KissMeData/017250/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	190100	203400375	1347	1347	1347	1347	3019
3	20231127	190000	203400375	1347	1347	1347	1347	0
4	20231127	185900	203400375	1347	1347	1347	1347	0
5	20231127	185800	203400375	1347	1347	1347	1347	0
6	20231127	185700	203400375	1347	1347	1347	1347	0
7	20231127	185600	203400375	1347	1347	1347	1347	0
8	20231127	185500	203400375	1347	1347	1347	1347	0
9	20231127	185400	203400375	1347	1347	1347	1347	0
10	20231127	185300	203400375	1347	1347	1347	1347	0
11	20231127	185200	203400375	1347	1347	1347	1347	0
12	20231127	185100	203400375	1347	1347	1347	1347	0
13	20231127	185000	203400375	1347	1347	1347	1347	0
14	20231127	184900	203400375	1347	1347	1347	1347	0
15	20231127	184800	203400375	1347	1347	1347	1347	0
16	20231127	184700	203400375	1347	1347	1347	1347	0
17	20231127	184600	203400375	1347	1347	1347	1347	0
18	20231127	184500	203400375	1347	1347	1347	1347	0
19	20231127	184400	203400375	1347	1347	1347	1347	0
20	20231127	184300	203400375	1347	1347	1347	1347	0
21	20231127	184200	203400375	1347	1347	1347	1347	0
22	20231127	184100	203400375	1347	1347	1347	1347	0
23	20231127	184000	203400375	1347	1347	1347	1347	0
24	20231127	183900	203400375	1347	1347	1347	1347	0
25	20231127	183800	203400375	1347	1347	1347	1347	0
26	20231127	183700	203400375	1347	1347	1347	1347	0
27	20231127	183600	203400375	1347	1347	1347	1347	0
28	20231127	183500	203400375	1347	1347	1347	1347	0
29	20231127	183400	203400375	1347	1347	1347	1347	0
30	20231127	183300	203400375	1347	1347	1347	1347	0
31	20231127	183200	203400375	1347	1347	1347	1347	0
32	20231127	183100	203400375	1347	1347	1347	1347	3019
33	20231127	183000	203400375	1347	1347	1347	1347	0
34	20231127	182900	203400375	1347	1347	1347	1347	0
35	20231127	182800	203400375	1347	1347	1347	1347	0
36	20231127	182700	203400375	1347	1347	1347	1347	0
37	20231127	182600	203400375	1347	1347	1347	1347	0
38	20231127	182500	203400375	1347	1347	1347	1347	0
39	20231127	182400	203400375	1347	1347	1347	1347	0
40	20231127	182300	203400375	1347	1347	1347	1347	0
41	20231127	182200	203400375	1347	1347	1347	1347	0
42	20231127	182100	203400375	1347	1347	1347	1347	0
43	20231127	182000	203400375	1347	1347	1347	1347	0
44	20231127	181900	203400375	1347	1347	1347	1347	0
45	20231127	181800	203400375	1347	1347	1347	1347	0
46	20231127	181700	203400375	1347	1347	1347	1347	0
47	20231127	181600	203400375	1347	1347	1347	1347	0
48	20231127	181500	203400375	1347	1347	1347	1347	0
49	20231127	181400	203400375	1347	1347	1347	1347	0
50	20231127	181300	203400375	1347	1347	1347	1347	0
51	20231127	181200	203400375	1347	1347	1347	1347	0
52	20231127	181100	203400375	1347	1347	1347	1347	0
53	20231127	181000	203400375	1347	1347	1347	1347	0
54	20231127	180900	203400375	1347	1347	1347	1347	0
55	20231127	180800	203400375	1347	1347	1347	1347	0
56	20231127	180700	203400375	1347	1347	1347	1347	0
57	20231127	180600	203400375	1347	1347	1347	1347	0
58	20231127	180500	203400375	1347	1347	1347	1347	0
59	20231127	180400	203400375	1347	1347	1347	1347	0
60	20231127	180300	203400375	1347	1347	1347	1347	0
61	20231127	180200	203400375	1347	1347	1347	1347	0
62	20231127	180100	203400375	1347	1347	1347	1347	3019
63	20231127	180000	203400375	1347	1347	1347	1347	0
64	20231127	175900	203400375	1347	1347	1347	1347	0
65	20231127	175800	203400375	1347	1347	1347	1347	0
66	20231127	175700	203400375	1347	1347	1347	1347	0
67	20231127	175600	203400375	1347	1347	1347	1347	0
68	20231127	175500	203400375	1347	1347	1347	1347	0
69	20231127	175400	203400375	1347	1347	1347	1347	0
70	20231127	175300	203400375	1347	1347	1347	1347	0
71	20231127	175200	203400375	1347	1347	1347	1347	0
72	20231127	175100	203400375	1347	1347	1347	1347	0
73	20231127	175000	203400375	1347	1347	1347	1347	0
74	20231127	174900	203400375	1347	1347	1347	1347	0
75	20231127	174800	203400375	1347	1347	1347	1347	0
76	20231127	174700	203400375	1347	1347	1347	1347	0
77	20231127	174600	203400375	1347	1347	1347	1347	0
78	20231127	174500	203400375	1347	1347	1347	1347	0
79	20231127	174400	203400375	1347	1347	1347	1347	0
80	20231127	174300	203400375	1347	1347	1347	1347	0
81	20231127	174200	203400375	1347	1347	1347	1347	0
82	20231127	174100	203400375	1347	1347	1347	1347	0
83	20231127	174000	203400375	1347	1347	1347	1347	0
84	20231127	173900	203400375	1347	1347	1347	1347	0
85	20231127	173800	203400375	1347	1347	1347	1347	0
86	20231127	173700	203400375	1347	1347	1347	1347	0
87	20231127	173600	203400375	1347	1347	1347	1347	0
88	20231127	173500	203400375	1347	1347	1347	1347	0
89	20231127	173400	203400375	1347	1347	1347	1347	0
90	20231127	173300	203400375	1347	1347	1347	1347	0
91	20231127	173200	203400375	1347	1347	1347	1347	0
92	20231127	173100	203400375	1347	1347	1347	1347	3019
93	20231127	173000	203400375	1347	1347	1347	1347	0
94	20231127	172900	203400375	1347	1347	1347	1347	0
95	20231127	172800	203400375	1347	1347	1347	1347	0
96	20231127	172700	203400375	1347	1347	1347	1347	0
97	20231127	172600	203400375	1347	1347	1347	1347	0
98	20231127	172500	203400375	1347	1347	1347	1347	0
99	20231127	172400	203400375	1347	1347	1347	1347	0
100	20231127	172300	203400375	1347	1347	1347	1347	0
101	20231127	172200	203400375	1347	1347	1347	1347	0
102	20231127	172100	203400375	1347	1347	1347	1347	0
103	20231127	172000	203400375	1347	1347	1347	1347	0
104	20231127	171900	203400375	1347	1347	1347	1347	0
105	20231127	171800	203400375	1347	1347	1347	1347	0
106	20231127	171700	203400375	1347	1347	1347	1347	0
107	20231127	171600	203400375	1347	1347	1347	1347	0
108	20231127	171500	203400375	1347	1347	1347	1347	0
109	20231127	171400	203400375	1347	1347	1347	1347	0
110	20231127	171300	203400375	1347	1347	1347	1347	0
111	20231127	171200	203400375	1347	1347	1347	1347	0
112	20231127	171100	203400375	1347	1347	1347	1347	0
113	20231127	171000	203400375	1347	1347	1347	1347	0
114	20231127	170900	203400375	1347	1347	1347	1347	0
115	20231127	170800	203400375	1347	1347	1347	1347	0
116	20231127	170700	203400375	1347	1347	1347	1347	0
117	20231127	170600	203400375	1347	1347	1347	1347	0
118	20231127	170500	203400375	1347	1347	1347	1347	0
119	20231127	170400	203400375	1347	1347	1347	1347	0
120	20231127	170300	203400375	1347	1347	1347	1347	0
121	20231127	170200	203400375	1347	1347	1347	1347	0
122	20231127	170100	203400375	1347	1347	1347	1347	3019
123	20231127	170000	203400375	1347	1347	1347	1347	0
124	20231127	165900	203400375	1347	1347	1347	1347	0
125	20231127	165800	203400375	1347	1347	1347	1347	0
126	20231127	165700	203400375	1347	1347	1347	1347	0
127	20231127	165600	203400375	1347	1347	1347	1347	0
128	20231127	165500	203400375	1347	1347	1347	1347	0
129	20231127	165400	203400375	1347	1347	1347	1347	0
130	20231127	165300	203400375	1347	1347	1347	1347	0
131	20231127	165200	203400375	1347	1347	1347	1347	0
132	20231127	165100	203400375	1347	1347	1347	1347	0
133	20231127	165000	203400375	1347	1347	1347	1347	0
134	20231127	164900	203400375	1347	1347	1347	1347	0
135	20231127	164800	203400375	1347	1347	1347	1347	0
136	20231127	164700	203400375	1347	1347	1347	1347	0
137	20231127	164600	203400375	1347	1347	1347	1347	0
138	20231127	164500	203400375	1347	1347	1347	1347	0
139	20231127	164400	203400375	1347	1347	1347	1347	0
140	20231127	164300	203400375	1347	1347	1347	1347	0
141	20231127	164200	203400375	1347	1347	1347	1347	0
142	20231127	164100	203400375	1347	1347	1347	1347	0
143	20231127	164000	203400375	1347	1347	1347	1347	0
144	20231127	163900	203400375	1347	1347	1347	1347	0
145	20231127	163800	203400375	1347	1347	1347	1347	0
146	20231127	163700	203400375	1347	1347	1347	1347	0
147	20231127	163600	203400375	1347	1347	1347	1347	0
148	20231127	163500	203400375	1347	1347	1347	1347	0
149	20231127	163400	203400375	1347	1347	1347	1347	0
150	20231127	163300	203400375	1347	1347	1347	1347	0
151	20231127	163200	203400375	1347	1347	1347	1347	0
152	20231127	163100	203400375	1347	1347	1347	1347	3019
153	20231127	163000	203400375	1347	1347	1347	1347	0
154	20231127	162900	203400375	1347	1347	1347	1347	0
155	20231127	162800	203400375	1347	1347	1347	1347	0
156	20231127	162700	203400375	1347	1347	1347	1347	0
157	20231127	162600	203400375	1347	1347	1347	1347	0
158	20231127	162500	203400375	1347	1347	1347	1347	0
159	20231127	162400	203400375	1347	1347	1347	1347	0
160	20231127	162300	203400375	1347	1347	1347	1347	0
161	20231127	162200	203400375	1347	1347	1347	1347	0
162	20231127	162100	203400375	1347	1347	1347	1347	0
163	20231127	162000	203400375	1347	1347	1347	1347	0
164	20231127	161900	203400375	1347	1347	1347	1347	0
165	20231127	161800	203400375	1347	1347	1347	1347	0
166	20231127	161700	203400375	1347	1347	1347	1347	0
167	20231127	161600	203400375	1347	1347	1347	1347	0
168	20231127	161500	203400375	1347	1347	1347	1347	0
169	20231127	161400	203400375	1347	1347	1347	1347	0
170	20231127	161300	203400375	1347	1347	1347	1347	0
171	20231127	161200	203400375	1347	1347	1347	1347	0
172	20231127	161100	203400375	1347	1347	1347	1347	0
173	20231127	161000	203400375	1347	1347	1347	1347	0
174	20231127	160900	203400375	1347	1347	1347	1347	0
175	20231127	160800	203400375	1347	1347	1347	1347	0
176	20231127	160700	203400375	1347	1347	1347	1347	0
177	20231127	160600	203400375	1347	1347	1347	1347	0
178	20231127	160500	203400375	1347	1347	1347	1347	0
179	20231127	160400	203400375	1347	1347	1347	1347	0
180	20231127	160300	203400375	1347	1347	1347	1347	0
181	20231127	160200	203400375	1347	1347	1347	1347	0
182	20231127	160100	203400375	1347	1347	1347	1347	3019
183	20231127	160000	203400375	1347	1347	1347	1347	0
184	20231127	155900	203400375	1347	1347	1347	1347	0
185	20231127	155800	203400375	1347	1347	1347	1347	0
186	20231127	155700	203400375	1347	1347	1347	1347	0
187	20231127	155600	203400375	1347	1347	1347	1347	0
188	20231127	155500	203400375	1347	1347	1347	1347	0
189	20231127	155400	203400375	1347	1347	1347	1347	0
190	20231127	155300	203400375	1347	1347	1347	1347	0
191	20231127	155200	203400375	1347	1347	1347	1347	0
192	20231127	155100	203400375	1347	1347	1347	1347	0
193	20231127	155000	203400375	1347	1347	1347	1347	0
194	20231127	154900	203400375	1347	1347	1347	1347	0
195	20231127	154800	203400375	1347	1347	1347	1347	0
196	20231127	154700	203400375	1347	1347	1347	1347	0
197	20231127	154600	203400375	1347	1347	1347	1347	0
198	20231127	154500	203400375	1347	1347	1347	1347	0
199	20231127	154400	203400375	1347	1347	1347	1347	0
200	20231127	154300	203400375	1347	1347	1347	1347	0
201	20231127	154200	203400375	1347	1347	1347	1347	0
202	20231127	154100	203400375	1347	1347	1347	1347	0
203	20231127	154000	203400375	1347	1347	1347	1347	0
204	20231127	153900	203400375	1347	1347	1347	1347	0
205	20231127	153800	203400375	1347	1347	1347	1347	0
206	20231127	153700	203400375	1347	1347	1347	1347	0
207	20231127	153600	203400375	1347	1347	1347	1347	0
208	20231127	153500	203400375	1347	1347	1347	1347	0
209	20231127	153400	203400375	1347	1347	1347	1347	0
210	20231127	153300	203400375	1347	1347	1347	1347	0
211	20231127	153200	203400375	1347	1347	1347	1347	0
212	20231127	153100	203400375	1347	1347	1347	1347	3019
213	20231127	153000	203400375	1347	1347	1347	1347	3019
214	20231127	152900	199333782	1342	1342	1342	1342	0
215	20231127	152800	199333782	1342	1342	1342	1342	0
216	20231127	152700	199333782	1342	1342	1342	1342	0
217	20231127	152600	199333782	1342	1342	1342	1342	0
218	20231127	152500	199333782	1342	1342	1342	1342	0
219	20231127	152400	199333782	1342	1342	1342	1342	0
220	20231127	152300	199333782	1342	1342	1342	1342	0
221	20231127	152200	199333782	1342	1342	1342	1342	0
222	20231127	152100	199333782	1342	1342	1342	1342	0
223	20231127	152000	199333782	1342	1342	1342	1342	0
224	20231127	151900	199333782	1342	1342	1342	1342	103
225	20231127	151800	199195556	1347	1347	1347	1347	1
226	20231127	151700	199194209	1347	1347	1347	1347	1
227	20231127	151600	199192862	1347	1347	1347	1347	1
228	20231127	151500	199191515	1347	1347	1347	1347	1
229	20231127	151400	199190168	1347	1347	1347	1347	67
230	20231127	151300	199099919	1347	1347	1347	1347	0
231	20231127	151200	199099919	1347	1347	1347	1347	1
232	20231127	151100	199098572	1347	1347	1347	1347	1
233	20231127	151000	199097225	1348	1348	1348	1348	1
234	20231127	150900	199095877	1342	1348	1348	1342	2
235	20231127	150800	199093187	1349	1348	1349	1348	1001
236	20231127	150700	197743838	1348	1348	1348	1348	4
237	20231127	150600	197738446	1348	1348	1348	1348	740
238	20231127	150500	196740926	1345	1348	1348	1345	2
239	20231127	150400	196738233	1348	1347	1349	1347	4
240	20231127	150300	196732841	1346	1346	1346	1346	1
241	20231127	150200	196731495	1345	1345	1345	1345	501
242	20231127	150100	196057650	1345	1345	1345	1345	398
243	20231127	150000	195522340	1345	1345	1345	1345	1001
244	20231127	145900	194175995	1345	1345	1345	1345	3001
245	20231127	145800	190139650	1345	1345	1345	1345	2
246	20231127	145700	190136960	1345	1344	1345	1344	2899
247	20231127	145600	186239713	1344	1344	1344	1344	1
248	20231127	145500	186238369	1344	1344	1344	1344	1
249	20231127	145400	186237025	1341	1344	1344	1341	179
250	20231127	145300	185996908	1344	1344	1344	1344	1
251	20231127	145200	185995564	1344	1344	1344	1344	1
252	20231127	145100	185994220	1344	1344	1344	1344	0
253	20231127	145000	185994220	1344	1344	1344	1344	1
254	20231127	144900	185992876	1344	1344	1344	1344	1
255	20231127	144800	185991532	1344	1344	1344	1344	1
256	20231127	144700	185990188	1343	1344	1344	1343	2
257	20231127	144600	185987501	1344	1343	1344	1343	2
258	20231127	144500	185984814	1343	1344	1344	1343	2
259	20231127	144400	185982127	1343	1342	1343	1342	351
260	20231127	144300	185511084	1340	1340	1340	1340	541
261	20231127	144200	184786144	1343	1343	1343	1343	11
262	20231127	144100	184771371	1343	1343	1343	1343	1
263	20231127	144000	184770028	1341	1344	1344	1341	2
264	20231127	143900	184767343	1344	1344	1344	1344	1
265	20231127	143800	184765999	1344	1342	1344	1341	15
266	20231127	143700	184745877	1341	1342	1344	1341	510
267	20231127	143600	184061955	1342	1340	1342	1340	263
268	20231127	143500	183709519	1340	1343	1344	1340	1213
269	20231127	143400	182083878	1344	1344	1344	1344	1
270	20231127	143300	182082534	1344	1347	1347	1344	404
271	20231127	143200	181539555	1344	1341	1344	1341	1338
272	20231127	143100	179742149	1342	1341	1342	1341	41
273	20231127	143000	179687167	1342	1341	1342	1341	508
274	20231127	142900	179005471	1342	1341	1342	1341	46
275	20231127	142800	178943779	1341	1341	1341	1341	40
276	20231127	142700	178890139	1341	1341	1342	1341	729
277	20231127	142600	177912549	1342	1341	1342	1341	26
278	20231127	142500	177877682	1342	1341	1342	1341	18
279	20231127	142400	177853541	1341	1342	1342	1341	16
280	20231127	142300	177832084	1342	1341	1342	1341	141
281	20231127	142200	177642902	1341	1344	1344	1341	87
282	20231127	142100	177526187	1341	1341	1341	1341	0
283	20231127	142000	177526187	1341	1344	1344	1341	1065
284	20231127	141900	176097535	1344	1345	1345	1342	4929
285	20231127	141800	169470238	1346	1349	1349	1346	131
286	20231127	141700	169293879	1349	1349	1349	1349	1
287	20231127	141600	169292530	1349	1349	1349	1349	1
288	20231127	141500	169291181	1348	1348	1348	1348	1
289	20231127	141400	169289833	1347	1347	1347	1347	1
290	20231127	141300	169288486	1346	1346	1346	1346	40
291	20231127	141200	169234646	1347	1346	1347	1346	62
292	20231127	141100	169151172	1347	1346	1347	1346	41
293	20231127	141000	169095985	1347	1346	1347	1346	449
294	20231127	140900	168491625	1347	1349	1349	1347	71
295	20231127	140800	168395986	1349	1349	1349	1349	1
296	20231127	140700	168394637	1349	1349	1349	1349	1
297	20231127	140600	168393288	1349	1349	1349	1349	0
298	20231127	140500	168393288	1349	1349	1349	1349	1
299	20231127	140400	168391939	1349	1349	1349	1349	1
300	20231127	140300	168390590	1349	1348	1349	1348	31
301	20231127	140200	168348801	1348	1348	1349	1348	71
302	20231127	140100	168253092	1348	1348	1348	1348	51
303	20231127	140000	168184344	1348	1348	1348	1348	301
304	20231127	135900	167778596	1348	1348	1348	1348	0
305	20231127	135800	167778596	1348	1348	1348	1348	1
306	20231127	135700	167777248	1348	1348	1348	1348	1
307	20231127	135600	167775900	1348	1347	1348	1345	404
308	20231127	135500	167232455	1349	1349	1349	1349	1
309	20231127	135400	167231106	1350	1350	1350	1350	1
310	20231127	135300	167229756	1350	1350	1350	1350	11
311	20231127	135200	167214906	1350	1350	1350	1350	1
312	20231127	135100	167213556	1350	1350	1350	1350	0
313	20231127	135000	167213556	1350	1350	1350	1350	1
314	20231127	134900	167212206	1346	1350	1350	1346	742
315	20231127	134800	166213450	1349	1349	1350	1349	374
316	20231127	134700	165708849	1349	1349	1349	1349	1
317	20231127	134600	165707500	1349	1349	1349	1349	1
318	20231127	134500	165706151	1349	1349	1349	1349	1
319	20231127	134400	165704802	1349	1349	1349	1349	0
320	20231127	134300	165704802	1349	1349	1349	1349	8
321	20231127	134200	165694010	1349	1347	1349	1346	404
322	20231127	134100	165150221	1350	1350	1350	1350	1
323	20231127	134000	165148871	1350	1350	1350	1350	1
324	20231127	133900	165147521	1350	1350	1350	1350	1
325	20231127	133800	165146171	1350	1350	1350	1350	6
326	20231127	133700	165138071	1350	1350	1350	1350	3
327	20231127	133600	165134021	1350	1350	1350	1350	0
328	20231127	133500	165134021	1350	1350	1350	1350	1
329	20231127	133400	165132671	1350	1350	1350	1350	1
330	20231127	133300	165131321	1350	1350	1350	1350	1
331	20231127	133200	165129971	1350	1350	1350	1350	1
332	20231127	133100	165128621	1350	1350	1350	1350	301
333	20231127	133000	164722271	1350	1350	1350	1350	1
334	20231127	132900	164720921	1350	1350	1350	1350	0
335	20231127	132800	164720921	1350	1346	1350	1346	404
336	20231127	132700	164177133	1349	1349	1354	1349	501
337	20231127	132600	163499357	1352	1349	1352	1349	4503
338	20231127	132500	157415284	1349	1349	1349	1349	1
339	20231127	132400	157413935	1349	1349	1349	1349	1
340	20231127	132300	157412586	1349	1349	1349	1349	7
341	20231127	132200	157403143	1349	1349	1349	1349	1
342	20231127	132100	157401794	1349	1349	1349	1349	0
343	20231127	132000	157401794	1349	1349	1349	1349	1
344	20231127	131900	157400445	1349	1349	1349	1349	1
345	20231127	131800	157399096	1349	1346	1349	1346	11
346	20231127	131700	157384287	1349	1349	1349	1349	1
347	20231127	131600	157382938	1349	1349	1349	1349	1
348	20231127	131500	157381589	1349	1349	1349	1349	1
349	20231127	131400	157380240	1347	1347	1347	1347	409
350	20231127	131300	156829317	1350	1350	1350	1350	1
351	20231127	131200	156827967	1350	1347	1350	1347	451
352	20231127	131100	156220467	1347	1350	1350	1347	51
353	20231127	131000	156151767	1350	1350	1350	1350	1
354	20231127	130900	156150417	1349	1352	1352	1349	204
355	20231127	130800	155875045	1350	1350	1350	1350	38
356	20231127	130700	155823745	1350	1350	1350	1350	12
357	20231127	130600	155807545	1350	1350	1350	1350	0
358	20231127	130500	155807545	1350	1350	1350	1350	1
359	20231127	130400	155806195	1350	1350	1350	1350	1
360	20231127	130300	155804845	1350	1350	1350	1350	1
361	20231127	130200	155803495	1350	1350	1350	1350	201
362	20231127	130100	155532145	1350	1350	1350	1350	15
363	20231127	130000	155511895	1350	1349	1350	1347	404
364	20231127	125900	154967184	1349	1349	1349	1349	0
365	20231127	125800	154967184	1349	1348	1349	1348	2816
366	20231127	125700	151168446	1348	1349	1349	1348	47
367	20231127	125600	151105089	1349	1349	1349	1349	298
368	20231127	125500	150703087	1349	1349	1349	1349	323
369	20231127	125400	150267360	1349	1349	1349	1349	1
370	20231127	125300	150266011	1349	1349	1349	1349	1
371	20231127	125200	150264662	1349	1347	1349	1347	21
372	20231127	125100	150236373	1347	1347	1347	1347	0
373	20231127	125000	150236373	1347	1349	1349	1347	91
374	20231127	124900	150113794	1349	1349	1349	1349	1
375	20231127	124800	150112445	1349	1349	1349	1349	1
376	20231127	124700	150111096	1349	1347	1349	1347	4
377	20231127	124600	150105706	1349	1347	1349	1346	452
378	20231127	124500	149497281	1347	1348	1350	1347	4547
379	20231127	124400	143368674	1348	1350	1350	1348	2350
380	20231127	124300	140197371	1352	1352	1352	1352	5
381	20231127	124200	140190611	1353	1353	1353	1353	1
382	20231127	124100	140189258	1353	1353	1353	1353	1
383	20231127	124000	140187905	1353	1353	1353	1353	1
384	20231127	123900	140186552	1353	1353	1353	1353	1
385	20231127	123800	140185199	1350	1350	1353	1350	417
386	20231127	123700	139622246	1353	1353	1353	1353	0
387	20231127	123600	139622246	1353	1353	1353	1353	101
388	20231127	123500	139485593	1353	1353	1353	1353	1
389	20231127	123400	139484240	1353	1353	1353	1353	61
390	20231127	123300	139401707	1350	1353	1353	1350	2
391	20231127	123200	139399004	1353	1351	1353	1350	509
392	20231127	123100	138711540	1353	1351	1353	1351	75
393	20231127	123000	138610213	1353	1351	1353	1350	191
394	20231127	122900	138352270	1352	1352	1352	1352	369
395	20231127	122800	137853382	1353	1353	1353	1353	1
396	20231127	122700	137852029	1353	1353	1353	1353	1
397	20231127	122600	137850676	1353	1353	1353	1353	31
398	20231127	122500	137808733	1353	1353	1353	1350	2325
399	20231127	122400	134669314	1351	1354	1354	1351	2060
400	20231127	122300	131886251	1352	1354	1354	1352	381
401	20231127	122200	131370397	1354	1354	1354	1354	2
402	20231127	122100	131367689	1354	1352	1354	1352	270
403	20231127	122000	131002647	1354	1354	1354	1354	84
404	20231127	121900	130888911	1354	1355	1355	1354	13
405	20231127	121800	130871306	1355	1353	1355	1352	409
406	20231127	121700	130318136	1354	1355	1355	1354	102
407	20231127	121600	130179927	1356	1356	1356	1354	10799
408	20231127	121500	115538989	1359	1359	1359	1359	1
409	20231127	121400	115537630	1359	1359	1359	1359	0
410	20231127	121300	115537630	1359	1359	1359	1359	1
411	20231127	121200	115536271	1359	1359	1359	1359	1
412	20231127	121100	115534912	1359	1359	1359	1359	1
413	20231127	121000	115533553	1359	1359	1359	1359	368
414	20231127	120900	115033441	1359	1359	1359	1359	1
415	20231127	120800	115032082	1359	1359	1359	1359	1
416	20231127	120700	115030723	1357	1357	1357	1357	0
417	20231127	120600	115030723	1357	1360	1360	1357	287
418	20231127	120500	114641261	1360	1360	1360	1360	1
419	20231127	120400	114639901	1360	1357	1360	1357	404
420	20231127	120300	114091670	1357	1357	1357	1357	883
421	20231127	120200	112893439	1359	1359	1359	1359	1
422	20231127	120100	112892080	1359	1359	1359	1359	1
423	20231127	120000	112890721	1359	1359	1359	1359	1
424	20231127	115900	112889362	1358	1358	1358	1358	772
425	20231127	115800	111840986	1360	1360	1360	1360	1
426	20231127	115700	111839626	1360	1360	1360	1360	8
427	20231127	115600	111828746	1360	1360	1360	1360	1
428	20231127	115500	111827386	1360	1360	1360	1360	1
429	20231127	115400	111826026	1360	1360	1360	1360	1
430	20231127	115300	111824666	1359	1359	1359	1359	1
431	20231127	115200	111823307	1359	1359	1359	1359	0
432	20231127	115100	111823307	1359	1359	1359	1359	702
433	20231127	115000	110869289	1359	1356	1359	1356	405
434	20231127	114900	110320106	1359	1359	1359	1359	1
435	20231127	114800	110318747	1359	1359	1359	1359	1
436	20231127	114700	110317388	1359	1359	1359	1359	1
437	20231127	114600	110316029	1359	1357	1359	1356	701
438	20231127	114500	109365447	1360	1360	1360	1360	1
439	20231127	114400	109364087	1360	1360	1360	1360	0
440	20231127	114300	109364087	1360	1360	1360	1360	1
441	20231127	114200	109362727	1360	1360	1360	1360	1
442	20231127	114100	109361367	1360	1360	1360	1360	1
443	20231127	114000	109360007	1360	1360	1360	1360	1
444	20231127	113900	109358647	1359	1359	1359	1359	105
445	20231127	113800	109215952	1359	1359	1359	1359	1
446	20231127	113700	109214593	1359	1359	1359	1359	0
447	20231127	113600	109214593	1359	1357	1359	1356	405
448	20231127	113500	108665395	1360	1360	1360	1360	1
449	20231127	113400	108664035	1360	1358	1360	1358	1181
450	20231127	113300	107060235	1358	1357	1358	1357	519
451	20231127	113200	106355933	1358	1358	1358	1358	1
452	20231127	113100	106354575	1358	1358	1358	1358	1
453	20231127	113000	106353217	1358	1358	1358	1358	0
454	20231127	112900	106353217	1358	1358	1358	1358	37
455	20231127	112800	106302971	1358	1358	1358	1358	1
456	20231127	112700	106301613	1358	1358	1358	1358	1
457	20231127	112600	106300255	1358	1358	1358	1358	1
458	20231127	112500	106298897	1358	1358	1358	1358	1
459	20231127	112400	106297539	1358	1356	1358	1356	5050
460	20231127	112300	99449717	1359	1359	1359	1359	1
461	20231127	112200	99448358	1356	1358	1358	1356	404
462	20231127	112100	98900115	1361	1361	1361	1361	1
463	20231127	112000	98898754	1361	1361	1361	1361	1
464	20231127	111900	98897393	1361	1361	1361	1361	1
465	20231127	111800	98896032	1361	1361	1361	1361	1
466	20231127	111700	98894671	1358	1361	1361	1358	362
467	20231127	111600	98403072	1361	1361	1361	1361	1
468	20231127	111500	98401711	1361	1361	1361	1361	0
469	20231127	111400	98401711	1361	1361	1361	1361	1
470	20231127	111300	98400350	1361	1361	1361	1361	1
471	20231127	111200	98398989	1361	1361	1361	1361	37
472	20231127	111100	98348632	1363	1363	1363	1363	1
473	20231127	111000	98347269	1361	1361	1361	1361	699
474	20231127	110900	97395930	1361	1361	1361	1361	1
475	20231127	110800	97394569	1361	1360	1361	1358	405
476	20231127	110700	96844538	1363	1363	1363	1363	0
477	20231127	110600	96844538	1363	1363	1363	1363	1
478	20231127	110500	96843175	1363	1363	1363	1363	51
479	20231127	110400	96773662	1363	1363	1363	1363	1
480	20231127	110300	96772299	1363	1363	1363	1363	1
481	20231127	110200	96770936	1363	1363	1363	1363	1
482	20231127	110100	96769573	1363	1363	1363	1363	3
483	20231127	110000	96765484	1363	1363	1363	1363	0
484	20231127	105900	96765484	1363	1363	1363	1363	1
485	20231127	105800	96764121	1362	1362	1362	1362	1
486	20231127	105700	96762759	1362	1359	1362	1359	273
487	20231127	105600	96391749	1362	1362	1362	1362	1
488	20231127	105500	96390387	1362	1362	1362	1362	1
489	20231127	105400	96389025	1362	1361	1362	1359	405
490	20231127	105300	95838595	1363	1363	1363	1363	367
491	20231127	105200	95338374	1363	1363	1363	1363	0
492	20231127	105100	95338374	1363	1363	1363	1363	501
493	20231127	105000	94655511	1363	1363	1363	1362	480
494	20231127	104900	94001273	1363	1363	1363	1363	1
495	20231127	104800	93999910	1363	1363	1363	1363	1
496	20231127	104700	93998547	1363	1363	1363	1363	1
497	20231127	104600	93997184	1363	1363	1363	1363	1
498	20231127	104500	93995821	1362	1363	1363	1362	56
499	20231127	104400	93919538	1365	1365	1365	1365	1
500	20231127	104300	93918173	1365	1365	1365	1365	12
501	20231127	104200	93901793	1365	1361	1365	1361	4956
502	20231127	104100	87153623	1358	1358	1358	1355	4166
503	20231127	104000	81501428	1361	1359	1361	1359	480
504	20231127	103900	80849088	1362	1362	1362	1362	1
505	20231127	103800	80847726	1360	1364	1364	1360	4462
506	20231127	103700	74776212	1364	1364	1364	1364	0
507	20231127	103600	74776212	1364	1362	1364	1362	11
508	20231127	103500	74761228	1364	1364	1364	1364	1
509	20231127	103400	74759864	1362	1365	1365	1362	131
510	20231127	103300	74581439	1363	1365	1365	1363	133
511	20231127	103200	74400158	1364	1367	1367	1364	379
512	20231127	103100	73883199	1367	1367	1367	1367	1
513	20231127	103000	73881832	1367	1367	1367	1367	0
514	20231127	102900	73881832	1367	1367	1367	1367	1
515	20231127	102800	73880465	1364	1367	1367	1364	5
516	20231127	102700	73873639	1367	1364	1367	1364	117
517	20231127	102600	73714048	1367	1364	1367	1364	405
518	20231127	102500	73161625	1367	1365	1367	1365	1022
519	20231127	102400	71766593	1367	1367	1367	1367	1
520	20231127	102300	71765226	1367	1367	1367	1367	1
521	20231127	102200	71763859	1365	1365	1365	1365	0
522	20231127	102100	71763859	1365	1367	1367	1365	275
523	20231127	102000	71388482	1367	1367	1367	1367	38
524	20231127	101900	71336536	1365	1367	1367	1365	5
525	20231127	101800	71329709	1367	1367	1367	1367	127
526	20231127	101700	71156100	1365	1367	1367	1365	215
527	20231127	101600	70862623	1367	1365	1367	1365	179
528	20231127	101500	70618286	1364	1365	1367	1364	3077
529	20231127	101400	66421063	1367	1367	1367	1367	1
530	20231127	101300	66419696	1365	1366	1367	1365	395
531	20231127	101200	65880358	1367	1365	1367	1364	405
532	20231127	101100	65327918	1365	1365	1365	1365	246
533	20231127	101000	64992128	1364	1368	1369	1364	5459
534	20231127	100900	57543687	1368	1367	1368	1367	190
535	20231127	100800	57283956	1367	1366	1367	1366	368
536	20231127	100700	56781038	1367	1367	1367	1367	148
537	20231127	100600	56578722	1367	1367	1367	1367	1
538	20231127	100500	56577355	1365	1370	1370	1365	4228
539	20231127	100400	50803060	1370	1370	1370	1370	6
540	20231127	100300	50794840	1368	1370	1370	1368	25
541	20231127	100200	50760638	1368	1370	1370	1368	103
542	20231127	100100	50619732	1370	1370	1370	1370	1
543	20231127	100000	50618362	1370	1369	1370	1369	172
544	20231127	095900	50382886	1370	1370	1370	1370	29
545	20231127	095800	50343156	1370	1369	1370	1368	405
546	20231127	095700	49788747	1370	1371	1371	1370	184
547	20231127	095600	49536637	1371	1371	1371	1371	14
548	20231127	095500	49517443	1371	1369	1371	1369	126
549	20231127	095400	49344939	1371	1370	1371	1370	60
550	20231127	095300	49262737	1371	1370	1371	1369	304
551	20231127	095200	48846256	1368	1372	1372	1368	3438
552	20231127	095100	44142807	1372	1372	1373	1371	211
553	20231127	095000	43853309	1372	1371	1372	1370	1031
554	20231127	094900	42440751	1373	1373	1373	1373	5
555	20231127	094800	42433886	1373	1373	1373	1372	18
556	20231127	094700	42409173	1374	1376	1376	1374	4
557	20231127	094600	42403672	1381	1373	1381	1373	54
558	20231127	094500	42329114	1373	1371	1373	1371	32
559	20231127	094400	42285191	1371	1370	1371	1370	406
560	20231127	094300	41728969	1372	1372	1372	1372	1
561	20231127	094200	41727597	1372	1372	1372	1372	39
562	20231127	094100	41674089	1372	1372	1372	1372	1
563	20231127	094000	41672717	1371	1368	1371	1368	458
564	20231127	093900	41046164	1371	1371	1374	1371	520
565	20231127	093800	40333241	1371	1371	1371	1371	378
566	20231127	093700	39815003	1371	1372	1383	1367	2400
567	20231127	093600	36532357	1375	1375	1375	1375	1
568	20231127	093500	36530982	1373	1373	1373	1373	37
569	20231127	093400	36480181	1370	1370	1370	1370	24
570	20231127	093300	36447301	1370	1370	1370	1370	4
571	20231127	093200	36441821	1370	1374	1374	1370	131
572	20231127	093100	36262227	1374	1374	1374	1374	1
573	20231127	093000	36260853	1374	1374	1374	1374	0
574	20231127	092900	36260853	1374	1374	1374	1374	1
575	20231127	092800	36259479	1373	1377	1380	1373	662
576	20231127	092700	35350170	1377	1377	1377	1377	1
577	20231127	092600	35348793	1377	1377	1377	1377	1
578	20231127	092500	35347416	1387	1374	1388	1374	5
579	20231127	092400	35340519	1389	1374	1389	1374	5
580	20231127	092300	35333620	1371	1376	1389	1371	3580
581	20231127	092200	30418238	1376	1380	1380	1373	6752
582	20231127	092100	21146466	1382	1381	1390	1381	2943
583	20231127	092000	17079015	1382	1382	1382	1382	1
584	20231127	091900	17077633	1382	1382	1382	1382	1
585	20231127	091800	17076251	1382	1379	1382	1379	3
586	20231127	091700	17072110	1382	1384	1386	1376	544
587	20231127	091600	16321132	1386	1386	1386	1386	1
588	20231127	091500	16319746	1386	1386	1386	1384	23
589	20231127	091400	16287910	1385	1387	1387	1385	1002
590	20231127	091300	14899138	1388	1387	1388	1387	10
591	20231127	091200	14885259	1390	1391	1392	1386	115
592	20231127	091100	14725303	1387	1390	1392	1387	14
593	20231127	091000	14705849	1392	1379	1392	1379	5510
594	20231127	090900	7095835	1380	1381	1381	1378	42
595	20231127	090800	7037890	1381	1381	1381	1381	9
596	20231127	090700	7025461	1382	1382	1382	1380	333
597	20231127	090600	6565257	1380	1383	1383	1380	269
598	20231127	090500	6193980	1384	1383	1384	1383	350
599	20231127	090400	5709620	1383	1384	1385	1381	15
600	20231127	090300	5688875	1385	1385	1385	1385	19
601	20231127	090200	5662560	1385	1385	1385	1385	10
602	20231127	090100	5648710	1385	1380	1385	1373	1644
603	20231127	090000	3385190	1385	1380	1385	1380	2453