675	0
403	20231127	125000	384322735	4675	4675	4675	4675	16
404	20231127	124900	384247935	4675	4675	4675	4675	142
405	20231127	124800	383584085	4675	4675	4675	4675	0
406	20231127	124700	383584085	4675	4675	4675	4675	0
407	20231127	124600	383584085	4675	4675	4675	4675	76
408	20231127	124500	383228785	4675	4675	4675	4675	0
409	20231127	124400	383228785	4675	4675	4675	4675	103
410	20231127	124300	382747260	4675	4675	4675	4675	0
411	20231127	124200	382747260	4675	4675	4675	4675	28
412	20231127	124100	382616360	4675	4675	4675	4675	20
413	20231127	124000	382522860	4675	4675	4675	4675	295
414	20231127	123900	381143735	4675	4680	4680	4675	11
415	20231127	123800	381092305	4675	4675	4675	4675	0
416	20231127	123700	381092305	4675	4675	4675	4675	3
417	20231127	123600	381078280	4675	4675	4675	4675	0
418	20231127	123500	381078280	4675	4675	4680	4675	856
419	20231127	123400	377076470	4675	4675	4675	4675	0
420	20231127	123300	377076470	4675	4675	4680	4675	304
421	20231127	123200	375654360	4680	4680	4680	4675	1007
422	20231127	123100	370941610	4680	4685	4685	4680	1339
423	20231127	123000	364671070	4685	4685	4685	4685	100
424	20231127	122900	364202570	4695	4695	4695	4695	1
425	20231127	122800	364197875	4700	4700	4700	4700	1
426	20231127	122700	364193175	4685	4690	4690	4685	105
427	20231127	122600	363701240	4690	4690	4690	4690	21
428	20231127	122500	363602750	4690	4690	4690	4690	0
429	20231127	122400	363602750	4690	4690	4690	4690	0
430	20231127	122300	363602750	4690	4690	4690	4690	0
431	20231127	122200	363602750	4690	4690	4690	4690	1
432	20231127	122100	363598060	4700	4700	4700	4700	33
433	20231127	122000	363442960	4690	4690	4690	4690	0
434	20231127	121900	363442960	4690	4690	4690	4690	0
435	20231127	121800	363442960	4690	4690	4690	4690	0
436	20231127	121700	363442960	4690	4690	4690	4690	210
437	20231127	121600	362458060	4690	4690	4690	4690	0
438	20231127	121500	362458060	4690	4690	4690	4690	12
439	20231127	121400	362401780	4705	4705	4705	4705	0
440	20231127	121300	362401780	4705	4705	4705	4705	0
441	20231127	121200	362401780	4705	4705	4705	4705	0
442	20231127	121100	362401780	4705	4705	4705	4705	0
443	20231127	121000	362401780	4705	4705	4705	4705	0
444	20231127	120900	362401780	4705	4705	4705	4705	0
445	20231127	120800	362401780	4705	4705	4705	4705	0
446	20231127	120700	362401780	4705	4705	4705	4705	0
447	20231127	120600	362401780	4705	4705	4705	4705	14
448	20231127	120500	362335910	4690	4690	4690	4690	1
449	20231127	120400	362331220	4705	4705	4705	4705	65
450	20231127	120300	362025395	4685	4700	4700	4685	796
451	20231127	120200	358291315	4710	4710	4710	4710	10
452	20231127	120100	358244215	4695	4710	4710	4695	920
453	20231127	120000	353922015	4710	4710	4710	4695	31
454	20231127	115900	353776170	4710	4695	4710	4695	2
455	20231127	115800	353766765	4710	4710	4710	4710	0
456	20231127	115700	353766765	4710	4710	4710	4710	5
457	20231127	115600	353743215	4710	4710	4710	4710	1
458	20231127	115500	353738505	4695	4700	4700	4695	13
459	20231127	115400	353677445	4710	4710	4710	4710	0
460	20231127	115300	353677445	4710	4710	4710	4710	10
461	20231127	115200	353630345	4710	4710	4710	4710	0
462	20231127	115100	353630345	4710	4710	4710	4710	11
463	20231127	115000	353578535	4695	4695	4695	4695	0
464	20231127	114900	353578535	4695	4705	4705	4695	2921
465	20231127	114800	339850560	4715	4715	4715	4715	0
466	20231127	114700	339850560	4715	4715	4715	4715	0
467	20231127	114600	339850560	4715	4715	4715	4715	0
468	20231127	114500	339850560	4715	4715	4715	4715	1
469	20231127	114400	339845845	4705	4705	4705	4705	0
470	20231127	114300	339845845	4705	4705	4705	4705	0
471	20231127	114200	339845845	4705	4715	4715	4705	5
472	20231127	114100	339822310	4705	4705	4705	4705	0
473	20231127	114000	339822310	4705	4705	4705	4705	2
474	20231127	113900	339812900	4700	4710	4710	4700	515
475	20231127	113800	337389915	4710	4710	4710	4710	0
476	20231127	113700	337389915	4710	4710	4710	4710	491
477	20231127	113600	335077305	4715	4715	4715	4715	20
478	20231127	113500	334983005	4715	4715	4715	4715	35
479	20231127	113400	334817980	4720	4720	4720	4720	1
480	20231127	113300	334813260	4720	4720	4720	4720	7
481	20231127	113200	334780220	4720	4720	4720	4720	1
482	20231127	113100	334775500	4715	4715	4715	4715	1441
483	20231127	113000	327981185	4715	4715	4715	4715	16
484	20231127	112900	327905745	4720	4720	4720	4720	0
485	20231127	112800	327905745	4720	4720	4720	4720	49
486	20231127	112700	327674465	4725	4725	4725	4725	0
487	20231127	112600	327674465	4725	4725	4725	4725	0
488	20231127	112500	327674465	4725	4725	4725	4725	0
489	20231127	112400	327674465	4725	4725	4725	4725	10
490	20231127	112300	327627215	4725	4725	4725	4725	0
491	20231127	112200	327627215	4725	4725	4725	4725	0
492	20231127	112100	327627215	4725	4725	4725	4725	0
493	20231127	112000	327627215	4725	4725	4725	4725	174
494	20231127	111900	326805065	4725	4725	4725	4725	0
495	20231127	111800	326805065	4725	4725	4725	4725	1
496	20231127	111700	326800340	4715	4725	4725	4715	201
497	20231127	111600	325852615	4715	4715	4715	4715	0
498	20231127	111500	325852615	4715	4715	4715	4715	15
499	20231127	111400	325781890	4715	4715	4715	4715	110
500	20231127	111300	325263240	4725	4725	4725	4725	0
501	20231127	111200	325263240	4725	4725	4725	4725	1
502	20231127	111100	325258515	4720	4720	4720	4720	20
503	20231127	111000	325164115	4720	4720	4720	4720	1003
504	20231127	110900	320429955	4725	4725	4725	4725	0
505	20231127	110800	320429955	4725	4725	4725	4725	527
506	20231127	110700	317939880	4730	4730	4730	4730	0
507	20231127	110600	317939880	4730	4730	4730	4730	42
508	20231127	110500	317741220	4735	4735	4735	4735	1
509	20231127	110400	317736485	4730	4730	4730	4730	0
510	20231127	110300	317736485	4730	4730	4730	4730	0
511	20231127	110200	317736485	4730	4730	4730	4730	250
512	20231127	110100	316553985	4735	4735	4735	4735	260
513	20231127	110000	315322885	4740	4745	4745	4740	161
514	20231127	105900	314559735	4745	4745	4745	4745	15
515	20231127	105800	314488560	4745	4745	4745	4745	449
516	20231127	105700	312358055	4745	4750	4750	4745	354
517	20231127	105600	310677555	4750	4750	4750	4750	100
518	20231127	105500	310202555	4750	4745	4750	4745	1273
519	20231127	105400	304155870	4750	4740	4750	4740	232
520	20231127	105300	303054930	4745	4745	4745	4745	9
521	20231127	105200	303012225	4745	4750	4750	4745	1120
522	20231127	105100	297697270	4745	4745	4750	4745	192
523	20231127	105000	296786225	4740	4740	4740	4740	0
524	20231127	104900	296786225	4740	4740	4740	4740	160
525	20231127	104800	296027825	4740	4740	4740	4740	424
526	20231127	104700	294018065	4735	4730	4735	4730	651
527	20231127	104600	290937585	4725	4725	4725	4725	150
528	20231127	104500	290228835	4725	4725	4725	4725	20
529	20231127	104400	290134335	4730	4730	4730	4730	0
530	20231127	104300	290134335	4730	4725	4730	4725	825
531	20231127	104200	286235410	4715	4725	4725	4715	3
532	20231127	104100	286221245	4730	4730	4730	4730	164
533	20231127	104000	285445525	4730	4730	4730	4730	10
534	20231127	103900	285398225	4730	4730	4730	4730	1
535	20231127	103800	285393495	4710	4710	4710	4710	0
536	20231127	103700	285393495	4710	4730	4730	4710	801
537	20231127	103600	281610795	4730	4735	4740	4730	440
538	20231127	103500	279529345	4730	4730	4735	4730	344
539	20231127	103400	277900860	4730	4730	4730	4730	37
540	20231127	103300	277725850	4730	4720	4730	4720	1273
541	20231127	103200	271705790	4715	4710	4715	4710	662
542	20231127	103100	268584960	4705	4705	4705	4705	181
543	20231127	103000	267733355	4710	4710	4710	4710	600
544	20231127	102900	264907355	4705	4695	4705	4695	892
545	20231127	102800	260713905	4695	4695	4695	4695	0
546	20231127	102700	260713905	4695	4695	4695	4695	5
547	20231127	102600	260690430	4695	4695	4695	4695	0
548	20231127	102500	260690430	4695	4695	4695	4695	100
549	20231127	102400	260220930	4695	4690	4695	4690	1185
550	20231127	102300	254657800	4690	4690	4690	4690	6
551	20231127	102200	254629660	4690	4690	4690	4690	105
552	20231127	102100	254137210	4690	4680	4690	4680	1053
553	20231127	102000	249201670	4680	4680	4680	4680	12
554	20231127	101900	249145510	4680	4680	4680	4680	1
555	20231127	101800	249140830	4680	4670	4680	4670	550
556	20231127	101700	246570830	4670	4670	4670	4670	0
557	20231127	101600	246570830	4670	4670	4670	4670	30
558	20231127	101500	246430730	4670	4670	4670	4670	13
559	20231127	101400	246370020	4670	4670	4670	4670	30
560	20231127	101300	246229920	4670	4670	4670	4670	11
561	20231127	101200	246178550	4670	4670	4670	4670	1
562	20231127	101100	246173880	4675	4675	4675	4675	324
563	20231127	101000	244659180	4675	4655	4680	4655	356
564	20231127	100900	242994840	4655	4665	4665	4655	328
565	20231127	100800	241466195	4665	4670	4670	4665	300
566	20231127	100700	240066620	4680	4680	4680	4680	2
567	20231127	100600	240057260	4665	4675	4675	4665	551
568	20231127	100500	237481385	4680	4680	4680	4680	0
569	20231127	100400	237481385	4680	4680	4680	4680	0
570	20231127	100300	237481385	4680	4680	4680	4680	280
571	20231127	100200	236170985	4680	4670	4680	4670	1269
572	20231127	100100	230234275	4670	4655	4670	4655	1151
573	20231127	100000	224867405	4655	4655	4655	4650	2377
574	20231127	095900	213814335	4655	4655	4665	4650	1488
575	20231127	095800	206888125	4670	4670	4670	4655	4463
576	20231127	095700	186083650	4670	4675	4675	4670	979
577	20231127	095600	181511600	4675	4680	4680	4675	472
578	20231127	095500	179304830	4680	4675	4680	4675	1038
579	20231127	095400	174452055	4680	4680	4680	4675	215
580	20231127	095300	173445870	4685	4685	4685	4685	31
581	20231127	095200	173300635	4665	4695	4695	4665	2150
582	20231127	095100	163235145	4695	4695	4695	4695	170
583	20231127	095000	162436995	4700	4700	4700	4700	0
584	20231127	094900	162436995	4700	4700	4700	4700	1
585	20231127	094800	162432295	4690	4690	4690	4690	1
586	20231127	094700	162427605	4690	4690	4690	4690	0
587	20231127	094600	162427605	4690	4690	4690	4690	27
588	20231127	094500	162300975	4690	4690	4690	4690	0
589	20231127	094400	162300975	4690	4690	4690	4690	2
590	20231127	094300	162291595	4705	4695	4705	4695	11
591	20231127	094200	162239940	4695	4695	4695	4695	54
592	20231127	094100	161986410	4715	4715	4715	4715	1
593	20231127	094000	161981695	4695	4695	4695	4695	0
594	20231127	093900	161981695	4695	4705	4705	4695	593
595	20231127	093800	159196105	4700	4720	4720	4700	388
596	20231127	093700	157370575	4725	4700	4725	4700	752
597	20231127	093600	153821655	4700	4690	4700	4690	77
598	20231127	093500	153459915	4685	4690	4690	4685	13
599	20231127	093400	153398985	4710	4700	4710	4685	636
600	20231127	093300	150410795	4710	4705	4710	4705	4
601	20231127	093200	150391970	4715	4700	4715	4685	5645
602	20231127	093100	123936095	4700	4700	4700	4700	360
603	20231127	093000	122244095	4695	4695	4695	4695	19
604	20231127	092900	122154890	4695	4705	4705	4695	1215
605	20231127	092800	116439965	4705	4705	4705	4700	67
606	20231127	092700	116124915	4705	4705	4705	4705	115
607	20231127	092600	115583840	4700	4725	4725	4700	491
608	20231127	092500	113270330	4725	4725	4725	4725	0
609	20231127	092400	113270330	4725	4725	4725	4725	1
610	20231127	092300	113265605	4700	4710	4710	4700	120
611	20231127	092200	112701545	4700	4710	4710	4700	1567
612	20231127	092100	105334075	4710	4710	4710	4705	206
613	20231127	092000	104364825	4710	4710	4710	4710	37
614	20231127	091900	104190555	4710	4715	4715	4710	68
615	20231127	091800	103870265	4710	4710	4715	4710	271
616	20231127	091700	102593660	4710	4710	4710	4710	0
617	20231127	091600	102593660	4710	4730	4740	4710	700
618	20231127	091500	99288400	4730	4705	4730	4705	335
619	20231127	091400	97704675	4735	4735	4735	4705	3862
620	20231127	091300	79507875	4740	4740	4740	4740	5
621	20231127	091200	79484175	4740	4740	4740	4740	6
622	20231127	091100	79455735	4720	4720	4720	4715	798
623	20231127	091000	75691105	4720	4720	4720	4720	610
624	20231127	090900	72811905	4720	4750	4750	4720	2671
625	20231127	090800	60179415	4750	4750	4750	4750	10
626	20231127	090700	60131915	4750	4730	4750	4730	1329
627	20231127	090600	53819680	4730	4730	4730	4730	1372
628	20231127	090500	47330120	4730	4745	4745	4730	73
629	20231127	090400	46984335	4750	4750	4750	4750	1555
630	20231127	090300	39598085	4750	4725	4750	4725	925
631	20231127	090200	35219585	4725	4760	4760	4725	1210
632	20231127	090100	29485940	4755	4745	4760	4745	3169
633	20231127	090000	14426880	4740	4725	4740	4725	3053