KissMeData/007530/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	184900	58256880	2975	2975	2975	2975	14
3	20231127	184800	58256880	2975	2975	2975	2975	0
4	20231127	184700	58256880	2975	2975	2975	2975	0
5	20231127	184600	58256880	2975	2975	2975	2975	0
6	20231127	184500	58256880	2975	2975	2975	2975	0
7	20231127	184400	58256880	2975	2975	2975	2975	0
8	20231127	184300	58256880	2975	2975	2975	2975	0
9	20231127	184200	58256880	2975	2975	2975	2975	0
10	20231127	184100	58256880	2975	2975	2975	2975	0
11	20231127	184000	58256880	2975	2975	2975	2975	0
12	20231127	183900	58256880	2975	2975	2975	2975	0
13	20231127	183800	58256880	2975	2975	2975	2975	0
14	20231127	183700	58256880	2975	2975	2975	2975	0
15	20231127	183600	58256880	2975	2975	2975	2975	0
16	20231127	183500	58256880	2975	2975	2975	2975	0
17	20231127	183400	58256880	2975	2975	2975	2975	0
18	20231127	183300	58256880	2975	2975	2975	2975	0
19	20231127	183200	58256880	2975	2975	2975	2975	0
20	20231127	183100	58256880	2975	2975	2975	2975	0
21	20231127	183000	58256880	2975	2975	2975	2975	0
22	20231127	182900	58256880	2975	2975	2975	2975	0
23	20231127	182800	58256880	2975	2975	2975	2975	0
24	20231127	182700	58256880	2975	2975	2975	2975	0
25	20231127	182600	58256880	2975	2975	2975	2975	0
26	20231127	182500	58256880	2975	2975	2975	2975	0
27	20231127	182400	58256880	2975	2975	2975	2975	0
28	20231127	182300	58256880	2975	2975	2975	2975	0
29	20231127	182200	58256880	2975	2975	2975	2975	0
30	20231127	182100	58256880	2975	2975	2975	2975	0
31	20231127	182000	58256880	2975	2975	2975	2975	0
32	20231127	181900	58256880	2975	2975	2975	2975	14
33	20231127	181800	58256880	2975	2975	2975	2975	0
34	20231127	181700	58256880	2975	2975	2975	2975	0
35	20231127	181600	58256880	2975	2975	2975	2975	0
36	20231127	181500	58256880	2975	2975	2975	2975	0
37	20231127	181400	58256880	2975	2975	2975	2975	0
38	20231127	181300	58256880	2975	2975	2975	2975	0
39	20231127	181200	58256880	2975	2975	2975	2975	0
40	20231127	181100	58256880	2975	2975	2975	2975	0
41	20231127	181000	58256880	2975	2975	2975	2975	0
42	20231127	180900	58256880	2975	2975	2975	2975	0
43	20231127	180800	58256880	2975	2975	2975	2975	0
44	20231127	180700	58256880	2975	2975	2975	2975	0
45	20231127	180600	58256880	2975	2975	2975	2975	0
46	20231127	180500	58256880	2975	2975	2975	2975	0
47	20231127	180400	58256880	2975	2975	2975	2975	0
48	20231127	180300	58256880	2975	2975	2975	2975	0
49	20231127	180200	58256880	2975	2975	2975	2975	0
50	20231127	180100	58256880	2975	2975	2975	2975	0
51	20231127	180000	58256880	2975	2975	2975	2975	0
52	20231127	175900	58256880	2975	2975	2975	2975	0
53	20231127	175800	58256880	2975	2975	2975	2975	0
54	20231127	175700	58256880	2975	2975	2975	2975	0
55	20231127	175600	58256880	2975	2975	2975	2975	0
56	20231127	175500	58256880	2975	2975	2975	2975	0
57	20231127	175400	58256880	2975	2975	2975	2975	0
58	20231127	175300	58256880	2975	2975	2975	2975	0
59	20231127	175200	58256880	2975	2975	2975	2975	0
60	20231127	175100	58256880	2975	2975	2975	2975	0
61	20231127	175000	58256880	2975	2975	2975	2975	0
62	20231127	174900	58256880	2975	2975	2975	2975	14
63	20231127	174800	58256880	2975	2975	2975	2975	0
64	20231127	174700	58256880	2975	2975	2975	2975	0
65	20231127	174600	58256880	2975	2975	2975	2975	0
66	20231127	174500	58256880	2975	2975	2975	2975	0
67	20231127	174400	58256880	2975	2975	2975	2975	0
68	20231127	174300	58256880	2975	2975	2975	2975	0
69	20231127	174200	58256880	2975	2975	2975	2975	0
70	20231127	174100	58256880	2975	2975	2975	2975	0
71	20231127	174000	58256880	2975	2975	2975	2975	0
72	20231127	173900	58256880	2975	2975	2975	2975	0
73	20231127	173800	58256880	2975	2975	2975	2975	0
74	20231127	173700	58256880	2975	2975	2975	2975	0
75	20231127	173600	58256880	2975	2975	2975	2975	0
76	20231127	173500	58256880	2975	2975	2975	2975	0
77	20231127	173400	58256880	2975	2975	2975	2975	0
78	20231127	173300	58256880	2975	2975	2975	2975	0
79	20231127	173200	58256880	2975	2975	2975	2975	0
80	20231127	173100	58256880	2975	2975	2975	2975	0
81	20231127	173000	58256880	2975	2975	2975	2975	0
82	20231127	172900	58256880	2975	2975	2975	2975	0
83	20231127	172800	58256880	2975	2975	2975	2975	0
84	20231127	172700	58256880	2975	2975	2975	2975	0
85	20231127	172600	58256880	2975	2975	2975	2975	0
86	20231127	172500	58256880	2975	2975	2975	2975	0
87	20231127	172400	58256880	2975	2975	2975	2975	0
88	20231127	172300	58256880	2975	2975	2975	2975	0
89	20231127	172200	58256880	2975	2975	2975	2975	0
90	20231127	172100	58256880	2975	2975	2975	2975	0
91	20231127	172000	58256880	2975	2975	2975	2975	0
92	20231127	171900	58256880	2975	2975	2975	2975	14
93	20231127	171800	58256880	2975	2975	2975	2975	0
94	20231127	171700	58256880	2975	2975	2975	2975	0
95	20231127	171600	58256880	2975	2975	2975	2975	0
96	20231127	171500	58256880	2975	2975	2975	2975	0
97	20231127	171400	58256880	2975	2975	2975	2975	0
98	20231127	171300	58256880	2975	2975	2975	2975	0
99	20231127	171200	58256880	2975	2975	2975	2975	0
100	20231127	171100	58256880	2975	2975	2975	2975	0
101	20231127	171000	58256880	2975	2975	2975	2975	0
102	20231127	170900	58256880	2975	2975	2975	2975	0
103	20231127	170800	58256880	2975	2975	2975	2975	0
104	20231127	170700	58256880	2975	2975	2975	2975	0
105	20231127	170600	58256880	2975	2975	2975	2975	0
106	20231127	170500	58256880	2975	2975	2975	2975	0
107	20231127	170400	58256880	2975	2975	2975	2975	0
108	20231127	170300	58256880	2975	2975	2975	2975	0
109	20231127	170200	58256880	2975	2975	2975	2975	0
110	20231127	170100	58256880	2975	2975	2975	2975	0
111	20231127	170000	58256880	2975	2975	2975	2975	0
112	20231127	165900	58256880	2975	2975	2975	2975	0
113	20231127	165800	58256880	2975	2975	2975	2975	0
114	20231127	165700	58256880	2975	2975	2975	2975	0
115	20231127	165600	58256880	2975	2975	2975	2975	0
116	20231127	165500	58256880	2975	2975	2975	2975	0
117	20231127	165400	58256880	2975	2975	2975	2975	0
118	20231127	165300	58256880	2975	2975	2975	2975	0
119	20231127	165200	58256880	2975	2975	2975	2975	0
120	20231127	165100	58256880	2975	2975	2975	2975	0
121	20231127	165000	58256880	2975	2975	2975	2975	0
122	20231127	164900	58256880	2975	2975	2975	2975	14
123	20231127	164800	58256880	2975	2975	2975	2975	0
124	20231127	164700	58256880	2975	2975	2975	2975	0
125	20231127	164600	58256880	2975	2975	2975	2975	0
126	20231127	164500	58256880	2975	2975	2975	2975	0
127	20231127	164400	58256880	2975	2975	2975	2975	0
128	20231127	164300	58256880	2975	2975	2975	2975	0
129	20231127	164200	58256880	2975	2975	2975	2975	0
130	20231127	164100	58256880	2975	2975	2975	2975	0
131	20231127	164000	58256880	2975	2975	2975	2975	0
132	20231127	163900	58256880	2975	2975	2975	2975	0
133	20231127	163800	58256880	2975	2975	2975	2975	0
134	20231127	163700	58256880	2975	2975	2975	2975	0
135	20231127	163600	58256880	2975	2975	2975	2975	0
136	20231127	163500	58256880	2975	2975	2975	2975	0
137	20231127	163400	58256880	2975	2975	2975	2975	0
138	20231127	163300	58256880	2975	2975	2975	2975	0
139	20231127	163200	58256880	2975	2975	2975	2975	0
140	20231127	163100	58256880	2975	2975	2975	2975	0
141	20231127	163000	58256880	2975	2975	2975	2975	0
142	20231127	162900	58256880	2975	2975	2975	2975	0
143	20231127	162800	58256880	2975	2975	2975	2975	0
144	20231127	162700	58256880	2975	2975	2975	2975	0
145	20231127	162600	58256880	2975	2975	2975	2975	0
146	20231127	162500	58256880	2975	2975	2975	2975	0
147	20231127	162400	58256880	2975	2975	2975	2975	0
148	20231127	162300	58256880	2975	2975	2975	2975	0
149	20231127	162200	58256880	2975	2975	2975	2975	0
150	20231127	162100	58256880	2975	2975	2975	2975	0
151	20231127	162000	58256880	2975	2975	2975	2975	0
152	20231127	161900	58256880	2975	2975	2975	2975	14
153	20231127	161800	58256880	2975	2975	2975	2975	0
154	20231127	161700	58256880	2975	2975	2975	2975	0
155	20231127	161600	58256880	2975	2975	2975	2975	0
156	20231127	161500	58256880	2975	2975	2975	2975	0
157	20231127	161400	58256880	2975	2975	2975	2975	0
158	20231127	161300	58256880	2975	2975	2975	2975	0
159	20231127	161200	58256880	2975	2975	2975	2975	0
160	20231127	161100	58256880	2975	2975	2975	2975	0
161	20231127	161000	58256880	2975	2975	2975	2975	0
162	20231127	160900	58256880	2975	2975	2975	2975	0
163	20231127	160800	58256880	2975	2975	2975	2975	0
164	20231127	160700	58256880	2975	2975	2975	2975	0
165	20231127	160600	58256880	2975	2975	2975	2975	0
166	20231127	160500	58256880	2975	2975	2975	2975	0
167	20231127	160400	58256880	2975	2975	2975	2975	0
168	20231127	160300	58256880	2975	2975	2975	2975	0
169	20231127	160200	58256880	2975	2975	2975	2975	0
170	20231127	160100	58256880	2975	2975	2975	2975	0
171	20231127	160000	58256880	2975	2975	2975	2975	0
172	20231127	155900	58256880	2975	2975	2975	2975	0
173	20231127	155800	58256880	2975	2975	2975	2975	0
174	20231127	155700	58256880	2975	2975	2975	2975	0
175	20231127	155600	58256880	2975	2975	2975	2975	0
176	20231127	155500	58256880	2975	2975	2975	2975	0
177	20231127	155400	58256880	2975	2975	2975	2975	0
178	20231127	155300	58256880	2975	2975	2975	2975	0
179	20231127	155200	58256880	2975	2975	2975	2975	0
180	20231127	155100	58256880	2975	2975	2975	2975	0
181	20231127	155000	58256880	2975	2975	2975	2975	0
182	20231127	154900	58256880	2975	2975	2975	2975	14
183	20231127	154800	58256880	2975	2975	2975	2975	0
184	20231127	154700	58256880	2975	2975	2975	2975	0
185	20231127	154600	58256880	2975	2975	2975	2975	0
186	20231127	154500	58256880	2975	2975	2975	2975	0
187	20231127	154400	58256880	2975	2975	2975	2975	0
188	20231127	154300	58256880	2975	2975	2975	2975	0
189	20231127	154200	58256880	2975	2975	2975	2975	0
190	20231127	154100	58256880	2975	2975	2975	2975	0
191	20231127	154000	58256880	2975	2975	2975	2975	0
192	20231127	153900	58256880	2975	2975	2975	2975	0
193	20231127	153800	58256880	2975	2975	2975	2975	0
194	20231127	153700	58256880	2975	2975	2975	2975	0
195	20231127	153600	58256880	2975	2975	2975	2975	0
196	20231127	153500	58256880	2975	2975	2975	2975	0
197	20231127	153400	58256880	2975	2975	2975	2975	0
198	20231127	153300	58256880	2975	2975	2975	2975	0
199	20231127	153200	58256880	2975	2975	2975	2975	0
200	20231127	153100	58256880	2975	2975	2975	2975	0
201	20231127	153000	58256880	2975	2975	2975	2975	14
202	20231127	152900	58215230	2950	2950	2950	2950	0
203	20231127	152800	58215230	2950	2950	2950	2950	0
204	20231127	152700	58215230	2950	2950	2950	2950	0
205	20231127	152600	58215230	2950	2950	2950	2950	0
206	20231127	152500	58215230	2950	2950	2950	2950	0
207	20231127	152400	58215230	2950	2950	2950	2950	0
208	20231127	152300	58215230	2950	2950	2950	2950	0
209	20231127	152200	58215230	2950	2950	2950	2950	0
210	20231127	152100	58215230	2950	2950	2950	2950	0
211	20231127	152000	58215230	2950	2950	2950	2950	0
212	20231127	151900	58215230	2950	2950	2950	2950	0
213	20231127	151800	58215230	2950	2950	2950	2950	0
214	20231127	151700	58215230	2950	2950	2950	2950	0
215	20231127	151600	58215230	2950	2950	2950	2950	0
216	20231127	151500	58215230	2950	2950	2950	2950	0
217	20231127	151400	58215230	2950	2950	2950	2950	0
218	20231127	151300	58215230	2950	2950	2950	2950	0
219	20231127	151200	58215230	2950	2950	2950	2950	0
220	20231127	151100	58215230	2950	2950	2950	2950	0
221	20231127	151000	58215230	2950	2955	2955	2950	1128
222	20231127	150900	54884240	2960	2960	2960	2960	3
223	20231127	150800	54875360	2960	2960	2960	2960	225
224	20231127	150700	54209360	2965	2965	2965	2965	0
225	20231127	150600	54209360	2965	2965	2965	2965	10
226	20231127	150500	54179710	2965	2965	2965	2965	10
227	20231127	150400	54150060	2970	2970	2970	2970	0
228	20231127	150300	54150060	2970	2970	2970	2970	0
229	20231127	150200	54150060	2970	2970	2970	2970	0
230	20231127	150100	54150060	2970	2970	2970	2970	0
231	20231127	150000	54150060	2970	2970	2970	2970	0
232	20231127	145900	54150060	2970	2970	2970	2970	0
233	20231127	145800	54150060	2970	2970	2970	2970	0
234	20231127	145700	54150060	2970	2970	2970	2970	0
235	20231127	145600	54150060	2970	2970	2970	2970	0
236	20231127	145500	54150060	2970	2970	2970	2970	0
237	20231127	145400	54150060	2970	2970	2970	2970	0
238	20231127	145300	54150060	2970	2970	2970	2970	0
239	20231127	145200	54150060	2970	2970	2970	2970	0
240	20231127	145100	54150060	2970	2970	2970	2970	0
241	20231127	145000	54150060	2970	2970	2970	2970	0
242	20231127	144900	54150060	2970	2970	2970	2970	0
243	20231127	144800	54150060	2970	2970	2970	2970	0
244	20231127	144700	54150060	2970	2970	2970	2970	0
245	20231127	144600	54150060	2970	2970	2970	2970	0
246	20231127	144500	54150060	2970	2970	2970	2970	0
247	20231127	144400	54150060	2970	2970	2970	2970	0
248	20231127	144300	54150060	2970	2970	2970	2970	0
249	20231127	144200	54150060	2970	2970	2970	2970	0
250	20231127	144100	54150060	2970	2970	2970	2970	0
251	20231127	144000	54150060	2970	2970	2970	2970	0
252	20231127	143900	54150060	2970	2970	2970	2970	0
253	20231127	143800	54150060	2970	2970	2970	2970	0
254	20231127	143700	54150060	2970	2970	2970	2970	0
255	20231127	143600	54150060	2970	2970	2970	2970	0
256	20231127	143500	54150060	2970	2970	2970	2970	0
257	20231127	143400	54150060	2970	2970	2970	2970	0
258	20231127	143300	54150060	2970	2970	2970	2970	0
259	20231127	143200	54150060	2970	2970	2970	2970	0
260	20231127	143100	54150060	2970	2970	2970	2970	0
261	20231127	143000	54150060	2970	2970	2970	2970	0
262	20231127	142900	54150060	2970	2970	2970	2970	0
263	20231127	142800	54150060	2970	2970	2970	2970	0
264	20231127	142700	54150060	2970	2970	2970	2970	0
265	20231127	142600	54150060	2970	2970	2970	2970	0
266	20231127	142500	54150060	2970	2970	2970	2970	0
267	20231127	142400	54150060	2970	2970	2970	2970	0
268	20231127	142300	54150060	2970	2970	2970	2970	0
269	20231127	142200	54150060	2970	2970	2970	2970	0
270	20231127	142100	54150060	2970	2970	2970	2970	0
271	20231127	142000	54150060	2970	2970	2970	2970	0
272	20231127	141900	54150060	2970	2970	2970	2970	500
273	20231127	141800	52665060	2970	2970	2970	2970	0
274	20231127	141700	52665060	2970	2970	2970	2970	0
275	20231127	141600	52665060	2970	2970	2970	2970	0
276	20231127	141500	52665060	2970	2970	2970	2970	500
277	20231127	141400	51180060	2970	2970	2970	2970	0
278	20231127	141300	51180060	2970	2970	2970	2970	100
279	20231127	141200	50883060	2970	2970	2970	2970	0
280	20231127	141100	50883060	2970	2970	2970	2970	0
281	20231127	141000	50883060	2970	2970	2970	2970	0
282	20231127	140900	50883060	2970	2970	2970	2970	0
283	20231127	140800	50883060	2970	2970	2970	2970	0
284	20231127	140700	50883060	2970	2970	2970	2970	0
285	20231127	140600	50883060	2970	2970	2970	2970	0
286	20231127	140500	50883060	2970	2970	2970	2965	122
287	20231127	140400	50521310	2965	2965	2965	2965	0
288	20231127	140300	50521310	2965	2965	2965	2965	0
289	20231127	140200	50521310	2965	2965	2965	2965	0
290	20231127	140100	50521310	2965	2965	2965	2965	0
291	20231127	140000	50521310	2965	2965	2965	2965	2
292	20231127	135900	50515380	2965	2965	2965	2965	2
293	20231127	135800	50509450	2975	2975	2975	2975	0
294	20231127	135700	50509450	2975	2975	2975	2975	400
295	20231127	135600	49319450	2975	2975	2975	2975	500
296	20231127	135500	47831950	2975	2975	2975	2975	0
297	20231127	135400	47831950	2975	2975	2975	2975	0
298	20231127	135300	47831950	2975	2975	2975	2975	0
299	20231127	135200	47831950	2975	2970	2975	2970	3000
300	20231127	135100	38913095	2965	2965	2965	2965	0
301	20231127	135000	38913095	2965	2965	2965	2965	0
302	20231127	134900	38913095	2965	2965	2965	2965	0
303	20231127	134800	38913095	2965	2965	2965	2965	0
304	20231127	134700	38913095	2965	2965	2965	2965	0
305	20231127	134600	38913095	2965	2965	2965	2965	39
306	20231127	134500	38797460	2965	2965	2965	2965	0
307	20231127	134400	38797460	2965	2965	2965	2965	0
308	20231127	134300	38797460	2965	2965	2965	2965	0
309	20231127	134200	38797460	2965	2965	2965	2965	0
310	20231127	134100	38797460	2965	2965	2965	2965	0
311	20231127	134000	38797460	2965	2965	2965	2965	0
312	20231127	133900	38797460	2965	2965	2965	2965	0
313	20231127	133800	38797460	2965	2965	2965	2965	0
314	20231127	133700	38797460	2965	2965	2965	2965	0
315	20231127	133600	38797460	2965	2965	2965	2965	0
316	20231127	133500	38797460	2965	2965	2965	2965	0
317	20231127	133400	38797460	2965	2965	2965	2965	0
318	20231127	133300	38797460	2965	2965	2965	2965	0
319	20231127	133200	38797460	2965	2965	2965	2965	0
320	20231127	133100	38797460	2965	2965	2965	2965	0
321	20231127	133000	38797460	2965	2965	2965	2965	0
322	20231127	132900	38797460	2965	2965	2965	2965	0
323	20231127	132800	38797460	2965	2965	2965	2965	0
324	20231127	132700	38797460	2965	2965	2965	2965	100
325	20231127	132600	38500960	2965	2965	2965	2965	0
326	20231127	132500	38500960	2965	2965	2965	2965	0
327	20231127	132400	38500960	2965	2965	2965	2965	0
328	20231127	132300	38500960	2965	2965	2965	2965	0
329	20231127	132200	38500960	2965	2965	2965	2965	0
330	20231127	132100	38500960	2965	2965	2965	2965	0
331	20231127	132000	38500960	2965	2965	2965	2965	0
332	20231127	131900	38500960	2965	2965	2965	2965	0
333	20231127	131800	38500960	2965	2965	2965	2965	0
334	20231127	131700	38500960	2965	2965	2965	2965	0
335	20231127	131600	38500960	2965	2965	2965	2965	0
336	20231127	131500	38500960	2965	2965	2965	2965	0
337	20231127	131400	38500960	2965	2965	2965	2965	0
338	20231127	131300	38500960	2965	2965	2965	2965	0
339	20231127	131200	38500960	2965	2965	2965	2965	0
340	20231127	131100	38500960	2965	2965	2965	2965	0
341	20231127	131000	38500960	2965	2965	2965	2965	0
342	20231127	130900	38500960	2965	2965	2965	2965	0
343	20231127	130800	38500960	2965	2965	2965	2965	0
344	20231127	130700	38500960	2965	2965	2965	2965	0
345	20231127	130600	38500960	2965	2965	2965	2965	0
346	20231127	130500	38500960	2965	2965	2965	2965	0
347	20231127	130400	38500960	2965	2965	2965	2965	0
348	20231127	130300	38500960	2965	2965	2965	2965	0
349	20231127	130200	38500960	2965	2965	2965	2965	0
350	20231127	130100	38500960	2965	2965	2965	2965	0
351	20231127	130000	38500960	2965	2965	2965	2965	0
352	20231127	125900	38500960	2965	2965	2965	2965	0
353	20231127	125800	38500960	2965	2965	2965	2965	0
354	20231127	125700	38500960	2965	2965	2965	2965	0
355	20231127	125600	38500960	2965	2965	2965	2965	0
356	20231127	125500	38500960	2965	2965	2965	2965	0
357	20231127	125400	38500960	2965	2965	2965	2965	0
358	20231127	125300	38500960	2965	2965	2965	2965	0
359	20231127	125200	38500960	2965	2965	2965	2965	0
360	20231127	125100	38500960	2965	2965	2965	2965	350
361	20231127	125000	37463210	2965	2965	2965	2965	325
362	20231127	124900	36499585	2965	2965	2965	2965	0
363	20231127	124800	36499585	2965	2965	2965	2965	0
364	20231127	124700	36499585	2965	2965	2965	2965	0
365	20231127	124600	36499585	2965	2965	2965	2965	0
366	20231127	124500	36499585	2965	2965	2965	2965	0
367	20231127	124400	36499585	2965	2965	2965	2965	0
368	20231127	124300	36499585	2965	2965	2965	2965	0
369	20231127	124200	36499585	2965	2965	2965	2965	0
370	20231127	124100	36499585	2965	2965	2965	2965	0
371	20231127	124000	36499585	2965	2965	2965	2965	0
372	20231127	123900	36499585	2965	2965	2965	2965	0
373	20231127	123800	36499585	2965	2965	2965	2965	0
374	20231127	123700	36499585	2965	2965	2965	2965	0
375	20231127	123600	36499585	2965	2965	2965	2965	0
376	20231127	123500	36499585	2965	2965	2965	2965	0
377	20231127	123400	36499585	2965	2965	2965	2965	0
378	20231127	123300	36499585	2965	2960	2965	2960	5
379	20231127	123200	36484780	2955	2955	2955	2955	0
380	20231127	123100	36484780	2955	2955	2955	2955	4
381	20231127	123000	36472960	2965	2960	2965	2955	10
382	20231127	122900	36443340	2965	2960	2965	2960	113
383	20231127	122800	36108855	2970	2970	2970	2970	0
384	20231127	122700	36108855	2970	2970	2970	2970	0
385	20231127	122600	36108855	2970	2970	2970	2970	0
386	20231127	122500	36108855	2970	2970	2970	2970	0
387	20231127	122400	36108855	2970	2970	2970	2970	0
388	20231127	122300	36108855	2970	2970	2970	2970	0
389	20231127	122200	36108855	2970	2970	2970	2970	0
390	20231127	122100	36108855	2970	2970	2970	2970	0
391	20231127	122000	36108855	2970	2970	2970	2970	0
392	20231127	121900	36108855	2970	2970	2970	2970	0
393	20231127	121800	36108855	2970	2970	2970	2970	0
394	20231127	121700	36108855	2970	2970	2970	2970	0
395	20231127	121600	36108855	2970	2970	2970	2970	0
396	20231127	121500	36108855	2970	2970	2970	2970	0
397	20231127	121400	36108855	2970	2970	2970	2970	0
398	20231127	121300	36108855	2970	2970	2970	2970	0
399	20231127	121200	36108855	2970	2970	2970	2970	0
400	20231127	121100	36108855	2970	2970	2970	2970	0
401	20231127	121000	36108855	2970	2970	2970	2970	0
402	20231127	120900	36108855	2970	2970	2970	2970	0
403	20231127	120800	36108855	2970	2970	2970	2970	0
404	20231127	120700	36108855	2970	2970	2970	2970	0
405	20231127	120600	36108855	2970	2970	2970	2970	0
406	20231127	120500	36108855	2970	2970	2970	2970	0
407	20231127	120400	36108855	2970	2970	2970	2970	0
408	20231127	120300	36108855	2970	2970	2970	2970	0
409	20231127	120200	36108855	2970	2970	2970	2970	0
410	20231127	120100	36108855	2970	2970	2970	2970	0
411	20231127	120000	36108855	2970	2970	2970	2970	10
412	20231127	115900	36079155	2970	2970	2970	2970	0
413	20231127	115800	36079155	2970	2970	2970	2970	0
414	20231127	115700	36079155	2970	2970	2970	2970	0
415	20231127	115600	36079155	2970	2970	2970	2970	0
416	20231127	115500	36079155	2970	2970	2970	2970	0
417	20231127	115400	36079155	2970	2970	2970	2970	0
418	20231127	115300	36079155	2970	2970	2970	2970	20
419	20231127	115200	36019755	2970	2970	2970	2970	0
420	20231127	115100	36019755	2970	2970	2970	2970	0
421	20231127	115000	36019755	2970	2970	2970	2970	0
422	20231127	114900	36019755	2970	2970	2970	2970	0
423	20231127	114800	36019755	2970	2970	2970	2970	0
424	20231127	114700	36019755	2970	2970	2970	2970	0
425	20231127	114600	36019755	2970	2970	2970	2970	0
426	20231127	114500	36019755	2970	2970	2970	2970	0
427	20231127	114400	36019755	2970	2970	2970	2970	0
428	20231127	114300	36019755	2970	2970	2970	2970	0
429	20231127	114200	36019755	2970	2970	2970	2970	0
430	20231127	114100	36019755	2970	2970	2970	2970	0
431	20231127	114000	36019755	2970	2970	2970	2970	0
432	20231127	113900	36019755	2970	2970	2970	2970	0
433	20231127	113800	36019755	2970	2970	2970	2970	0
434	20231127	113700	36019755	2970	2970	2970	2970	0
435	20231127	113600	36019755	2970	2970	2970	2970	0
436	20231127	113500	36019755	2970	2970	2970	2970	0
437	20231127	113400	36019755	2970	2970	2970	2970	0
438	20231127	113300	36019755	2970	2970	2970	2970	0
439	20231127	113200	36019755	2970	2970	2970	2970	0
440	20231127	113100	36019755	2970	2970	2970	2970	0
441	20231127	113000	36019755	2970	2970	2970	2970	2
442	20231127	112900	36013815	2970	2970	2970	2970	0
443	20231127	112800	36013815	2970	2970	2970	2970	0
444	20231127	112700	36013815	2970	2970	2970	2970	0
445	20231127	112600	36013815	2970	2970	2970	2970	0
446	20231127	112500	36013815	2970	2970	2970	2970	0
447	20231127	112400	36013815	2970	2970	2970	2970	7
448	20231127	112300	35993025	2970	2970	2970	2970	0
449	20231127	112200	35993025	2970	2970	2970	2970	0
450	20231127	112100	35993025	2970	2970	2970	2970	0
451	20231127	112000	35993025	2970	2970	2970	2970	0
452	20231127	111900	35993025	2970	2970	2970	2970	0
453	20231127	111800	35993025	2970	2970	2970	2970	0
454	20231127	111700	35993025	2970	2970	2970	2970	0
455	20231127	111600	35993025	2970	2970	2970	2970	0
456	20231127	111500	35993025	2970	2970	2970	2970	0
457	20231127	111400	35993025	2970	2970	2970	2970	0
458	20231127	111300	35993025	2970	2970	2970	2970	0
459	20231127	111200	35993025	2970	2970	2970	2970	1
460	20231127	111100	35990055	2970	2970	2970	2970	2
461	20231127	111000	35984115	2970	2970	2970	2970	0
462	20231127	110900	35984115	2970	2970	2970	2970	0
463	20231127	110800	35984115	2970	2970	2970	2970	0
464	20231127	110700	35984115	2970	2970	2970	2970	0
465	20231127	110600	35984115	2970	2970	2970	2970	0
466	20231127	110500	35984115	2970	2970	2970	2970	0
467	20231127	110400	35984115	2970	2970	2970	2970	0
468	20231127	110300	35984115	2970	2970	2970	2970	0
469	20231127	110200	35984115	2970	2970	2970	2970	0
470	20231127	110100	35984115	2970	2970	2970	2970	0
471	20231127	110000	35984115	2970	2970	2970	2970	0
472	20231127	105900	35984115	2970	2970	2970	2970	0
473	20231127	105800	35984115	2970	2970	2970	2970	0
474	20231127	105700	35984115	2970	2950	2970	2950	119
475	20231127	105600	35633025	2950	2960	2960	2950	3883
476	20231127	105500	24172935	2970	2970	2970	2970	0
477	20231127	105400	24172935	2970	2970	2970	2970	0
478	20231127	105300	24172935	2970	2970	2970	2970	0
479	20231127	105200	24172935	2970	2970	2970	2970	0
480	20231127	105100	24172935	2970	2960	2970	2950	2301
481	20231127	105000	17378270	2970	2970	2970	2970	0
482	20231127	104900	17378270	2970	2970	2970	2970	0
483	20231127	104800	17378270	2970	2970	2970	2970	0
484	20231127	104700	17378270	2970	2970	2970	2970	0
485	20231127	104600	17378270	2970	2970	2970	2970	0
486	20231127	104500	17378270	2970	2970	2970	2970	0
487	20231127	104400	17378270	2970	2970	2970	2970	0
488	20231127	104300	17378270	2970	2970	2970	2970	0
489	20231127	104200	17378270	2970	2970	2970	2970	0
490	20231127	104100	17378270	2970	2970	2970	2970	0
491	20231127	104000	17378270	2970	2970	2970	2970	1
492	20231127	103900	17375300	2970	2970	2970	2970	1
493	20231127	103800	17372330	2955	2955	2955	2955	0
494	20231127	103700	17372330	2955	2955	2955	2955	0
495	20231127	103600	17372330	2955	2955	2955	2955	0
496	20231127	103500	17372330	2955	2955	2955	2955	0
497	20231127	103400	17372330	2955	2955	2955	2955	0
498	20231127	103300	17372330	2955	2955	2955	2955	1
499	20231127	103200	17369375	2975	2975	2975	2975	0
500	20231127	103100	17369375	2975	2975	2975	2975	0
501	20231127	103000	17369375	2975	2975	2975	2975	0
502	20231127	102900	17369375	2975	2975	2975	2975	0
503	20231127	102800	17369375	2975	2975	2975	2975	0
504	20231127	102700	17369375	2975	2975	2975	2975	0
505	20231127	102600	17369375	2975	2975	2975	2975	0
506	20231127	102500	17369375	2975	2975	2975	2975	0
507	20231127	102400	17369375	2975	2975	2975	2975	0
508	20231127	102300	17369375	2975	2975	2975	2975	0
509	20231127	102200	17369375	2975	2975	2975	2975	0
510	20231127	102100	17369375	2975	2975	2975	2975	0
511	20231127	102000	17369375	2975	2975	2975	2975	0
512	20231127	101900	17369375	2975	2975	2975	2975	0
513	20231127	101800	17369375	2975	2975	2975	2975	0
514	20231127	101700	17369375	2975	2975	2975	2975	0
515	20231127	101600	17369375	2975	2975	2975	2975	0
516	20231127	101500	17369375	2975	2975	2975	2975	0
517	20231127	101400	17369375	2975	2970	2975	2970	2810
518	20231127	101300	9011480	2975	2975	2975	2975	0
519	20231127	101200	9011480	2975	2975	2975	2975	0
520	20231127	101100	9011480	2975	2975	2975	2975	0
521	20231127	101000	9011480	2975	2975	2975	2975	0
522	20231127	100900	9011480	2975	2975	2975	2975	0
523	20231127	100800	9011480	2975	2975	2975	2975	1
524	20231127	100700	9008505	2955	2960	2975	2955	128
525	20231127	100600	8630080	2960	2960	2960	2960	64
526	20231127	100500	8440640	2960	2960	2960	2960	1
527	20231127	100400	8437680	2960	2960	2960	2960	4
528	20231127	100300	8425840	2960	2960	2960	2960	0
529	20231127	100200	8425840	2960	2960	2960	2960	0
530	20231127	100100	8425840	2960	2960	2960	2960	0
531	20231127	100000	8425840	2960	2960	2960	2960	0
532	20231127	095900	8425840	2960	2960	2960	2960	0
533	20231127	095800	8425840	2960	2960	2960	2960	55
534	20231127	095700	8263040	2960	2960	2960	2960	0
535	20231127	095600	8263040	2960	2960	2960	2960	5
536	20231127	095500	8248240	2960	2960	2960	2960	0
537	20231127	095400	8248240	2960	2960	2960	2960	5
538	20231127	095300	8233440	2960	2970	2970	2960	841
539	20231127	095200	5741820	2980	2980	2980	2980	0
540	20231127	095100	5741820	2980	2980	2980	2980	6
541	20231127	095000	5723940	2980	2980	2980	2980	0
542	20231127	094900	5723940	2980	2980	2980	2980	5
543	20231127	094800	5709040	2980	2980	2980	2980	0
544	20231127	094700	5709040	2980	2980	2980	2980	0
545	20231127	094600	5709040	2980	2980	2980	2980	0
546	20231127	094500	5709040	2980	2980	2980	2980	10
547	20231127	094400	5679240	2985	2985	2985	2985	0
548	20231127	094300	5679240	2985	2985	2985	2985	0
549	20231127	094200	5679240	2985	2985	2985	2985	0
550	20231127	094100	5679240	2985	2985	2985	2985	0
551	20231127	094000	5679240	2985	2985	2985	2985	0
552	20231127	093900	5679240	2985	2985	2985	2985	0
553	20231127	093800	5679240	2985	2985	2985	2985	0
554	20231127	093700	5679240	2985	2985	2985	2985	0
555	20231127	093600	5679240	2985	2985	2985	2985	0
556	20231127	093500	5679240	2985	2985	2985	2985	7
557	20231127	093400	5658345	2985	2985	2985	2985	0
558	20231127	093300	5658345	2985	2985	2985	2985	0
559	20231127	093200	5658345	2985	2985	2985	2985	0
560	20231127	093100	5658345	2985	2985	2985	2985	0
561	20231127	093000	5658345	2985	2985	2985	2985	0
562	20231127	092900	5658345	2985	2985	2985	2985	15
563	20231127	092800	5613570	2985	2985	2985	2985	0
564	20231127	092700	5613570	2985	2985	2985	2985	0
565	20231127	092600	5613570	2985	2985	2985	2985	0
566	20231127	092500	5613570	2985	2985	2985	2985	3
567	20231127	092400	5604615	2990	2990	2990	2990	44
568	20231127	092300	5473055	2990	2990	2990	2990	333
569	20231127	092200	4477385	2995	2995	2995	2995	0
570	20231127	092100	4477385	2995	2995	2995	2995	0
571	20231127	092000	4477385	2995	2995	2995	2995	0
572	20231127	091900	4477385	2995	2995	2995	2995	0
573	20231127	091800	4477385	2995	2995	2995	2995	0
574	20231127	091700	4477385	2995	2990	2995	2990	730
575	20231127	091600	2292670	2985	2985	2985	2985	0
576	20231127	091500	2292670	2985	2985	2985	2985	4
577	20231127	091400	2280730	2990	2990	2990	2990	0
578	20231127	091300	2280730	2990	2990	2990	2990	0
579	20231127	091200	2280730	2990	2990	2990	2990	0
580	20231127	091100	2280730	2990	2980	2990	2980	100
581	20231127	091000	1982130	2990	2990	2990	2990	0
582	20231127	090900	1982130	2990	2975	2990	2975	130
583	20231127	090800	1594240	2995	2995	2995	2995	0
584	20231127	090700	1594240	2995	2995	2995	2995	0
585	20231127	090600	1594240	2995	2980	2995	2980	48
586	20231127	090500	1451185	3005	2970	3005	2970	362
587	20231127	090400	374865	2960	2960	2960	2960	3
588	20231127	090300	365985	2975	2975	2975	2975	0
589	20231127	090200	365985	2975	2975	2975	2975	0
590	20231127	090100	365985	2975	2975	2975	2975	0
591	20231127	090000	365985	2975	2950	2975	2950	124