KissMeData/024830/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	190300	20102230	6470	6470	6470	6470	1131
3	20231121	190200	20102230	6470	6470	6470	6470	0
4	20231121	190100	20102230	6470	6470	6470	6470	0
5	20231121	190000	20102230	6470	6470	6470	6470	0
6	20231121	185900	20102230	6470	6470	6470	6470	0
7	20231121	185800	20102230	6470	6470	6470	6470	0
8	20231121	185700	20102230	6470	6470	6470	6470	0
9	20231121	185600	20102230	6470	6470	6470	6470	0
10	20231121	185500	20102230	6470	6470	6470	6470	0
11	20231121	185400	20102230	6470	6470	6470	6470	0
12	20231121	185300	20102230	6470	6470	6470	6470	0
13	20231121	185200	20102230	6470	6470	6470	6470	0
14	20231121	185100	20102230	6470	6470	6470	6470	0
15	20231121	185000	20102230	6470	6470	6470	6470	0
16	20231121	184900	20102230	6470	6470	6470	6470	0
17	20231121	184800	20102230	6470	6470	6470	6470	0
18	20231121	184700	20102230	6470	6470	6470	6470	0
19	20231121	184600	20102230	6470	6470	6470	6470	0
20	20231121	184500	20102230	6470	6470	6470	6470	0
21	20231121	184400	20102230	6470	6470	6470	6470	0
22	20231121	184300	20102230	6470	6470	6470	6470	0
23	20231121	184200	20102230	6470	6470	6470	6470	0
24	20231121	184100	20102230	6470	6470	6470	6470	0
25	20231121	184000	20102230	6470	6470	6470	6470	0
26	20231121	183900	20102230	6470	6470	6470	6470	0
27	20231121	183800	20102230	6470	6470	6470	6470	0
28	20231121	183700	20102230	6470	6470	6470	6470	0
29	20231121	183600	20102230	6470	6470	6470	6470	0
30	20231121	183500	20102230	6470	6470	6470	6470	0
31	20231121	183400	20102230	6470	6470	6470	6470	0
32	20231121	183300	20102230	6470	6470	6470	6470	1131
33	20231121	183200	20102230	6470	6470	6470	6470	0
34	20231121	183100	20102230	6470	6470	6470	6470	0
35	20231121	183000	20102230	6470	6470	6470	6470	0
36	20231121	182900	20102230	6470	6470	6470	6470	0
37	20231121	182800	20102230	6470	6470	6470	6470	0
38	20231121	182700	20102230	6470	6470	6470	6470	0
39	20231121	182600	20102230	6470	6470	6470	6470	0
40	20231121	182500	20102230	6470	6470	6470	6470	0
41	20231121	182400	20102230	6470	6470	6470	6470	0
42	20231121	182300	20102230	6470	6470	6470	6470	0
43	20231121	182200	20102230	6470	6470	6470	6470	0
44	20231121	182100	20102230	6470	6470	6470	6470	0
45	20231121	182000	20102230	6470	6470	6470	6470	0
46	20231121	181900	20102230	6470	6470	6470	6470	0
47	20231121	181800	20102230	6470	6470	6470	6470	0
48	20231121	181700	20102230	6470	6470	6470	6470	0
49	20231121	181600	20102230	6470	6470	6470	6470	0
50	20231121	181500	20102230	6470	6470	6470	6470	0
51	20231121	181400	20102230	6470	6470	6470	6470	0
52	20231121	181300	20102230	6470	6470	6470	6470	0
53	20231121	181200	20102230	6470	6470	6470	6470	0
54	20231121	181100	20102230	6470	6470	6470	6470	0
55	20231121	181000	20102230	6470	6470	6470	6470	0
56	20231121	180900	20102230	6470	6470	6470	6470	0
57	20231121	180800	20102230	6470	6470	6470	6470	0
58	20231121	180700	20102230	6470	6470	6470	6470	0
59	20231121	180600	20102230	6470	6470	6470	6470	0
60	20231121	180500	20102230	6470	6470	6470	6470	0
61	20231121	180400	20102230	6470	6470	6470	6470	0
62	20231121	180300	20102230	6470	6470	6470	6470	1131
63	20231121	180200	20102230	6470	6470	6470	6470	0
64	20231121	180100	20102230	6470	6470	6470	6470	0
65	20231121	180000	20102230	6470	6470	6470	6470	0
66	20231121	175900	20102230	6470	6470	6470	6470	0
67	20231121	175800	20102230	6470	6470	6470	6470	0
68	20231121	175700	20102230	6470	6470	6470	6470	0
69	20231121	175600	20102230	6470	6470	6470	6470	0
70	20231121	175500	20102230	6470	6470	6470	6470	0
71	20231121	175400	20102230	6470	6470	6470	6470	0
72	20231121	175300	20102230	6470	6470	6470	6470	0
73	20231121	175200	20102230	6470	6470	6470	6470	0
74	20231121	175100	20102230	6470	6470	6470	6470	0
75	20231121	175000	20102230	6470	6470	6470	6470	0
76	20231121	174900	20102230	6470	6470	6470	6470	0
77	20231121	174800	20102230	6470	6470	6470	6470	0
78	20231121	174700	20102230	6470	6470	6470	6470	0
79	20231121	174600	20102230	6470	6470	6470	6470	0
80	20231121	174500	20102230	6470	6470	6470	6470	0
81	20231121	174400	20102230	6470	6470	6470	6470	0
82	20231121	174300	20102230	6470	6470	6470	6470	0
83	20231121	174200	20102230	6470	6470	6470	6470	0
84	20231121	174100	20102230	6470	6470	6470	6470	0
85	20231121	174000	20102230	6470	6470	6470	6470	0
86	20231121	173900	20102230	6470	6470	6470	6470	0
87	20231121	173800	20102230	6470	6470	6470	6470	0
88	20231121	173700	20102230	6470	6470	6470	6470	0
89	20231121	173600	20102230	6470	6470	6470	6470	0
90	20231121	173500	20102230	6470	6470	6470	6470	0
91	20231121	173400	20102230	6470	6470	6470	6470	0
92	20231121	173300	20102230	6470	6470	6470	6470	1131
93	20231121	173200	20102230	6470	6470	6470	6470	0
94	20231121	173100	20102230	6470	6470	6470	6470	0
95	20231121	173000	20102230	6470	6470	6470	6470	0
96	20231121	172900	20102230	6470	6470	6470	6470	0
97	20231121	172800	20102230	6470	6470	6470	6470	0
98	20231121	172700	20102230	6470	6470	6470	6470	0
99	20231121	172600	20102230	6470	6470	6470	6470	0
100	20231121	172500	20102230	6470	6470	6470	6470	0
101	20231121	172400	20102230	6470	6470	6470	6470	0
102	20231121	172300	20102230	6470	6470	6470	6470	0
103	20231121	172200	20102230	6470	6470	6470	6470	0
104	20231121	172100	20102230	6470	6470	6470	6470	0
105	20231121	172000	20102230	6470	6470	6470	6470	0
106	20231121	171900	20102230	6470	6470	6470	6470	0
107	20231121	171800	20102230	6470	6470	6470	6470	0
108	20231121	171700	20102230	6470	6470	6470	6470	0
109	20231121	171600	20102230	6470	6470	6470	6470	0
110	20231121	171500	20102230	6470	6470	6470	6470	0
111	20231121	171400	20102230	6470	6470	6470	6470	0
112	20231121	171300	20102230	6470	6470	6470	6470	0
113	20231121	171200	20102230	6470	6470	6470	6470	0
114	20231121	171100	20102230	6470	6470	6470	6470	0
115	20231121	171000	20102230	6470	6470	6470	6470	0
116	20231121	170900	20102230	6470	6470	6470	6470	0
117	20231121	170800	20102230	6470	6470	6470	6470	0
118	20231121	170700	20102230	6470	6470	6470	6470	0
119	20231121	170600	20102230	6470	6470	6470	6470	0
120	20231121	170500	20102230	6470	6470	6470	6470	0
121	20231121	170400	20102230	6470	6470	6470	6470	0
122	20231121	170300	20102230	6470	6470	6470	6470	1131
123	20231121	170200	20102230	6470	6470	6470	6470	0
124	20231121	170100	20102230	6470	6470	6470	6470	0
125	20231121	170000	20102230	6470	6470	6470	6470	0
126	20231121	165900	20102230	6470	6470	6470	6470	0
127	20231121	165800	20102230	6470	6470	6470	6470	0
128	20231121	165700	20102230	6470	6470	6470	6470	0
129	20231121	165600	20102230	6470	6470	6470	6470	0
130	20231121	165500	20102230	6470	6470	6470	6470	0
131	20231121	165400	20102230	6470	6470	6470	6470	0
132	20231121	165300	20102230	6470	6470	6470	6470	0
133	20231121	165200	20102230	6470	6470	6470	6470	0
134	20231121	165100	20102230	6470	6470	6470	6470	0
135	20231121	165000	20102230	6470	6470	6470	6470	0
136	20231121	164900	20102230	6470	6470	6470	6470	0
137	20231121	164800	20102230	6470	6470	6470	6470	0
138	20231121	164700	20102230	6470	6470	6470	6470	0
139	20231121	164600	20102230	6470	6470	6470	6470	0
140	20231121	164500	20102230	6470	6470	6470	6470	0
141	20231121	164400	20102230	6470	6470	6470	6470	0
142	20231121	164300	20102230	6470	6470	6470	6470	0
143	20231121	164200	20102230	6470	6470	6470	6470	0
144	20231121	164100	20102230	6470	6470	6470	6470	0
145	20231121	164000	20102230	6470	6470	6470	6470	0
146	20231121	163900	20102230	6470	6470	6470	6470	0
147	20231121	163800	20102230	6470	6470	6470	6470	0
148	20231121	163700	20102230	6470	6470	6470	6470	0
149	20231121	163600	20102230	6470	6470	6470	6470	0
150	20231121	163500	20102230	6470	6470	6470	6470	0
151	20231121	163400	20102230	6470	6470	6470	6470	0
152	20231121	163300	20102230	6470	6470	6470	6470	1131
153	20231121	163200	20102230	6470	6470	6470	6470	0
154	20231121	163100	20102230	6470	6470	6470	6470	0
155	20231121	163000	20102230	6470	6470	6470	6470	0
156	20231121	162900	20102230	6470	6470	6470	6470	0
157	20231121	162800	20102230	6470	6470	6470	6470	0
158	20231121	162700	20102230	6470	6470	6470	6470	0
159	20231121	162600	20102230	6470	6470	6470	6470	0
160	20231121	162500	20102230	6470	6470	6470	6470	0
161	20231121	162400	20102230	6470	6470	6470	6470	0
162	20231121	162300	20102230	6470	6470	6470	6470	0
163	20231121	162200	20102230	6470	6470	6470	6470	0
164	20231121	162100	20102230	6470	6470	6470	6470	0
165	20231121	162000	20102230	6470	6470	6470	6470	0
166	20231121	161900	20102230	6470	6470	6470	6470	0
167	20231121	161800	20102230	6470	6470	6470	6470	0
168	20231121	161700	20102230	6470	6470	6470	6470	0
169	20231121	161600	20102230	6470	6470	6470	6470	0
170	20231121	161500	20102230	6470	6470	6470	6470	0
171	20231121	161400	20102230	6470	6470	6470	6470	0
172	20231121	161300	20102230	6470	6470	6470	6470	0
173	20231121	161200	20102230	6470	6470	6470	6470	0
174	20231121	161100	20102230	6470	6470	6470	6470	0
175	20231121	161000	20102230	6470	6470	6470	6470	0
176	20231121	160900	20102230	6470	6470	6470	6470	0
177	20231121	160800	20102230	6470	6470	6470	6470	0
178	20231121	160700	20102230	6470	6470	6470	6470	0
179	20231121	160600	20102230	6470	6470	6470	6470	0
180	20231121	160500	20102230	6470	6470	6470	6470	0
181	20231121	160400	20102230	6470	6470	6470	6470	0
182	20231121	160300	20102230	6470	6470	6470	6470	1131
183	20231121	160200	20102230	6470	6470	6470	6470	0
184	20231121	160100	20102230	6470	6470	6470	6470	0
185	20231121	160000	20102230	6470	6470	6470	6470	0
186	20231121	155900	20102230	6470	6470	6470	6470	0
187	20231121	155800	20102230	6470	6470	6470	6470	0
188	20231121	155700	20102230	6470	6470	6470	6470	0
189	20231121	155600	20102230	6470	6470	6470	6470	0
190	20231121	155500	20102230	6470	6470	6470	6470	0
191	20231121	155400	20102230	6470	6470	6470	6470	0
192	20231121	155300	20102230	6470	6470	6470	6470	0
193	20231121	155200	20102230	6470	6470	6470	6470	0
194	20231121	155100	20102230	6470	6470	6470	6470	0
195	20231121	155000	20102230	6470	6470	6470	6470	0
196	20231121	154900	20102230	6470	6470	6470	6470	0
197	20231121	154800	20102230	6470	6470	6470	6470	0
198	20231121	154700	20102230	6470	6470	6470	6470	0
199	20231121	154600	20102230	6470	6470	6470	6470	0
200	20231121	154500	20102230	6470	6470	6470	6470	0
201	20231121	154400	20102230	6470	6470	6470	6470	0
202	20231121	154300	20102230	6470	6470	6470	6470	0
203	20231121	154200	20102230	6470	6470	6470	6470	0
204	20231121	154100	20102230	6470	6470	6470	6470	0
205	20231121	154000	20102230	6470	6470	6470	6470	0
206	20231121	153900	20102230	6470	6470	6470	6470	0
207	20231121	153800	20102230	6470	6470	6470	6470	0
208	20231121	153700	20102230	6470	6470	6470	6470	0
209	20231121	153600	20102230	6470	6470	6470	6470	0
210	20231121	153500	20102230	6470	6470	6470	6470	0
211	20231121	153400	20102230	6470	6470	6470	6470	0
212	20231121	153300	20102230	6470	6470	6470	6470	1131
213	20231121	153200	20102230	6470	6470	6470	6470	0
214	20231121	153100	20102230	6470	6470	6470	6470	0
215	20231121	153000	20102230	6470	6470	6470	6470	1131
216	20231121	152900	12784660	6540	6540	6540	6540	0
217	20231121	152800	12784660	6540	6540	6540	6540	0
218	20231121	152700	12784660	6540	6540	6540	6540	0
219	20231121	152600	12784660	6540	6540	6540	6540	0
220	20231121	152500	12784660	6540	6540	6540	6540	0
221	20231121	152400	12784660	6540	6540	6540	6540	0
222	20231121	152300	12784660	6540	6540	6540	6540	0
223	20231121	152200	12784660	6540	6540	6540	6540	0
224	20231121	152100	12784660	6540	6540	6540	6540	0
225	20231121	152000	12784660	6540	6540	6540	6540	0
226	20231121	151900	12784660	6540	6540	6540	6540	0
227	20231121	151800	12784660	6540	6540	6540	6540	0
228	20231121	151700	12784660	6540	6540	6540	6540	0
229	20231121	151600	12784660	6540	6540	6540	6540	0
230	20231121	151500	12784660	6540	6540	6540	6540	0
231	20231121	151400	12784660	6540	6540	6540	6540	0
232	20231121	151300	12784660	6540	6540	6540	6540	0
233	20231121	151200	12784660	6540	6540	6540	6540	23
234	20231121	151100	12634240	6550	6550	6550	6550	0
235	20231121	151000	12634240	6550	6550	6550	6550	0
236	20231121	150900	12634240	6550	6550	6550	6550	0
237	20231121	150800	12634240	6550	6550	6550	6550	0
238	20231121	150700	12634240	6550	6550	6550	6550	0
239	20231121	150600	12634240	6550	6550	6550	6550	0
240	20231121	150500	12634240	6550	6550	6550	6550	0
241	20231121	150400	12634240	6550	6550	6550	6550	0
242	20231121	150300	12634240	6550	6550	6550	6550	0
243	20231121	150200	12634240	6550	6550	6550	6550	0
244	20231121	150100	12634240	6550	6550	6550	6550	0
245	20231121	150000	12634240	6550	6550	6550	6550	0
246	20231121	145900	12634240	6550	6550	6550	6550	0
247	20231121	145800	12634240	6550	6550	6550	6550	0
248	20231121	145700	12634240	6550	6550	6550	6550	0
249	20231121	145600	12634240	6550	6550	6550	6550	0
250	20231121	145500	12634240	6550	6550	6550	6550	16
251	20231121	145400	12529440	6550	6550	6550	6550	0
252	20231121	145300	12529440	6550	6550	6550	6550	0
253	20231121	145200	12529440	6550	6550	6550	6550	0
254	20231121	145100	12529440	6550	6550	6550	6550	0
255	20231121	145000	12529440	6550	6550	6550	6550	0
256	20231121	144900	12529440	6550	6550	6550	6550	0
257	20231121	144800	12529440	6550	6550	6550	6550	0
258	20231121	144700	12529440	6550	6550	6550	6550	0
259	20231121	144600	12529440	6550	6550	6550	6550	0
260	20231121	144500	12529440	6550	6550	6550	6550	0
261	20231121	144400	12529440	6550	6550	6550	6550	0
262	20231121	144300	12529440	6550	6550	6550	6550	0
263	20231121	144200	12529440	6550	6550	6550	6550	0
264	20231121	144100	12529440	6550	6550	6550	6550	0
265	20231121	144000	12529440	6550	6550	6550	6550	175
266	20231121	143900	11383190	6540	6540	6540	6540	0
267	20231121	143800	11383190	6540	6540	6540	6540	0
268	20231121	143700	11383190	6540	6540	6540	6540	0
269	20231121	143600	11383190	6540	6540	6540	6540	0
270	20231121	143500	11383190	6540	6540	6540	6540	0
271	20231121	143400	11383190	6540	6540	6540	6540	0
272	20231121	143300	11383190	6540	6540	6540	6540	0
273	20231121	143200	11383190	6540	6550	6550	6540	81
274	20231121	143100	10852660	6550	6550	6550	6550	0
275	20231121	143000	10852660	6550	6550	6550	6550	0
276	20231121	142900	10852660	6550	6550	6550	6550	0
277	20231121	142800	10852660	6550	6550	6550	6550	0
278	20231121	142700	10852660	6550	6550	6550	6550	0
279	20231121	142600	10852660	6550	6550	6550	6550	0
280	20231121	142500	10852660	6550	6550	6550	6550	0
281	20231121	142400	10852660	6550	6550	6550	6550	0
282	20231121	142300	10852660	6550	6550	6550	6550	0
283	20231121	142200	10852660	6550	6550	6550	6550	0
284	20231121	142100	10852660	6550	6550	6550	6550	0
285	20231121	142000	10852660	6550	6550	6550	6550	0
286	20231121	141900	10852660	6550	6550	6550	6550	0
287	20231121	141800	10852660	6550	6550	6550	6550	1
288	20231121	141700	10846110	6550	6550	6550	6550	0
289	20231121	141600	10846110	6550	6550	6550	6550	0
290	20231121	141500	10846110	6550	6550	6550	6550	0
291	20231121	141400	10846110	6550	6550	6550	6550	0
292	20231121	141300	10846110	6550	6550	6550	6550	0
293	20231121	141200	10846110	6550	6550	6550	6550	0
294	20231121	141100	10846110	6550	6550	6550	6550	1
295	20231121	141000	10839560	6550	6550	6550	6550	0
296	20231121	140900	10839560	6550	6550	6550	6550	0
297	20231121	140800	10839560	6550	6550	6550	6550	0
298	20231121	140700	10839560	6550	6550	6550	6550	1
299	20231121	140600	10833010	6570	6570	6570	6570	0
300	20231121	140500	10833010	6570	6570	6570	6570	0
301	20231121	140400	10833010	6570	6570	6570	6570	0
302	20231121	140300	10833010	6570	6570	6570	6570	0
303	20231121	140200	10833010	6570	6570	6570	6570	0
304	20231121	140100	10833010	6570	6570	6570	6570	0
305	20231121	140000	10833010	6570	6570	6570	6570	0
306	20231121	135900	10833010	6570	6570	6570	6570	0
307	20231121	135800	10833010	6570	6570	6570	6570	0
308	20231121	135700	10833010	6570	6570	6570	6570	1
309	20231121	135600	10826440	6570	6570	6570	6570	0
310	20231121	135500	10826440	6570	6570	6570	6570	0
311	20231121	135400	10826440	6570	6570	6570	6570	0
312	20231121	135300	10826440	6570	6570	6570	6570	0
313	20231121	135200	10826440	6570	6570	6570	6570	0
314	20231121	135100	10826440	6570	6570	6570	6570	0
315	20231121	135000	10826440	6570	6570	6570	6570	0
316	20231121	134900	10826440	6570	6570	6570	6570	0
317	20231121	134800	10826440	6570	6570	6570	6570	0
318	20231121	134700	10826440	6570	6570	6570	6570	0
319	20231121	134600	10826440	6570	6570	6570	6570	0
320	20231121	134500	10826440	6570	6570	6570	6570	0
321	20231121	134400	10826440	6570	6570	6570	6570	0
322	20231121	134300	10826440	6570	6570	6570	6570	0
323	20231121	134200	10826440	6570	6570	6570	6570	0
324	20231121	134100	10826440	6570	6570	6570	6570	0
325	20231121	134000	10826440	6570	6570	6570	6570	0
326	20231121	133900	10826440	6570	6570	6570	6570	0
327	20231121	133800	10826440	6570	6570	6570	6570	1
328	20231121	133700	10819870	6550	6550	6550	6550	0
329	20231121	133600	10819870	6550	6550	6550	6550	0
330	20231121	133500	10819870	6550	6550	6550	6550	0
331	20231121	133400	10819870	6550	6550	6550	6550	0
332	20231121	133300	10819870	6550	6550	6550	6550	0
333	20231121	133200	10819870	6550	6550	6550	6550	0
334	20231121	133100	10819870	6550	6550	6550	6550	0
335	20231121	133000	10819870	6550	6550	6550	6550	0
336	20231121	132900	10819870	6550	6550	6550	6550	0
337	20231121	132800	10819870	6550	6550	6550	6550	0
338	20231121	132700	10819870	6550	6550	6550	6550	0
339	20231121	132600	10819870	6550	6550	6550	6550	0
340	20231121	132500	10819870	6550	6550	6550	6550	0
341	20231121	132400	10819870	6550	6550	6550	6550	0
342	20231121	132300	10819870	6550	6550	6550	6550	0
343	20231121	132200	10819870	6550	6550	6550	6550	0
344	20231121	132100	10819870	6550	6550	6550	6550	0
345	20231121	132000	10819870	6550	6550	6550	6550	0
346	20231121	131900	10819870	6550	6550	6550	6550	0
347	20231121	131800	10819870	6550	6550	6550	6550	0
348	20231121	131700	10819870	6550	6550	6550	6550	0
349	20231121	131600	10819870	6550	6550	6550	6550	0
350	20231121	131500	10819870	6550	6550	6550	6550	0
351	20231121	131400	10819870	6550	6550	6550	6550	0
352	20231121	131300	10819870	6550	6550	6550	6550	0
353	20231121	131200	10819870	6550	6550	6550	6550	0
354	20231121	131100	10819870	6550	6550	6550	6550	0
355	20231121	131000	10819870	6550	6550	6550	6550	0
356	20231121	130900	10819870	6550	6550	6550	6550	0
357	20231121	130800	10819870	6550	6550	6550	6550	0
358	20231121	130700	10819870	6550	6550	6550	6550	0
359	20231121	130600	10819870	6550	6550	6550	6550	0
360	20231121	130500	10819870	6550	6550	6550	6550	0
361	20231121	130400	10819870	6550	6550	6550	6550	0
362	20231121	130300	10819870	6550	6550	6550	6550	490
363	20231121	130200	7610370	6550	6550	6550	6550	0
364	20231121	130100	7610370	6550	6550	6550	6550	1
365	20231121	130000	7603820	6540	6540	6540	6540	0
366	20231121	125900	7603820	6540	6540	6540	6540	0
367	20231121	125800	7603820	6540	6560	6560	6540	202
368	20231121	125700	6278790	6560	6560	6560	6560	0
369	20231121	125600	6278790	6560	6560	6560	6560	0
370	20231121	125500	6278790	6560	6560	6560	6560	0
371	20231121	125400	6278790	6560	6560	6560	6560	0
372	20231121	125300	6278790	6560	6560	6560	6560	0
373	20231121	125200	6278790	6560	6560	6560	6560	1
374	20231121	125100	6272230	6570	6570	6570	6570	0
375	20231121	125000	6272230	6570	6570	6570	6570	1
376	20231121	124900	6265660	6560	6560	6560	6560	0
377	20231121	124800	6265660	6560	6560	6560	6560	0
378	20231121	124700	6265660	6560	6560	6560	6560	0
379	20231121	124600	6265660	6560	6560	6560	6560	0
380	20231121	124500	6265660	6560	6560	6560	6560	0
381	20231121	124400	6265660	6560	6560	6560	6560	0
382	20231121	124300	6265660	6560	6560	6560	6560	0
383	20231121	124200	6265660	6560	6560	6560	6560	0
384	20231121	124100	6265660	6560	6560	6560	6560	0
385	20231121	124000	6265660	6560	6560	6560	6560	0
386	20231121	123900	6265660	6560	6560	6560	6560	0
387	20231121	123800	6265660	6560	6560	6560	6560	0
388	20231121	123700	6265660	6560	6560	6560	6560	0
389	20231121	123600	6265660	6560	6560	6560	6560	0
390	20231121	123500	6265660	6560	6560	6560	6560	0
391	20231121	123400	6265660	6560	6560	6560	6560	0
392	20231121	123300	6265660	6560	6560	6560	6560	0
393	20231121	123200	6265660	6560	6560	6560	6560	0
394	20231121	123100	6265660	6560	6560	6560	6560	0
395	20231121	123000	6265660	6560	6560	6560	6560	0
396	20231121	122900	6265660	6560	6560	6560	6560	0
397	20231121	122800	6265660	6560	6560	6560	6560	0
398	20231121	122700	6265660	6560	6560	6560	6560	0
399	20231121	122600	6265660	6560	6560	6560	6560	0
400	20231121	122500	6265660	6560	6560	6560	6560	0
401	20231121	122400	6265660	6560	6560	6560	6560	0
402	20231121	122300	6265660	6560	6560	6560	6560	0
403	20231121	122200	6265660	6560	6560	6560	6560	0
404	20231121	122100	6265660	6560	6560	6560	6560	0
405	20231121	122000	6265660	6560	6560	6560	6560	0
406	20231121	121900	6265660	6560	6560	6560	6560	0
407	20231121	121800	6265660	6560	6560	6560	6560	0
408	20231121	121700	6265660	6560	6560	6560	6560	0
409	20231121	121600	6265660	6560	6560	6560	6560	0
410	20231121	121500	6265660	6560	6560	6560	6560	0
411	20231121	121400	6265660	6560	6560	6560	6560	0
412	20231121	121300	6265660	6560	6560	6560	6560	0
413	20231121	121200	6265660	6560	6560	6560	6560	0
414	20231121	121100	6265660	6560	6560	6560	6560	0
415	20231121	121000	6265660	6560	6560	6560	6560	0
416	20231121	120900	6265660	6560	6560	6560	6560	0
417	20231121	120800	6265660	6560	6560	6560	6560	0
418	20231121	120700	6265660	6560	6560	6560	6560	0
419	20231121	120600	6265660	6560	6560	6560	6560	9
420	20231121	120500	6206620	6560	6560	6560	6560	0
421	20231121	120400	6206620	6560	6560	6560	6560	0
422	20231121	120300	6206620	6560	6560	6560	6560	0
423	20231121	120200	6206620	6560	6560	6560	6560	0
424	20231121	120100	6206620	6560	6560	6560	6560	0
425	20231121	120000	6206620	6560	6560	6560	6560	0
426	20231121	115900	6206620	6560	6560	6560	6560	0
427	20231121	115800	6206620	6560	6560	6560	6560	0
428	20231121	115700	6206620	6560	6560	6560	6560	0
429	20231121	115600	6206620	6560	6560	6560	6560	0
430	20231121	115500	6206620	6560	6560	6560	6560	0
431	20231121	115400	6206620	6560	6560	6560	6560	0
432	20231121	115300	6206620	6560	6560	6560	6560	0
433	20231121	115200	6206620	6560	6560	6560	6560	0
434	20231121	115100	6206620	6560	6560	6560	6560	0
435	20231121	115000	6206620	6560	6560	6560	6560	0
436	20231121	114900	6206620	6560	6560	6560	6560	0
437	20231121	114800	6206620	6560	6560	6560	6560	0
438	20231121	114700	6206620	6560	6560	6560	6560	0
439	20231121	114600	6206620	6560	6560	6560	6560	0
440	20231121	114500	6206620	6560	6560	6560	6560	0
441	20231121	114400	6206620	6560	6560	6560	6560	0
442	20231121	114300	6206620	6560	6560	6560	6560	0
443	20231121	114200	6206620	6560	6560	6560	6560	0
444	20231121	114100	6206620	6560	6560	6560	6560	0
445	20231121	114000	6206620	6560	6560	6560	6560	0
446	20231121	113900	6206620	6560	6560	6560	6560	60
447	20231121	113800	5813020	6560	6560	6560	6560	0
448	20231121	113700	5813020	6560	6560	6560	6560	0
449	20231121	113600	5813020	6560	6580	6580	6560	151
450	20231121	113500	4822350	6590	6590	6590	6590	0
451	20231121	113400	4822350	6590	6590	6590	6590	0
452	20231121	113300	4822350	6590	6590	6590	6590	0
453	20231121	113200	4822350	6590	6590	6590	6590	0
454	20231121	113100	4822350	6590	6590	6590	6590	0
455	20231121	113000	4822350	6590	6590	6590	6590	0
456	20231121	112900	4822350	6590	6590	6590	6590	0
457	20231121	112800	4822350	6590	6590	6590	6590	0
458	20231121	112700	4822350	6590	6590	6590	6590	0
459	20231121	112600	4822350	6590	6590	6590	6590	0
460	20231121	112500	4822350	6590	6590	6590	6590	0
461	20231121	112400	4822350	6590	6590	6590	6590	0
462	20231121	112300	4822350	6590	6590	6590	6590	0
463	20231121	112200	4822350	6590	6590	6590	6590	0
464	20231121	112100	4822350	6590	6590	6590	6590	0
465	20231121	112000	4822350	6590	6590	6590	6590	0
466	20231121	111900	4822350	6590	6590	6590	6590	0
467	20231121	111800	4822350	6590	6590	6590	6590	0
468	20231121	111700	4822350	6590	6590	6590	6590	0
469	20231121	111600	4822350	6590	6590	6590	6590	1
470	20231121	111500	4815760	6590	6590	6590	6590	0
471	20231121	111400	4815760	6590	6590	6590	6590	0
472	20231121	111300	4815760	6590	6590	6590	6590	0
473	20231121	111200	4815760	6590	6590	6590	6590	0
474	20231121	111100	4815760	6590	6590	6590	6590	0
475	20231121	111000	4815760	6590	6580	6590	6580	3
476	20231121	110900	4796010	6590	6590	6590	6590	0
477	20231121	110800	4796010	6590	6590	6590	6590	0
478	20231121	110700	4796010	6590	6590	6590	6590	0
479	20231121	110600	4796010	6590	6590	6590	6590	0
480	20231121	110500	4796010	6590	6590	6590	6590	0
481	20231121	110400	4796010	6590	6590	6590	6590	2
482	20231121	110300	4782830	6590	6590	6590	6590	0
483	20231121	110200	4782830	6590	6590	6590	6590	0
484	20231121	110100	4782830	6590	6590	6590	6590	0
485	20231121	110000	4782830	6590	6590	6590	6590	0
486	20231121	105900	4782830	6590	6590	6590	6590	0
487	20231121	105800	4782830	6590	6590	6590	6590	0
488	20231121	105700	4782830	6590	6590	6590	6590	0
489	20231121	105600	4782830	6590	6590	6590	6590	1
490	20231121	105500	4776240	6600	6600	6600	6600	1
491	20231121	105400	4769640	6610	6610	6610	6610	0
492	20231121	105300	4769640	6610	6610	6610	6610	0
493	20231121	105200	4769640	6610	6610	6610	6610	1
494	20231121	105100	4763030	6660	6660	6660	6660	0
495	20231121	105000	4763030	6660	6660	6660	6660	0
496	20231121	104900	4763030	6660	6660	6660	6660	0
497	20231121	104800	4763030	6660	6660	6660	6660	0
498	20231121	104700	4763030	6660	6660	6660	6660	0
499	20231121	104600	4763030	6660	6660	6660	6660	0
500	20231121	104500	4763030	6660	6660	6660	6660	0
501	20231121	104400	4763030	6660	6660	6660	6660	2
502	20231121	104300	4749710	6660	6650	6660	6650	48
503	20231121	104200	4430080	6660	6660	6660	6660	0
504	20231121	104100	4430080	6660	6660	6660	6660	0
505	20231121	104000	4430080	6660	6660	6660	6660	10
506	20231121	103900	4363480	6660	6660	6660	6660	0
507	20231121	103800	4363480	6660	6660	6660	6660	0
508	20231121	103700	4363480	6660	6660	6660	6660	0
509	20231121	103600	4363480	6660	6660	6660	6660	0
510	20231121	103500	4363480	6660	6660	6660	6660	0
511	20231121	103400	4363480	6660	6660	6660	6660	0
512	20231121	103300	4363480	6660	6660	6660	6660	1
513	20231121	103200	4356820	6660	6660	6660	6660	0
514	20231121	103100	4356820	6660	6660	6660	6660	0
515	20231121	103000	4356820	6660	6660	6660	6660	0
516	20231121	102900	4356820	6660	6660	6660	6660	0
517	20231121	102800	4356820	6660	6660	6660	6660	0
518	20231121	102700	4356820	6660	6660	6660	6660	0
519	20231121	102600	4356820	6660	6660	6660	6660	0
520	20231121	102500	4356820	6660	6660	6660	6660	0
521	20231121	102400	4356820	6660	6660	6660	6660	0
522	20231121	102300	4356820	6660	6630	6660	6630	2
523	20231121	102200	4343530	6670	6670	6670	6670	0
524	20231121	102100	4343530	6670	6670	6670	6670	0
525	20231121	102000	4343530	6670	6670	6670	6670	0
526	20231121	101900	4343530	6670	6670	6670	6670	0
527	20231121	101800	4343530	6670	6670	6670	6670	0
528	20231121	101700	4343530	6670	6670	6670	6670	0
529	20231121	101600	4343530	6670	6670	6670	6670	0
530	20231121	101500	4343530	6670	6670	6670	6670	0
531	20231121	101400	4343530	6670	6670	6670	6670	0
532	20231121	101300	4343530	6670	6670	6670	6670	0
533	20231121	101200	4343530	6670	6670	6670	6670	0
534	20231121	101100	4343530	6670	6670	6670	6670	0
535	20231121	101000	4343530	6670	6670	6670	6670	0
536	20231121	100900	4343530	6670	6670	6670	6670	0
537	20231121	100800	4343530	6670	6590	6670	6590	15
538	20231121	100700	4243620	6590	6570	6590	6570	7
539	20231121	100600	4197590	6570	6580	6580	6570	60
540	20231121	100500	3803160	6550	6550	6550	6550	0
541	20231121	100400	3803160	6550	6550	6550	6550	0
542	20231121	100300	3803160	6550	6550	6550	6550	0
543	20231121	100200	3803160	6550	6550	6550	6550	0
544	20231121	100100	3803160	6550	6550	6550	6550	0
545	20231121	100000	3803160	6550	6550	6550	6550	0
546	20231121	095900	3803160	6550	6550	6550	6550	0
547	20231121	095800	3803160	6550	6550	6550	6550	0
548	20231121	095700	3803160	6550	6550	6550	6550	0
549	20231121	095600	3803160	6550	6550	6550	6550	0
550	20231121	095500	3803160	6550	6550	6550	6550	0
551	20231121	095400	3803160	6550	6550	6550	6550	1
552	20231121	095300	3796610	6650	6650	6650	6650	0
553	20231121	095200	3796610	6650	6650	6650	6650	0
554	20231121	095100	3796610	6650	6650	6650	6650	0
555	20231121	095000	3796610	6650	6650	6650	6650	0
556	20231121	094900	3796610	6650	6650	6650	6650	1
557	20231121	094800	3789960	6550	6550	6550	6550	50
558	20231121	094700	3462460	6550	6570	6570	6550	10
559	20231121	094600	3396880	6730	6630	6730	6630	196
560	20231121	094500	2080260	6630	6640	6720	6630	222
561	20231121	094400	589110	6630	6650	6650	6630	44
562	20231121	094300	296570	6650	6650	6650	6650	0
563	20231121	094200	296570	6650	6650	6650	6650	14
564	20231121	094100	203470	6650	6650	6650	6650	0
565	20231121	094000	203470	6650	6650	6650	6650	0
566	20231121	093900	203470	6650	6640	6650	6640	2
567	20231121	093800	190180	6620	6620	6620	6620	0
568	20231121	093700	190180	6620	6620	6620	6620	0
569	20231121	093600	190180	6620	6620	6620	6620	0
570	20231121	093500	190180	6620	6620	6620	6620	2
571	20231121	093400	176940	6620	6620	6620	6620	0
572	20231121	093300	176940	6620	6630	6630	6620	3
573	20231121	093200	157070	6620	6620	6620	6620	0
574	20231121	093100	157070	6620	6620	6620	6620	0
575	20231121	093000	157070	6620	6620	6620	6620	0
576	20231121	092900	157070	6620	6570	6620	6570	3
577	20231121	092800	137310	6570	6570	6570	6570	0
578	20231121	092700	137310	6570	6570	6570	6570	0
579	20231121	092600	137310	6570	6570	6570	6570	0
580	20231121	092500	137310	6570	6570	6570	6570	0
581	20231121	092400	137310	6570	6570	6570	6570	0
582	20231121	092300	137310	6570	6570	6570	6570	2
583	20231121	092200	124170	6570	6570	6570	6570	1
584	20231121	092100	117600	6580	6580	6580	6580	0
585	20231121	092000	117600	6580	6580	6580	6580	0
586	20231121	091900	117600	6580	6580	6580	6580	0
587	20231121	091800	117600	6580	6580	6580	6580	1
588	20231121	091700	111020	6580	6580	6580	6580	0
589	20231121	091600	111020	6580	6580	6580	6580	1
590	20231121	091500	104440	6530	6530	6530	6530	0
591	20231121	091400	104440	6530	6530	6530	6530	0
592	20231121	091300	104440	6530	6530	6530	6530	0
593	20231121	091200	104440	6530	6530	6530	6530	0
594	20231121	091100	104440	6530	6530	6530	6530	0
595	20231121	091000	104440	6530	6630	6630	6530	2
596	20231121	090900	91280	6520	6520	6520	6520	0
597	20231121	090800	91280	6520	6520	6520	6520	0
598	20231121	090700	91280	6520	6520	6520	6520	0
599	20231121	090600	91280	6520	6520	6520	6520	0
600	20231121	090500	91280	6520	6520	6520	6520	0
601	20231121	090400	91280	6520	6520	6520	6520	0
602	20231121	090300	91280	6520	6520	6520	6520	0
603	20231121	090200	91280	6520	6520	6520	6520	0
604	20231121	090100	91280	6520	6520	6520	6520	0
605	20231121	090000	91280	6520	6520	6520	6520	14