KissMeData/001420/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	183400	3380225	5010	5010	5010	5010	5
3	20231127	183300	3380225	5010	5010	5010	5010	0
4	20231127	183200	3380225	5010	5010	5010	5010	0
5	20231127	183100	3380225	5010	5010	5010	5010	0
6	20231127	183000	3380225	5010	5010	5010	5010	0
7	20231127	182900	3380225	5010	5010	5010	5010	0
8	20231127	182800	3380225	5010	5010	5010	5010	0
9	20231127	182700	3380225	5010	5010	5010	5010	0
10	20231127	182600	3380225	5010	5010	5010	5010	0
11	20231127	182500	3380225	5010	5010	5010	5010	0
12	20231127	182400	3380225	5010	5010	5010	5010	0
13	20231127	182300	3380225	5010	5010	5010	5010	0
14	20231127	182200	3380225	5010	5010	5010	5010	0
15	20231127	182100	3380225	5010	5010	5010	5010	0
16	20231127	182000	3380225	5010	5010	5010	5010	0
17	20231127	181900	3380225	5010	5010	5010	5010	0
18	20231127	181800	3380225	5010	5010	5010	5010	0
19	20231127	181700	3380225	5010	5010	5010	5010	0
20	20231127	181600	3380225	5010	5010	5010	5010	0
21	20231127	181500	3380225	5010	5010	5010	5010	0
22	20231127	181400	3380225	5010	5010	5010	5010	0
23	20231127	181300	3380225	5010	5010	5010	5010	0
24	20231127	181200	3380225	5010	5010	5010	5010	0
25	20231127	181100	3380225	5010	5010	5010	5010	0
26	20231127	181000	3380225	5010	5010	5010	5010	0
27	20231127	180900	3380225	5010	5010	5010	5010	0
28	20231127	180800	3380225	5010	5010	5010	5010	0
29	20231127	180700	3380225	5010	5010	5010	5010	0
30	20231127	180600	3380225	5010	5010	5010	5010	0
31	20231127	180500	3380225	5010	5010	5010	5010	0
32	20231127	180400	3380225	5010	5010	5010	5010	5
33	20231127	180300	3380225	5010	5010	5010	5010	0
34	20231127	180200	3380225	5010	5010	5010	5010	0
35	20231127	180100	3380225	5010	5010	5010	5010	0
36	20231127	180000	3380225	5010	5010	5010	5010	0
37	20231127	175900	3380225	5010	5010	5010	5010	0
38	20231127	175800	3380225	5010	5010	5010	5010	0
39	20231127	175700	3380225	5010	5010	5010	5010	0
40	20231127	175600	3380225	5010	5010	5010	5010	0
41	20231127	175500	3380225	5010	5010	5010	5010	0
42	20231127	175400	3380225	5010	5010	5010	5010	0
43	20231127	175300	3380225	5010	5010	5010	5010	0
44	20231127	175200	3380225	5010	5010	5010	5010	0
45	20231127	175100	3380225	5010	5010	5010	5010	0
46	20231127	175000	3380225	5010	5010	5010	5010	0
47	20231127	174900	3380225	5010	5010	5010	5010	0
48	20231127	174800	3380225	5010	5010	5010	5010	0
49	20231127	174700	3380225	5010	5010	5010	5010	0
50	20231127	174600	3380225	5010	5010	5010	5010	0
51	20231127	174500	3380225	5010	5010	5010	5010	0
52	20231127	174400	3380225	5010	5010	5010	5010	0
53	20231127	174300	3380225	5010	5010	5010	5010	0
54	20231127	174200	3380225	5010	5010	5010	5010	0
55	20231127	174100	3380225	5010	5010	5010	5010	0
56	20231127	174000	3380225	5010	5010	5010	5010	0
57	20231127	173900	3380225	5010	5010	5010	5010	0
58	20231127	173800	3380225	5010	5010	5010	5010	0
59	20231127	173700	3380225	5010	5010	5010	5010	0
60	20231127	173600	3380225	5010	5010	5010	5010	0
61	20231127	173500	3380225	5010	5010	5010	5010	0
62	20231127	173400	3380225	5010	5010	5010	5010	5
63	20231127	173300	3380225	5010	5010	5010	5010	0
64	20231127	173200	3380225	5010	5010	5010	5010	0
65	20231127	173100	3380225	5010	5010	5010	5010	0
66	20231127	173000	3380225	5010	5010	5010	5010	0
67	20231127	172900	3380225	5010	5010	5010	5010	0
68	20231127	172800	3380225	5010	5010	5010	5010	0
69	20231127	172700	3380225	5010	5010	5010	5010	0
70	20231127	172600	3380225	5010	5010	5010	5010	0
71	20231127	172500	3380225	5010	5010	5010	5010	0
72	20231127	172400	3380225	5010	5010	5010	5010	0
73	20231127	172300	3380225	5010	5010	5010	5010	0
74	20231127	172200	3380225	5010	5010	5010	5010	0
75	20231127	172100	3380225	5010	5010	5010	5010	0
76	20231127	172000	3380225	5010	5010	5010	5010	0
77	20231127	171900	3380225	5010	5010	5010	5010	0
78	20231127	171800	3380225	5010	5010	5010	5010	0
79	20231127	171700	3380225	5010	5010	5010	5010	0
80	20231127	171600	3380225	5010	5010	5010	5010	0
81	20231127	171500	3380225	5010	5010	5010	5010	0
82	20231127	171400	3380225	5010	5010	5010	5010	0
83	20231127	171300	3380225	5010	5010	5010	5010	0
84	20231127	171200	3380225	5010	5010	5010	5010	0
85	20231127	171100	3380225	5010	5010	5010	5010	0
86	20231127	171000	3380225	5010	5010	5010	5010	0
87	20231127	170900	3380225	5010	5010	5010	5010	0
88	20231127	170800	3380225	5010	5010	5010	5010	0
89	20231127	170700	3380225	5010	5010	5010	5010	0
90	20231127	170600	3380225	5010	5010	5010	5010	0
91	20231127	170500	3380225	5010	5010	5010	5010	0
92	20231127	170400	3380225	5010	5010	5010	5010	5
93	20231127	170300	3380225	5010	5010	5010	5010	0
94	20231127	170200	3380225	5010	5010	5010	5010	0
95	20231127	170100	3380225	5010	5010	5010	5010	0
96	20231127	170000	3380225	5010	5010	5010	5010	0
97	20231127	165900	3380225	5010	5010	5010	5010	0
98	20231127	165800	3380225	5010	5010	5010	5010	0
99	20231127	165700	3380225	5010	5010	5010	5010	0
100	20231127	165600	3380225	5010	5010	5010	5010	0
101	20231127	165500	3380225	5010	5010	5010	5010	0
102	20231127	165400	3380225	5010	5010	5010	5010	0
103	20231127	165300	3380225	5010	5010	5010	5010	0
104	20231127	165200	3380225	5010	5010	5010	5010	0
105	20231127	165100	3380225	5010	5010	5010	5010	0
106	20231127	165000	3380225	5010	5010	5010	5010	0
107	20231127	164900	3380225	5010	5010	5010	5010	0
108	20231127	164800	3380225	5010	5010	5010	5010	0
109	20231127	164700	3380225	5010	5010	5010	5010	0
110	20231127	164600	3380225	5010	5010	5010	5010	0
111	20231127	164500	3380225	5010	5010	5010	5010	0
112	20231127	164400	3380225	5010	5010	5010	5010	0
113	20231127	164300	3380225	5010	5010	5010	5010	0
114	20231127	164200	3380225	5010	5010	5010	5010	0
115	20231127	164100	3380225	5010	5010	5010	5010	0
116	20231127	164000	3380225	5010	5010	5010	5010	0
117	20231127	163900	3380225	5010	5010	5010	5010	0
118	20231127	163800	3380225	5010	5010	5010	5010	0
119	20231127	163700	3380225	5010	5010	5010	5010	0
120	20231127	163600	3380225	5010	5010	5010	5010	0
121	20231127	163500	3380225	5010	5010	5010	5010	0
122	20231127	163400	3380225	5010	5010	5010	5010	5
123	20231127	163300	3380225	5010	5010	5010	5010	0
124	20231127	163200	3380225	5010	5010	5010	5010	0
125	20231127	163100	3380225	5010	5010	5010	5010	0
126	20231127	163000	3380225	5010	5010	5010	5010	0
127	20231127	162900	3380225	5010	5010	5010	5010	0
128	20231127	162800	3380225	5010	5010	5010	5010	0
129	20231127	162700	3380225	5010	5010	5010	5010	0
130	20231127	162600	3380225	5010	5010	5010	5010	0
131	20231127	162500	3380225	5010	5010	5010	5010	0
132	20231127	162400	3380225	5010	5010	5010	5010	0
133	20231127	162300	3380225	5010	5010	5010	5010	0
134	20231127	162200	3380225	5010	5010	5010	5010	0
135	20231127	162100	3380225	5010	5010	5010	5010	0
136	20231127	162000	3380225	5010	5010	5010	5010	0
137	20231127	161900	3380225	5010	5010	5010	5010	0
138	20231127	161800	3380225	5010	5010	5010	5010	0
139	20231127	161700	3380225	5010	5010	5010	5010	0
140	20231127	161600	3380225	5010	5010	5010	5010	0
141	20231127	161500	3380225	5010	5010	5010	5010	0
142	20231127	161400	3380225	5010	5010	5010	5010	0
143	20231127	161300	3380225	5010	5010	5010	5010	0
144	20231127	161200	3380225	5010	5010	5010	5010	0
145	20231127	161100	3380225	5010	5010	5010	5010	0
146	20231127	161000	3380225	5010	5010	5010	5010	0
147	20231127	160900	3380225	5010	5010	5010	5010	0
148	20231127	160800	3380225	5010	5010	5010	5010	0
149	20231127	160700	3380225	5010	5010	5010	5010	0
150	20231127	160600	3380225	5010	5010	5010	5010	0
151	20231127	160500	3380225	5010	5010	5010	5010	0
152	20231127	160400	3380225	5010	5010	5010	5010	5
153	20231127	160300	3380225	5010	5010	5010	5010	0
154	20231127	160200	3380225	5010	5010	5010	5010	0
155	20231127	160100	3380225	5010	5010	5010	5010	0
156	20231127	160000	3380225	5010	5010	5010	5010	0
157	20231127	155900	3380225	5010	5010	5010	5010	0
158	20231127	155800	3380225	5010	5010	5010	5010	0
159	20231127	155700	3380225	5010	5010	5010	5010	0
160	20231127	155600	3380225	5010	5010	5010	5010	0
161	20231127	155500	3380225	5010	5010	5010	5010	0
162	20231127	155400	3380225	5010	5010	5010	5010	0
163	20231127	155300	3380225	5010	5010	5010	5010	0
164	20231127	155200	3380225	5010	5010	5010	5010	0
165	20231127	155100	3380225	5010	5010	5010	5010	0
166	20231127	155000	3380225	5010	5010	5010	5010	0
167	20231127	154900	3380225	5010	5010	5010	5010	0
168	20231127	154800	3380225	5010	5010	5010	5010	0
169	20231127	154700	3380225	5010	5010	5010	5010	0
170	20231127	154600	3380225	5010	5010	5010	5010	0
171	20231127	154500	3380225	5010	5010	5010	5010	0
172	20231127	154400	3380225	5010	5010	5010	5010	0
173	20231127	154300	3380225	5010	5010	5010	5010	0
174	20231127	154200	3380225	5010	5010	5010	5010	0
175	20231127	154100	3380225	5010	5010	5010	5010	0
176	20231127	154000	3380225	5010	5010	5010	5010	0
177	20231127	153900	3380225	5010	5010	5010	5010	0
178	20231127	153800	3380225	5010	5010	5010	5010	0
179	20231127	153700	3380225	5010	5010	5010	5010	0
180	20231127	153600	3380225	5010	5010	5010	5010	0
181	20231127	153500	3380225	5010	5010	5010	5010	0
182	20231127	153400	3380225	5010	5010	5010	5010	5
183	20231127	153300	3380225	5010	5010	5010	5010	0
184	20231127	153200	3380225	5010	5010	5010	5010	0
185	20231127	153100	3380225	5010	5010	5010	5010	0
186	20231127	153000	3380225	5010	5010	5010	5010	5
187	20231127	152900	3355175	5010	5010	5010	5010	0
188	20231127	152800	3355175	5010	5010	5010	5010	0
189	20231127	152700	3355175	5010	5010	5010	5010	0
190	20231127	152600	3355175	5010	5010	5010	5010	0
191	20231127	152500	3355175	5010	5010	5010	5010	0
192	20231127	152400	3355175	5010	5010	5010	5010	0
193	20231127	152300	3355175	5010	5010	5010	5010	0
194	20231127	152200	3355175	5010	5010	5010	5010	0
195	20231127	152100	3355175	5010	5010	5010	5010	0
196	20231127	152000	3355175	5010	5010	5010	5010	0
197	20231127	151900	3355175	5010	5010	5010	5010	0
198	20231127	151800	3355175	5010	5010	5010	5010	0
199	20231127	151700	3355175	5010	5010	5010	5010	0
200	20231127	151600	3355175	5010	5010	5010	5010	0
201	20231127	151500	3355175	5010	5010	5010	5010	0
202	20231127	151400	3355175	5010	5010	5010	5010	0
203	20231127	151300	3355175	5010	5010	5010	5010	0
204	20231127	151200	3355175	5010	5010	5010	5010	0
205	20231127	151100	3355175	5010	5010	5010	5010	0
206	20231127	151000	3355175	5010	5010	5010	5010	31
207	20231127	150900	3199865	5010	5010	5010	5010	1
208	20231127	150800	3194855	5020	5020	5020	5020	0
209	20231127	150700	3194855	5020	5020	5020	5020	0
210	20231127	150600	3194855	5020	5020	5020	5020	0
211	20231127	150500	3194855	5020	5020	5020	5020	0
212	20231127	150400	3194855	5020	5020	5020	5020	0
213	20231127	150300	3194855	5020	5020	5020	5020	0
214	20231127	150200	3194855	5020	5020	5020	5020	0
215	20231127	150100	3194855	5020	5020	5020	5020	0
216	20231127	150000	3194855	5020	5020	5020	5020	0
217	20231127	145900	3194855	5020	5020	5020	5020	11
218	20231127	145800	3139635	5030	5030	5030	5030	0
219	20231127	145700	3139635	5030	5030	5030	5030	0
220	20231127	145600	3139635	5030	5030	5030	5030	0
221	20231127	145500	3139635	5030	5030	5030	5030	0
222	20231127	145400	3139635	5030	5030	5030	5030	0
223	20231127	145300	3139635	5030	5030	5030	5030	0
224	20231127	145200	3139635	5030	5030	5030	5030	0
225	20231127	145100	3139635	5030	5030	5030	5030	0
226	20231127	145000	3139635	5030	5030	5030	5030	0
227	20231127	144900	3139635	5030	5030	5030	5030	0
228	20231127	144800	3139635	5030	5030	5030	5030	0
229	20231127	144700	3139635	5030	5030	5030	5030	0
230	20231127	144600	3139635	5030	5030	5030	5030	0
231	20231127	144500	3139635	5030	5030	5030	5030	0
232	20231127	144400	3139635	5030	5030	5030	5030	0
233	20231127	144300	3139635	5030	5030	5030	5030	0
234	20231127	144200	3139635	5030	5030	5030	5030	0
235	20231127	144100	3139635	5030	5030	5030	5030	0
236	20231127	144000	3139635	5030	5030	5030	5030	0
237	20231127	143900	3139635	5030	5030	5030	5030	0
238	20231127	143800	3139635	5030	5030	5030	5030	0
239	20231127	143700	3139635	5030	5030	5030	5030	0
240	20231127	143600	3139635	5030	5030	5030	5030	0
241	20231127	143500	3139635	5030	5030	5030	5030	0
242	20231127	143400	3139635	5030	5030	5030	5030	0
243	20231127	143300	3139635	5030	5030	5030	5030	0
244	20231127	143200	3139635	5030	5030	5030	5030	0
245	20231127	143100	3139635	5030	5030	5030	5030	0
246	20231127	143000	3139635	5030	5030	5030	5030	0
247	20231127	142900	3139635	5030	5030	5030	5030	0
248	20231127	142800	3139635	5030	5030	5030	5030	0
249	20231127	142700	3139635	5030	5030	5030	5030	0
250	20231127	142600	3139635	5030	5030	5030	5030	0
251	20231127	142500	3139635	5030	5030	5030	5030	0
252	20231127	142400	3139635	5030	5030	5030	5030	0
253	20231127	142300	3139635	5030	5030	5030	5030	0
254	20231127	142200	3139635	5030	5030	5030	5030	0
255	20231127	142100	3139635	5030	5030	5030	5030	0
256	20231127	142000	3139635	5030	5030	5030	5030	0
257	20231127	141900	3139635	5030	5030	5030	5030	0
258	20231127	141800	3139635	5030	5030	5030	5030	0
259	20231127	141700	3139635	5030	5030	5030	5030	0
260	20231127	141600	3139635	5030	5030	5030	5030	0
261	20231127	141500	3139635	5030	5030	5030	5030	0
262	20231127	141400	3139635	5030	5030	5030	5030	0
263	20231127	141300	3139635	5030	5030	5030	5030	0
264	20231127	141200	3139635	5030	5030	5030	5030	0
265	20231127	141100	3139635	5030	5030	5030	5030	0
266	20231127	141000	3139635	5030	5030	5030	5030	0
267	20231127	140900	3139635	5030	5030	5030	5030	0
268	20231127	140800	3139635	5030	5030	5030	5030	0
269	20231127	140700	3139635	5030	5030	5030	5030	0
270	20231127	140600	3139635	5030	5030	5030	5030	0
271	20231127	140500	3139635	5030	5030	5030	5030	0
272	20231127	140400	3139635	5030	5030	5030	5030	0
273	20231127	140300	3139635	5030	5030	5030	5030	0
274	20231127	140200	3139635	5030	5030	5030	5030	0
275	20231127	140100	3139635	5030	5030	5030	5030	0
276	20231127	140000	3139635	5030	5030	5030	5030	0
277	20231127	135900	3139635	5030	5030	5030	5030	0
278	20231127	135800	3139635	5030	5030	5030	5030	0
279	20231127	135700	3139635	5030	5030	5030	5030	0
280	20231127	135600	3139635	5030	5030	5030	5030	0
281	20231127	135500	3139635	5030	5030	5030	5030	0
282	20231127	135400	3139635	5030	5030	5030	5030	0
283	20231127	135300	3139635	5030	5030	5030	5030	0
284	20231127	135200	3139635	5030	5030	5030	5030	0
285	20231127	135100	3139635	5030	5030	5030	5030	0
286	20231127	135000	3139635	5030	5030	5030	5030	0
287	20231127	134900	3139635	5030	5030	5030	5030	0
288	20231127	134800	3139635	5030	5030	5030	5030	0
289	20231127	134700	3139635	5030	5030	5030	5030	0
290	20231127	134600	3139635	5030	5030	5030	5030	0
291	20231127	134500	3139635	5030	5030	5030	5030	0
292	20231127	134400	3139635	5030	5030	5030	5030	0
293	20231127	134300	3139635	5030	5030	5030	5030	0
294	20231127	134200	3139635	5030	5030	5030	5030	0
295	20231127	134100	3139635	5030	5030	5030	5030	0
296	20231127	134000	3139635	5030	5030	5030	5030	0
297	20231127	133900	3139635	5030	5030	5030	5030	0
298	20231127	133800	3139635	5030	5030	5030	5030	0
299	20231127	133700	3139635	5030	5030	5030	5030	0
300	20231127	133600	3139635	5030	5030	5030	5030	0
301	20231127	133500	3139635	5030	5030	5030	5030	0
302	20231127	133400	3139635	5030	5030	5030	5030	0
303	20231127	133300	3139635	5030	5030	5030	5030	0
304	20231127	133200	3139635	5030	5030	5030	5030	0
305	20231127	133100	3139635	5030	5030	5030	5030	0
306	20231127	133000	3139635	5030	5030	5030	5030	0
307	20231127	132900	3139635	5030	5030	5030	5030	0
308	20231127	132800	3139635	5030	5030	5030	5030	0
309	20231127	132700	3139635	5030	5030	5030	5030	0
310	20231127	132600	3139635	5030	5030	5030	5030	0
311	20231127	132500	3139635	5030	5030	5030	5030	0
312	20231127	132400	3139635	5030	5030	5030	5030	0
313	20231127	132300	3139635	5030	5030	5030	5030	0
314	20231127	132200	3139635	5030	5030	5030	5030	0
315	20231127	132100	3139635	5030	5030	5030	5030	0
316	20231127	132000	3139635	5030	5030	5030	5030	0
317	20231127	131900	3139635	5030	5030	5030	5030	0
318	20231127	131800	3139635	5030	5030	5030	5030	0
319	20231127	131700	3139635	5030	5030	5030	5030	0
320	20231127	131600	3139635	5030	5030	5030	5030	0
321	20231127	131500	3139635	5030	5030	5030	5030	2
322	20231127	131400	3129575	5020	5020	5020	5020	1
323	20231127	131300	3124555	5030	5030	5030	5030	0
324	20231127	131200	3124555	5030	5030	5030	5030	0
325	20231127	131100	3124555	5030	5030	5030	5030	0
326	20231127	131000	3124555	5030	5030	5030	5030	0
327	20231127	130900	3124555	5030	5030	5030	5030	0
328	20231127	130800	3124555	5030	5030	5030	5030	0
329	20231127	130700	3124555	5030	5030	5030	5030	0
330	20231127	130600	3124555	5030	5030	5030	5030	0
331	20231127	130500	3124555	5030	5030	5030	5030	150
332	20231127	130400	2370055	5020	5020	5020	5020	0
333	20231127	130300	2370055	5020	5020	5020	5020	0
334	20231127	130200	2370055	5020	5020	5020	5020	0
335	20231127	130100	2370055	5020	5020	5020	5020	0
336	20231127	130000	2370055	5020	5020	5020	5020	0
337	20231127	125900	2370055	5020	5020	5020	5020	0
338	20231127	125800	2370055	5020	5020	5020	5020	0
339	20231127	125700	2370055	5020	5020	5020	5020	0
340	20231127	125600	2370055	5020	5020	5020	5020	0
341	20231127	125500	2370055	5020	5020	5020	5020	0
342	20231127	125400	2370055	5020	5020	5020	5020	0
343	20231127	125300	2370055	5020	5020	5020	5020	0
344	20231127	125200	2370055	5020	5020	5020	5020	0
345	20231127	125100	2370055	5020	5020	5020	5020	0
346	20231127	125000	2370055	5020	5020	5020	5020	0
347	20231127	124900	2370055	5020	5020	5020	5020	0
348	20231127	124800	2370055	5020	5020	5020	5020	0
349	20231127	124700	2370055	5020	5020	5020	5020	0
350	20231127	124600	2370055	5020	5020	5020	5020	0
351	20231127	124500	2370055	5020	5020	5020	5020	0
352	20231127	124400	2370055	5020	5020	5020	5020	0
353	20231127	124300	2370055	5020	5020	5020	5020	0
354	20231127	124200	2370055	5020	5020	5020	5020	1
355	20231127	124100	2365035	5030	5030	5030	5030	0
356	20231127	124000	2365035	5030	5030	5030	5030	0
357	20231127	123900	2365035	5030	5030	5030	5030	0
358	20231127	123800	2365035	5030	5030	5030	5030	0
359	20231127	123700	2365035	5030	5030	5030	5030	0
360	20231127	123600	2365035	5030	5030	5030	5030	0
361	20231127	123500	2365035	5030	5030	5030	5030	0
362	20231127	123400	2365035	5030	5030	5030	5030	0
363	20231127	123300	2365035	5030	5030	5030	5030	0
364	20231127	123200	2365035	5030	5030	5030	5030	0
365	20231127	123100	2365035	5030	5030	5030	5030	0
366	20231127	123000	2365035	5030	5030	5030	5030	0
367	20231127	122900	2365035	5030	5030	5030	5030	0
368	20231127	122800	2365035	5030	5030	5030	5030	0
369	20231127	122700	2365035	5030	5030	5030	5030	0
370	20231127	122600	2365035	5030	5030	5030	5030	0
371	20231127	122500	2365035	5030	5030	5030	5030	0
372	20231127	122400	2365035	5030	5030	5030	5030	0
373	20231127	122300	2365035	5030	5030	5030	5030	0
374	20231127	122200	2365035	5030	5030	5030	5030	0
375	20231127	122100	2365035	5030	5030	5030	5030	0
376	20231127	122000	2365035	5030	5030	5030	5030	0
377	20231127	121900	2365035	5030	5030	5030	5030	0
378	20231127	121800	2365035	5030	5030	5030	5030	0
379	20231127	121700	2365035	5030	5030	5030	5030	0
380	20231127	121600	2365035	5030	5030	5030	5030	0
381	20231127	121500	2365035	5030	5030	5030	5030	0
382	20231127	121400	2365035	5030	5030	5030	5030	0
383	20231127	121300	2365035	5030	5030	5030	5030	0
384	20231127	121200	2365035	5030	5030	5030	5030	0
385	20231127	121100	2365035	5030	5030	5030	5030	0
386	20231127	121000	2365035	5030	5030	5030	5030	0
387	20231127	120900	2365035	5030	5030	5030	5030	0
388	20231127	120800	2365035	5030	5030	5030	5030	0
389	20231127	120700	2365035	5030	5030	5030	5030	0
390	20231127	120600	2365035	5030	5030	5030	5030	0
391	20231127	120500	2365035	5030	5030	5030	5030	0
392	20231127	120400	2365035	5030	5030	5030	5030	0
393	20231127	120300	2365035	5030	5030	5030	5030	0
394	20231127	120200	2365035	5030	5030	5030	5030	180
395	20231127	120100	1459635	5030	5030	5030	5030	0
396	20231127	120000	1459635	5030	5030	5030	5030	0
397	20231127	115900	1459635	5030	5030	5030	5030	0
398	20231127	115800	1459635	5030	5030	5030	5030	0
399	20231127	115700	1459635	5030	5030	5030	5030	0
400	20231127	115600	1459635	5030	5030	5030	5030	0
401	20231127	115500	1459635	5030	5030	5030	5030	0
402	20231127	115400	1459635	5030	5030	5030	5030	0
403	20231127	115300	1459635	5030	5030	5030	5030	0
404	20231127	115200	1459635	5030	5030	5030	5030	0
405	20231127	115100	1459635	5030	5030	5030	5030	0
406	20231127	115000	1459635	5030	5030	5030	5030	0
407	20231127	114900	1459635	5030	5030	5030	5030	0
408	20231127	114800	1459635	5030	5030	5030	5030	0
409	20231127	114700	1459635	5030	5030	5030	5030	0
410	20231127	114600	1459635	5030	5030	5030	5030	0
411	20231127	114500	1459635	5030	5030	5030	5030	0
412	20231127	114400	1459635	5030	5030	5030	5030	0
413	20231127	114300	1459635	5030	5030	5030	5030	0
414	20231127	114200	1459635	5030	5030	5030	5030	0
415	20231127	114100	1459635	5030	5030	5030	5030	0
416	20231127	114000	1459635	5030	5030	5030	5030	0
417	20231127	113900	1459635	5030	5030	5030	5030	0
418	20231127	113800	1459635	5030	5030	5030	5030	0
419	20231127	113700	1459635	5030	5030	5030	5030	0
420	20231127	113600	1459635	5030	5030	5030	5030	0
421	20231127	113500	1459635	5030	5030	5030	5030	0
422	20231127	113400	1459635	5030	5030	5030	5030	0
423	20231127	113300	1459635	5030	5030	5030	5030	0
424	20231127	113200	1459635	5030	5030	5030	5030	0
425	20231127	113100	1459635	5030	5030	5030	5030	1
426	20231127	113000	1454605	5010	5010	5010	5010	0
427	20231127	112900	1454605	5010	5010	5010	5010	0
428	20231127	112800	1454605	5010	5010	5010	5010	0
429	20231127	112700	1454605	5010	5010	5010	5010	0
430	20231127	112600	1454605	5010	5010	5010	5010	0
431	20231127	112500	1454605	5010	5010	5010	5010	0
432	20231127	112400	1454605	5010	5010	5010	5010	0
433	20231127	112300	1454605	5010	5010	5010	5010	0
434	20231127	112200	1454605	5010	5010	5010	5010	0
435	20231127	112100	1454605	5010	5010	5010	5010	0
436	20231127	112000	1454605	5010	5010	5010	5010	0
437	20231127	111900	1454605	5010	5010	5010	5010	0
438	20231127	111800	1454605	5010	5010	5010	5010	0
439	20231127	111700	1454605	5010	5010	5010	5010	0
440	20231127	111600	1454605	5010	5010	5010	5010	0
441	20231127	111500	1454605	5010	5010	5010	5010	0
442	20231127	111400	1454605	5010	5010	5010	5010	0
443	20231127	111300	1454605	5010	5010	5010	5010	0
444	20231127	111200	1454605	5010	5010	5010	5010	0
445	20231127	111100	1454605	5010	5010	5010	5010	0
446	20231127	111000	1454605	5010	5010	5010	5010	0
447	20231127	110900	1454605	5010	5010	5010	5010	0
448	20231127	110800	1454605	5010	5010	5010	5010	0
449	20231127	110700	1454605	5010	5010	5010	5010	0
450	20231127	110600	1454605	5010	5010	5010	5010	0
451	20231127	110500	1454605	5010	5010	5010	5010	2
452	20231127	110400	1444585	5010	5010	5010	5010	12
453	20231127	110300	1384465	5010	5010	5010	5010	0
454	20231127	110200	1384465	5010	5010	5010	5010	0
455	20231127	110100	1384465	5010	5010	5010	5010	0
456	20231127	110000	1384465	5010	5010	5010	5010	0
457	20231127	105900	1384465	5010	5010	5010	5010	0
458	20231127	105800	1384465	5010	5010	5010	5010	0
459	20231127	105700	1384465	5010	5010	5010	5010	0
460	20231127	105600	1384465	5010	5010	5010	5010	0
461	20231127	105500	1384465	5010	5010	5010	5010	0
462	20231127	105400	1384465	5010	5010	5010	5010	0
463	20231127	105300	1384465	5010	5010	5010	5010	0
464	20231127	105200	1384465	5010	5010	5010	5010	0
465	20231127	105100	1384465	5010	5010	5010	5010	0
466	20231127	105000	1384465	5010	5010	5010	5010	0
467	20231127	104900	1384465	5010	5010	5010	5010	0
468	20231127	104800	1384465	5010	5010	5010	5010	30
469	20231127	104700	1234165	5000	5000	5000	5000	0
470	20231127	104600	1234165	5000	5000	5000	5000	0
471	20231127	104500	1234165	5000	5000	5000	5000	0
472	20231127	104400	1234165	5000	5000	5000	5000	0
473	20231127	104300	1234165	5000	5000	5000	5000	0
474	20231127	104200	1234165	5000	5000	5000	5000	0
475	20231127	104100	1234165	5000	5000	5000	5000	0
476	20231127	104000	1234165	5000	5000	5000	5000	0
477	20231127	103900	1234165	5000	5000	5000	5000	0
478	20231127	103800	1234165	5000	5000	5000	5000	0
479	20231127	103700	1234165	5000	5000	5000	5000	0
480	20231127	103600	1234165	5000	5000	5000	5000	0
481	20231127	103500	1234165	5000	5000	5000	5000	0
482	20231127	103400	1234165	5000	5000	5000	5000	0
483	20231127	103300	1234165	5000	5000	5000	5000	0
484	20231127	103200	1234165	5000	5000	5000	5000	0
485	20231127	103100	1234165	5000	5000	5000	5000	0
486	20231127	103000	1234165	5000	5000	5000	5000	0
487	20231127	102900	1234165	5000	5000	5000	5000	0
488	20231127	102800	1234165	5000	5000	5000	5000	0
489	20231127	102700	1234165	5000	5000	5000	5000	0
490	20231127	102600	1234165	5000	5000	5000	5000	0
491	20231127	102500	1234165	5000	5000	5000	5000	0
492	20231127	102400	1234165	5000	5000	5000	5000	0
493	20231127	102300	1234165	5000	5000	5000	5000	0
494	20231127	102200	1234165	5000	5000	5000	5000	0
495	20231127	102100	1234165	5000	5000	5000	5000	0
496	20231127	102000	1234165	5000	5000	5000	5000	0
497	20231127	101900	1234165	5000	5000	5000	5000	0
498	20231127	101800	1234165	5000	5000	5000	5000	0
499	20231127	101700	1234165	5000	5000	5000	5000	20
500	20231127	101600	1134165	5000	5000	5000	5000	0
501	20231127	101500	1134165	5000	5000	5000	5000	0
502	20231127	101400	1134165	5000	5000	5000	5000	0
503	20231127	101300	1134165	5000	5000	5000	5000	0
504	20231127	101200	1134165	5000	5000	5000	5000	0
505	20231127	101100	1134165	5000	5000	5000	5000	0
506	20231127	101000	1134165	5000	5000	5000	5000	0
507	20231127	100900	1134165	5000	5000	5000	5000	44
508	20231127	100800	914165	4990	4990	4990	4990	0
509	20231127	100700	914165	4990	4990	4990	4990	0
510	20231127	100600	914165	4990	4990	4990	4990	0
511	20231127	100500	914165	4990	4990	4990	4990	0
512	20231127	100400	914165	4990	4990	4990	4990	34
513	20231127	100300	744505	4990	4990	4990	4990	0
514	20231127	100200	744505	4990	4990	4990	4990	0
515	20231127	100100	744505	4990	4990	4990	4990	0
516	20231127	100000	744505	4990	4990	4990	4990	0
517	20231127	095900	744505	4990	4990	4990	4990	0
518	20231127	095800	744505	4990	4990	4990	4990	0
519	20231127	095700	744505	4990	4990	4990	4990	0
520	20231127	095600	744505	4990	4990	4990	4990	0
521	20231127	095500	744505	4990	4990	4990	4990	41
522	20231127	095400	539915	4985	4985	4985	4985	0
523	20231127	095300	539915	4985	4985	4985	4985	0
524	20231127	095200	539915	4985	4985	4985	4985	0
525	20231127	095100	539915	4985	4985	4985	4985	0
526	20231127	095000	539915	4985	4985	4985	4985	0
527	20231127	094900	539915	4985	4985	4985	4985	0
528	20231127	094800	539915	4985	4985	4985	4985	0
529	20231127	094700	539915	4985	4985	4985	4985	0
530	20231127	094600	539915	4985	4985	4985	4985	0
531	20231127	094500	539915	4985	4985	4985	4985	0
532	20231127	094400	539915	4985	4985	4985	4985	0
533	20231127	094300	539915	4985	4985	4985	4985	0
534	20231127	094200	539915	4985	4985	4985	4985	0
535	20231127	094100	539915	4985	4985	4985	4985	0
536	20231127	094000	539915	4985	4985	4985	4985	0
537	20231127	093900	539915	4985	4985	4985	4985	0
538	20231127	093800	539915	4985	4985	4985	4985	0
539	20231127	093700	539915	4985	4985	4985	4985	0
540	20231127	093600	539915	4985	4985	4985	4985	0
541	20231127	093500	539915	4985	4985	4985	4985	0
542	20231127	093400	539915	4985	4985	4985	4985	0
543	20231127	093300	539915	4985	4985	4985	4985	0
544	20231127	093200	539915	4985	4985	4985	4985	0
545	20231127	093100	539915	4985	4985	4985	4985	0
546	20231127	093000	539915	4985	4985	4985	4985	0
547	20231127	092900	539915	4985	4985	4985	4985	0
548	20231127	092800	539915	4985	4985	4985	4985	0
549	20231127	092700	539915	4985	4985	4985	4985	0
550	20231127	092600	539915	4985	4985	4985	4985	0
551	20231127	092500	539915	4985	4985	4985	4985	0
552	20231127	092400	539915	4985	4985	4985	4985	0
553	20231127	092300	539915	4985	4985	4985	4985	0
554	20231127	092200	539915	4985	4985	4985	4985	1
555	20231127	092100	534930	4985	4985	4985	4985	0
556	20231127	092000	534930	4985	4985	4985	4985	0
557	20231127	091900	534930	4985	4985	4985	4985	0
558	20231127	091800	534930	4985	4985	4985	4985	0
559	20231127	091700	534930	4985	4985	4985	4985	0
560	20231127	091600	534930	4985	4985	4985	4985	0
561	20231127	091500	534930	4985	4985	4985	4985	0
562	20231127	091400	534930	4985	4985	4985	4985	0
563	20231127	091300	534930	4985	4985	4985	4985	0
564	20231127	091200	534930	4985	4985	4985	4985	0
565	20231127	091100	534930	4985	4990	4990	4985	5
566	20231127	091000	510000	5000	5000	5000	5000	0
567	20231127	090900	510000	5000	5000	5000	5000	0
568	20231127	090800	510000	5000	5000	5000	5000	0
569	20231127	090700	510000	5000	5000	5000	5000	0
570	20231127	090600	510000	5000	5000	5000	5000	0
571	20231127	090500	510000	5000	5000	5000	5000	101
572	20231127	090400	5000	5000	5000	5000	5000	0
573	20231127	090300	5000	5000	5000	5000	5000	0
574	20231127	090200	5000	5000	5000	5000	5000	0
575	20231127	090100	5000	5000	5000	5000	5000	0
576	20231127	090000	5000	5000	5000	5000	5000	1