KissMeData/289860/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	205600	22495775	4390	4390	4390	4390	600
3	20231127	205500	22495775	4390	4390	4390	4390	0
4	20231127	205400	22495775	4390	4390	4390	4390	0
5	20231127	205300	22495775	4390	4390	4390	4390	0
6	20231127	205200	22495775	4390	4390	4390	4390	0
7	20231127	205100	22495775	4390	4390	4390	4390	0
8	20231127	205000	22495775	4390	4390	4390	4390	0
9	20231127	204900	22495775	4390	4390	4390	4390	0
10	20231127	204800	22495775	4390	4390	4390	4390	0
11	20231127	204700	22495775	4390	4390	4390	4390	0
12	20231127	204600	22495775	4390	4390	4390	4390	0
13	20231127	204500	22495775	4390	4390	4390	4390	0
14	20231127	204400	22495775	4390	4390	4390	4390	0
15	20231127	204300	22495775	4390	4390	4390	4390	0
16	20231127	204200	22495775	4390	4390	4390	4390	0
17	20231127	204100	22495775	4390	4390	4390	4390	0
18	20231127	204000	22495775	4390	4390	4390	4390	0
19	20231127	203900	22495775	4390	4390	4390	4390	0
20	20231127	203800	22495775	4390	4390	4390	4390	0
21	20231127	203700	22495775	4390	4390	4390	4390	0
22	20231127	203600	22495775	4390	4390	4390	4390	0
23	20231127	203500	22495775	4390	4390	4390	4390	0
24	20231127	203400	22495775	4390	4390	4390	4390	0
25	20231127	203300	22495775	4390	4390	4390	4390	0
26	20231127	203200	22495775	4390	4390	4390	4390	0
27	20231127	203100	22495775	4390	4390	4390	4390	0
28	20231127	203000	22495775	4390	4390	4390	4390	0
29	20231127	202900	22495775	4390	4390	4390	4390	0
30	20231127	202800	22495775	4390	4390	4390	4390	0
31	20231127	202700	22495775	4390	4390	4390	4390	0
32	20231127	202600	22495775	4390	4390	4390	4390	600
33	20231127	202500	22495775	4390	4390	4390	4390	0
34	20231127	202400	22495775	4390	4390	4390	4390	0
35	20231127	202300	22495775	4390	4390	4390	4390	0
36	20231127	202200	22495775	4390	4390	4390	4390	0
37	20231127	202100	22495775	4390	4390	4390	4390	0
38	20231127	202000	22495775	4390	4390	4390	4390	0
39	20231127	201900	22495775	4390	4390	4390	4390	0
40	20231127	201800	22495775	4390	4390	4390	4390	0
41	20231127	201700	22495775	4390	4390	4390	4390	0
42	20231127	201600	22495775	4390	4390	4390	4390	0
43	20231127	201500	22495775	4390	4390	4390	4390	0
44	20231127	201400	22495775	4390	4390	4390	4390	0
45	20231127	201300	22495775	4390	4390	4390	4390	0
46	20231127	201200	22495775	4390	4390	4390	4390	0
47	20231127	201100	22495775	4390	4390	4390	4390	0
48	20231127	201000	22495775	4390	4390	4390	4390	0
49	20231127	200900	22495775	4390	4390	4390	4390	0
50	20231127	200800	22495775	4390	4390	4390	4390	0
51	20231127	200700	22495775	4390	4390	4390	4390	0
52	20231127	200600	22495775	4390	4390	4390	4390	0
53	20231127	200500	22495775	4390	4390	4390	4390	0
54	20231127	200400	22495775	4390	4390	4390	4390	0
55	20231127	200300	22495775	4390	4390	4390	4390	0
56	20231127	200200	22495775	4390	4390	4390	4390	0
57	20231127	200100	22495775	4390	4390	4390	4390	0
58	20231127	200000	22495775	4390	4390	4390	4390	0
59	20231127	195900	22495775	4390	4390	4390	4390	0
60	20231127	195800	22495775	4390	4390	4390	4390	0
61	20231127	195700	22495775	4390	4390	4390	4390	0
62	20231127	195600	22495775	4390	4390	4390	4390	600
63	20231127	195500	22495775	4390	4390	4390	4390	0
64	20231127	195400	22495775	4390	4390	4390	4390	0
65	20231127	195300	22495775	4390	4390	4390	4390	0
66	20231127	195200	22495775	4390	4390	4390	4390	0
67	20231127	195100	22495775	4390	4390	4390	4390	0
68	20231127	195000	22495775	4390	4390	4390	4390	0
69	20231127	194900	22495775	4390	4390	4390	4390	0
70	20231127	194800	22495775	4390	4390	4390	4390	0
71	20231127	194700	22495775	4390	4390	4390	4390	0
72	20231127	194600	22495775	4390	4390	4390	4390	0
73	20231127	194500	22495775	4390	4390	4390	4390	0
74	20231127	194400	22495775	4390	4390	4390	4390	0
75	20231127	194300	22495775	4390	4390	4390	4390	0
76	20231127	194200	22495775	4390	4390	4390	4390	0
77	20231127	194100	22495775	4390	4390	4390	4390	0
78	20231127	194000	22495775	4390	4390	4390	4390	0
79	20231127	193900	22495775	4390	4390	4390	4390	0
80	20231127	193800	22495775	4390	4390	4390	4390	0
81	20231127	193700	22495775	4390	4390	4390	4390	0
82	20231127	193600	22495775	4390	4390	4390	4390	0
83	20231127	193500	22495775	4390	4390	4390	4390	0
84	20231127	193400	22495775	4390	4390	4390	4390	0
85	20231127	193300	22495775	4390	4390	4390	4390	0
86	20231127	193200	22495775	4390	4390	4390	4390	0
87	20231127	193100	22495775	4390	4390	4390	4390	0
88	20231127	193000	22495775	4390	4390	4390	4390	0
89	20231127	192900	22495775	4390	4390	4390	4390	0
90	20231127	192800	22495775	4390	4390	4390	4390	0
91	20231127	192700	22495775	4390	4390	4390	4390	0
92	20231127	192600	22495775	4390	4390	4390	4390	600
93	20231127	192500	22495775	4390	4390	4390	4390	0
94	20231127	192400	22495775	4390	4390	4390	4390	0
95	20231127	192300	22495775	4390	4390	4390	4390	0
96	20231127	192200	22495775	4390	4390	4390	4390	0
97	20231127	192100	22495775	4390	4390	4390	4390	0
98	20231127	192000	22495775	4390	4390	4390	4390	0
99	20231127	191900	22495775	4390	4390	4390	4390	0
100	20231127	191800	22495775	4390	4390	4390	4390	0
101	20231127	191700	22495775	4390	4390	4390	4390	0
102	20231127	191600	22495775	4390	4390	4390	4390	0
103	20231127	191500	22495775	4390	4390	4390	4390	0
104	20231127	191400	22495775	4390	4390	4390	4390	0
105	20231127	191300	22495775	4390	4390	4390	4390	0
106	20231127	191200	22495775	4390	4390	4390	4390	0
107	20231127	191100	22495775	4390	4390	4390	4390	0
108	20231127	191000	22495775	4390	4390	4390	4390	0
109	20231127	190900	22495775	4390	4390	4390	4390	0
110	20231127	190800	22495775	4390	4390	4390	4390	0
111	20231127	190700	22495775	4390	4390	4390	4390	0
112	20231127	190600	22495775	4390	4390	4390	4390	0
113	20231127	190500	22495775	4390	4390	4390	4390	0
114	20231127	190400	22495775	4390	4390	4390	4390	0
115	20231127	190300	22495775	4390	4390	4390	4390	0
116	20231127	190200	22495775	4390	4390	4390	4390	0
117	20231127	190100	22495775	4390	4390	4390	4390	0
118	20231127	190000	22495775	4390	4390	4390	4390	0
119	20231127	185900	22495775	4390	4390	4390	4390	0
120	20231127	185800	22495775	4390	4390	4390	4390	0
121	20231127	185700	22495775	4390	4390	4390	4390	0
122	20231127	185600	22495775	4390	4390	4390	4390	600
123	20231127	185500	22495775	4390	4390	4390	4390	0
124	20231127	185400	22495775	4390	4390	4390	4390	0
125	20231127	185300	22495775	4390	4390	4390	4390	0
126	20231127	185200	22495775	4390	4390	4390	4390	0
127	20231127	185100	22495775	4390	4390	4390	4390	0
128	20231127	185000	22495775	4390	4390	4390	4390	0
129	20231127	184900	22495775	4390	4390	4390	4390	0
130	20231127	184800	22495775	4390	4390	4390	4390	0
131	20231127	184700	22495775	4390	4390	4390	4390	0
132	20231127	184600	22495775	4390	4390	4390	4390	0
133	20231127	184500	22495775	4390	4390	4390	4390	0
134	20231127	184400	22495775	4390	4390	4390	4390	0
135	20231127	184300	22495775	4390	4390	4390	4390	0
136	20231127	184200	22495775	4390	4390	4390	4390	0
137	20231127	184100	22495775	4390	4390	4390	4390	0
138	20231127	184000	22495775	4390	4390	4390	4390	0
139	20231127	183900	22495775	4390	4390	4390	4390	0
140	20231127	183800	22495775	4390	4390	4390	4390	0
141	20231127	183700	22495775	4390	4390	4390	4390	0
142	20231127	183600	22495775	4390	4390	4390	4390	0
143	20231127	183500	22495775	4390	4390	4390	4390	0
144	20231127	183400	22495775	4390	4390	4390	4390	0
145	20231127	183300	22495775	4390	4390	4390	4390	0
146	20231127	183200	22495775	4390	4390	4390	4390	0
147	20231127	183100	22495775	4390	4390	4390	4390	0
148	20231127	183000	22495775	4390	4390	4390	4390	0
149	20231127	182900	22495775	4390	4390	4390	4390	0
150	20231127	182800	22495775	4390	4390	4390	4390	0
151	20231127	182700	22495775	4390	4390	4390	4390	0
152	20231127	182600	22495775	4390	4390	4390	4390	600
153	20231127	182500	22495775	4390	4390	4390	4390	0
154	20231127	182400	22495775	4390	4390	4390	4390	0
155	20231127	182300	22495775	4390	4390	4390	4390	0
156	20231127	182200	22495775	4390	4390	4390	4390	0
157	20231127	182100	22495775	4390	4390	4390	4390	0
158	20231127	182000	22495775	4390	4390	4390	4390	0
159	20231127	181900	22495775	4390	4390	4390	4390	0
160	20231127	181800	22495775	4390	4390	4390	4390	0
161	20231127	181700	22495775	4390	4390	4390	4390	0
162	20231127	181600	22495775	4390	4390	4390	4390	0
163	20231127	181500	22495775	4390	4390	4390	4390	0
164	20231127	181400	22495775	4390	4390	4390	4390	0
165	20231127	181300	22495775	4390	4390	4390	4390	0
166	20231127	181200	22495775	4390	4390	4390	4390	0
167	20231127	181100	22495775	4390	4390	4390	4390	0
168	20231127	181000	22495775	4390	4390	4390	4390	0
169	20231127	180900	22495775	4390	4390	4390	4390	0
170	20231127	180800	22495775	4390	4390	4390	4390	0
171	20231127	180700	22495775	4390	4390	4390	4390	0
172	20231127	180600	22495775	4390	4390	4390	4390	0
173	20231127	180500	22495775	4390	4390	4390	4390	0
174	20231127	180400	22495775	4390	4390	4390	4390	0
175	20231127	180300	22495775	4390	4390	4390	4390	0
176	20231127	180200	22495775	4390	4390	4390	4390	0
177	20231127	180100	22495775	4390	4390	4390	4390	0
178	20231127	180000	22495775	4390	4390	4390	4390	0
179	20231127	175900	22495775	4390	4390	4390	4390	0
180	20231127	175800	22495775	4390	4390	4390	4390	0
181	20231127	175700	22495775	4390	4390	4390	4390	0
182	20231127	175600	22495775	4390	4390	4390	4390	600
183	20231127	175500	22495775	4390	4390	4390	4390	0
184	20231127	175400	22495775	4390	4390	4390	4390	0
185	20231127	175300	22495775	4390	4390	4390	4390	0
186	20231127	175200	22495775	4390	4390	4390	4390	0
187	20231127	175100	22495775	4390	4390	4390	4390	0
188	20231127	175000	22495775	4390	4390	4390	4390	0
189	20231127	174900	22495775	4390	4390	4390	4390	0
190	20231127	174800	22495775	4390	4390	4390	4390	0
191	20231127	174700	22495775	4390	4390	4390	4390	0
192	20231127	174600	22495775	4390	4390	4390	4390	0
193	20231127	174500	22495775	4390	4390	4390	4390	0
194	20231127	174400	22495775	4390	4390	4390	4390	0
195	20231127	174300	22495775	4390	4390	4390	4390	0
196	20231127	174200	22495775	4390	4390	4390	4390	0
197	20231127	174100	22495775	4390	4390	4390	4390	0
198	20231127	174000	22495775	4390	4390	4390	4390	0
199	20231127	173900	22495775	4390	4390	4390	4390	0
200	20231127	173800	22495775	4390	4390	4390	4390	0
201	20231127	173700	22495775	4390	4390	4390	4390	0
202	20231127	173600	22495775	4390	4390	4390	4390	0
203	20231127	173500	22495775	4390	4390	4390	4390	0
204	20231127	173400	22495775	4390	4390	4390	4390	0
205	20231127	173300	22495775	4390	4390	4390	4390	0
206	20231127	173200	22495775	4390	4390	4390	4390	0
207	20231127	173100	22495775	4390	4390	4390	4390	0
208	20231127	173000	22495775	4390	4390	4390	4390	0
209	20231127	172900	22495775	4390	4390	4390	4390	0
210	20231127	172800	22495775	4390	4390	4390	4390	0
211	20231127	172700	22495775	4390	4390	4390	4390	0
212	20231127	172600	22495775	4390	4390	4390	4390	600
213	20231127	172500	22495775	4390	4390	4390	4390	0
214	20231127	172400	22495775	4390	4390	4390	4390	0
215	20231127	172300	22495775	4390	4390	4390	4390	0
216	20231127	172200	22495775	4390	4390	4390	4390	0
217	20231127	172100	22495775	4390	4390	4390	4390	0
218	20231127	172000	22495775	4390	4390	4390	4390	0
219	20231127	171900	22495775	4390	4390	4390	4390	0
220	20231127	171800	22495775	4390	4390	4390	4390	0
221	20231127	171700	22495775	4390	4390	4390	4390	0
222	20231127	171600	22495775	4390	4390	4390	4390	0
223	20231127	171500	22495775	4390	4390	4390	4390	0
224	20231127	171400	22495775	4390	4390	4390	4390	0
225	20231127	171300	22495775	4390	4390	4390	4390	0
226	20231127	171200	22495775	4390	4390	4390	4390	0
227	20231127	171100	22495775	4390	4390	4390	4390	0
228	20231127	171000	22495775	4390	4390	4390	4390	0
229	20231127	170900	22495775	4390	4390	4390	4390	0
230	20231127	170800	22495775	4390	4390	4390	4390	0
231	20231127	170700	22495775	4390	4390	4390	4390	0
232	20231127	170600	22495775	4390	4390	4390	4390	0
233	20231127	170500	22495775	4390	4390	4390	4390	0
234	20231127	170400	22495775	4390	4390	4390	4390	0
235	20231127	170300	22495775	4390	4390	4390	4390	0
236	20231127	170200	22495775	4390	4390	4390	4390	0
237	20231127	170100	22495775	4390	4390	4390	4390	0
238	20231127	170000	22495775	4390	4390	4390	4390	0
239	20231127	165900	22495775	4390	4390	4390	4390	0
240	20231127	165800	22495775	4390	4390	4390	4390	0
241	20231127	165700	22495775	4390	4390	4390	4390	0
242	20231127	165600	22495775	4390	4390	4390	4390	600
243	20231127	165500	22495775	4390	4390	4390	4390	0
244	20231127	165400	22495775	4390	4390	4390	4390	0
245	20231127	165300	22495775	4390	4390	4390	4390	0
246	20231127	165200	22495775	4390	4390	4390	4390	0
247	20231127	165100	22495775	4390	4390	4390	4390	0
248	20231127	165000	22495775	4390	4390	4390	4390	0
249	20231127	164900	22495775	4390	4390	4390	4390	0
250	20231127	164800	22495775	4390	4390	4390	4390	0
251	20231127	164700	22495775	4390	4390	4390	4390	0
252	20231127	164600	22495775	4390	4390	4390	4390	0
253	20231127	164500	22495775	4390	4390	4390	4390	0
254	20231127	164400	22495775	4390	4390	4390	4390	0
255	20231127	164300	22495775	4390	4390	4390	4390	0
256	20231127	164200	22495775	4390	4390	4390	4390	0
257	20231127	164100	22495775	4390	4390	4390	4390	0
258	20231127	164000	22495775	4390	4390	4390	4390	0
259	20231127	163900	22495775	4390	4390	4390	4390	0
260	20231127	163800	22495775	4390	4390	4390	4390	0
261	20231127	163700	22495775	4390	4390	4390	4390	0
262	20231127	163600	22495775	4390	4390	4390	4390	0
263	20231127	163500	22495775	4390	4390	4390	4390	0
264	20231127	163400	22495775	4390	4390	4390	4390	0
265	20231127	163300	22495775	4390	4390	4390	4390	0
266	20231127	163200	22495775	4390	4390	4390	4390	0
267	20231127	163100	22495775	4390	4390	4390	4390	0
268	20231127	163000	22495775	4390	4390	4390	4390	0
269	20231127	162900	22495775	4390	4390	4390	4390	0
270	20231127	162800	22495775	4390	4390	4390	4390	0
271	20231127	162700	22495775	4390	4390	4390	4390	0
272	20231127	162600	22495775	4390	4390	4390	4390	600
273	20231127	162500	22495775	4390	4390	4390	4390	0
274	20231127	162400	22495775	4390	4390	4390	4390	0
275	20231127	162300	22495775	4390	4390	4390	4390	0
276	20231127	162200	22495775	4390	4390	4390	4390	0
277	20231127	162100	22495775	4390	4390	4390	4390	0
278	20231127	162000	22495775	4390	4390	4390	4390	0
279	20231127	161900	22495775	4390	4390	4390	4390	0
280	20231127	161800	22495775	4390	4390	4390	4390	0
281	20231127	161700	22495775	4390	4390	4390	4390	0
282	20231127	161600	22495775	4390	4390	4390	4390	0
283	20231127	161500	22495775	4390	4390	4390	4390	0
284	20231127	161400	22495775	4390	4390	4390	4390	0
285	20231127	161300	22495775	4390	4390	4390	4390	0
286	20231127	161200	22495775	4390	4390	4390	4390	0
287	20231127	161100	22495775	4390	4390	4390	4390	0
288	20231127	161000	22495775	4390	4390	4390	4390	0
289	20231127	160900	22495775	4390	4390	4390	4390	0
290	20231127	160800	22495775	4390	4390	4390	4390	0
291	20231127	160700	22495775	4390	4390	4390	4390	0
292	20231127	160600	22495775	4390	4390	4390	4390	0
293	20231127	160500	22495775	4390	4390	4390	4390	0
294	20231127	160400	22495775	4390	4390	4390	4390	0
295	20231127	160300	22495775	4390	4390	4390	4390	0
296	20231127	160200	22495775	4390	4390	4390	4390	0
297	20231127	160100	22495775	4390	4390	4390	4390	0
298	20231127	160000	22495775	4390	4390	4390	4390	0
299	20231127	155900	22495775	4390	4390	4390	4390	0
300	20231127	155800	22495775	4390	4390	4390	4390	0
301	20231127	155700	22495775	4390	4390	4390	4390	0
302	20231127	155600	22495775	4390	4390	4390	4390	600
303	20231127	155500	22495775	4390	4390	4390	4390	0
304	20231127	155400	22495775	4390	4390	4390	4390	0
305	20231127	155300	22495775	4390	4390	4390	4390	0
306	20231127	155200	22495775	4390	4390	4390	4390	0
307	20231127	155100	22495775	4390	4390	4390	4390	0
308	20231127	155000	22495775	4390	4390	4390	4390	0
309	20231127	154900	22495775	4390	4390	4390	4390	0
310	20231127	154800	22495775	4390	4390	4390	4390	0
311	20231127	154700	22495775	4390	4390	4390	4390	0
312	20231127	154600	22495775	4390	4390	4390	4390	0
313	20231127	154500	22495775	4390	4390	4390	4390	0
314	20231127	154400	22495775	4390	4390	4390	4390	0
315	20231127	154300	22495775	4390	4390	4390	4390	0
316	20231127	154200	22495775	4390	4390	4390	4390	0
317	20231127	154100	22495775	4390	4390	4390	4390	0
318	20231127	154000	22495775	4390	4390	4390	4390	0
319	20231127	153900	22495775	4390	4390	4390	4390	0
320	20231127	153800	22495775	4390	4390	4390	4390	0
321	20231127	153700	22495775	4390	4390	4390	4390	0
322	20231127	153600	22495775	4390	4390	4390	4390	0
323	20231127	153500	22495775	4390	4390	4390	4390	0
324	20231127	153400	22495775	4390	4390	4390	4390	0
325	20231127	153300	22495775	4390	4390	4390	4390	0
326	20231127	153200	22495775	4390	4390	4390	4390	0
327	20231127	153100	22495775	4390	4390	4390	4390	0
328	20231127	153000	22495775	4390	4390	4390	4390	600
329	20231127	152900	19861775	4400	4400	4400	4400	0
330	20231127	152800	19861775	4400	4400	4400	4400	0
331	20231127	152700	19861775	4400	4400	4400	4400	0
332	20231127	152600	19861775	4400	4400	4400	4400	0
333	20231127	152500	19861775	4400	4400	4400	4400	0
334	20231127	152400	19861775	4400	4400	4400	4400	0
335	20231127	152300	19861775	4400	4400	4400	4400	0
336	20231127	152200	19861775	4400	4400	4400	4400	0
337	20231127	152100	19861775	4400	4400	4400	4400	0
338	20231127	152000	19861775	4400	4400	4400	4400	0
339	20231127	151900	19861775	4400	4400	4400	4400	0
340	20231127	151800	19861775	4400	4400	4400	4400	0
341	20231127	151700	19861775	4400	4400	4400	4400	0
342	20231127	151600	19861775	4400	4400	4400	4400	0
343	20231127	151500	19861775	4400	4400	4400	4400	0
344	20231127	151400	19861775	4400	4400	4400	4400	0
345	20231127	151300	19861775	4400	4400	4400	4400	0
346	20231127	151200	19861775	4400	4400	4400	4400	0
347	20231127	151100	19861775	4400	4400	4400	4400	0
348	20231127	151000	19861775	4400	4400	4400	4400	0
349	20231127	150900	19861775	4400	4400	4400	4400	0
350	20231127	150800	19861775	4400	4400	4400	4400	0
351	20231127	150700	19861775	4400	4400	4400	4400	0
352	20231127	150600	19861775	4400	4400	4400	4400	0
353	20231127	150500	19861775	4400	4400	4400	4400	0
354	20231127	150400	19861775	4400	4400	4400	4400	0
355	20231127	150300	19861775	4400	4400	4400	4400	0
356	20231127	150200	19861775	4400	4400	4400	4400	0
357	20231127	150100	19861775	4400	4400	4400	4400	0
358	20231127	150000	19861775	4400	4400	4400	4400	0
359	20231127	145900	19861775	4400	4400	4400	4400	0
360	20231127	145800	19861775	4400	4400	4400	4400	0
361	20231127	145700	19861775	4400	4400	4400	4400	0
362	20231127	145600	19861775	4400	4400	4400	4400	0
363	20231127	145500	19861775	4400	4400	4400	4400	0
364	20231127	145400	19861775	4400	4400	4400	4400	0
365	20231127	145300	19861775	4400	4400	4400	4400	0
366	20231127	145200	19861775	4400	4400	4400	4400	0
367	20231127	145100	19861775	4400	4400	4400	4400	0
368	20231127	145000	19861775	4400	4400	4400	4400	0
369	20231127	144900	19861775	4400	4400	4400	4400	0
370	20231127	144800	19861775	4400	4400	4400	4400	0
371	20231127	144700	19861775	4400	4400	4400	4400	0
372	20231127	144600	19861775	4400	4400	4400	4400	0
373	20231127	144500	19861775	4400	4400	4400	4400	0
374	20231127	144400	19861775	4400	4400	4400	4400	0
375	20231127	144300	19861775	4400	4400	4400	4400	0
376	20231127	144200	19861775	4400	4400	4400	4400	0
377	20231127	144100	19861775	4400	4400	4400	4400	0
378	20231127	144000	19861775	4400	4400	4400	4400	0
379	20231127	143900	19861775	4400	4400	4400	4400	438
380	20231127	143800	17934575	4400	4400	4400	4400	0
381	20231127	143700	17934575	4400	4400	4400	4400	0
382	20231127	143600	17934575	4400	4400	4400	4400	0
383	20231127	143500	17934575	4400	4400	4400	4400	0
384	20231127	143400	17934575	4400	4400	4400	4400	0
385	20231127	143300	17934575	4400	4400	4400	4400	0
386	20231127	143200	17934575	4400	4400	4400	4400	0
387	20231127	143100	17934575	4400	4400	4400	4400	0
388	20231127	143000	17934575	4400	4400	4400	4400	0
389	20231127	142900	17934575	4400	4400	4400	4400	0
390	20231127	142800	17934575	4400	4400	4400	4400	0
391	20231127	142700	17934575	4400	4400	4400	4400	0
392	20231127	142600	17934575	4400	4400	4400	4400	0
393	20231127	142500	17934575	4400	4400	4400	4400	0
394	20231127	142400	17934575	4400	4400	4400	4400	0
395	20231127	142300	17934575	4400	4400	4400	4400	0
396	20231127	142200	17934575	4400	4400	4400	4400	0
397	20231127	142100	17934575	4400	4400	4400	4400	0
398	20231127	142000	17934575	4400	4400	4400	4400	0
399	20231127	141900	17934575	4400	4400	4400	4400	0
400	20231127	141800	17934575	4400	4400	4400	4400	0
401	20231127	141700	17934575	4400	4400	4400	4400	0
402	20231127	141600	17934575	4400	4400	4400	4400	0
403	20231127	141500	17934575	4400	4400	4400	4400	0
404	20231127	141400	17934575	4400	4400	4400	4400	0
405	20231127	141300	17934575	4400	4400	4400	4400	0
406	20231127	141200	17934575	4400	4400	4400	4400	0
407	20231127	141100	17934575	4400	4400	4400	4400	0
408	20231127	141000	17934575	4400	4400	4400	4400	0
409	20231127	140900	17934575	4400	4400	4400	4400	0
410	20231127	140800	17934575	4400	4400	4400	4400	0
411	20231127	140700	17934575	4400	4400	4400	4400	0
412	20231127	140600	17934575	4400	4400	4400	4400	0
413	20231127	140500	17934575	4400	4400	4400	4400	0
414	20231127	140400	17934575	4400	4400	4400	4400	0
415	20231127	140300	17934575	4400	4400	4400	4400	0
416	20231127	140200	17934575	4400	4400	4400	4400	0
417	20231127	140100	17934575	4400	4400	4400	4400	0
418	20231127	140000	17934575	4400	4400	4400	4400	0
419	20231127	135900	17934575	4400	4400	4400	4400	0
420	20231127	135800	17934575	4400	4400	4400	4400	0
421	20231127	135700	17934575	4400	4400	4400	4400	0
422	20231127	135600	17934575	4400	4400	4400	4400	0
423	20231127	135500	17934575	4400	4400	4400	4400	0
424	20231127	135400	17934575	4400	4400	4400	4400	0
425	20231127	135300	17934575	4400	4400	4400	4400	0
426	20231127	135200	17934575	4400	4400	4400	4400	0
427	20231127	135100	17934575	4400	4400	4400	4400	0
428	20231127	135000	17934575	4400	4400	4400	4400	0
429	20231127	134900	17934575	4400	4400	4400	4400	0
430	20231127	134800	17934575	4400	4400	4400	4400	0
431	20231127	134700	17934575	4400	4400	4400	4400	0
432	20231127	134600	17934575	4400	4400	4400	4400	0
433	20231127	134500	17934575	4400	4400	4400	4400	0
434	20231127	134400	17934575	4400	4400	4400	4400	0
435	20231127	134300	17934575	4400	4400	4400	4400	0
436	20231127	134200	17934575	4400	4400	4400	4400	0
437	20231127	134100	17934575	4400	4400	4400	4400	0
438	20231127	134000	17934575	4400	4400	4400	4400	0
439	20231127	133900	17934575	4400	4400	4400	4400	0
440	20231127	133800	17934575	4400	4400	4400	4400	0
441	20231127	133700	17934575	4400	4400	4400	4400	0
442	20231127	133600	17934575	4400	4400	4400	4400	0
443	20231127	133500	17934575	4400	4400	4400	4400	0
444	20231127	133400	17934575	4400	4400	4400	4400	0
445	20231127	133300	17934575	4400	4400	4400	4400	0
446	20231127	133200	17934575	4400	4400	4400	4400	0
447	20231127	133100	17934575	4400	4400	4400	4400	0
448	20231127	133000	17934575	4400	4400	4400	4400	0
449	20231127	132900	17934575	4400	4400	4400	4400	0
450	20231127	132800	17934575	4400	4400	4400	4400	0
451	20231127	132700	17934575	4400	4400	4400	4400	0
452	20231127	132600	17934575	4400	4400	4400	4400	0
453	20231127	132500	17934575	4400	4400	4400	4400	0
454	20231127	132400	17934575	4400	4400	4400	4400	0
455	20231127	132300	17934575	4400	4400	4400	4400	0
456	20231127	132200	17934575	4400	4400	4400	4400	0
457	20231127	132100	17934575	4400	4400	4400	4400	0
458	20231127	132000	17934575	4400	4400	4400	4400	0
459	20231127	131900	17934575	4400	4400	4400	4400	0
460	20231127	131800	17934575	4400	4400	4400	4400	0
461	20231127	131700	17934575	4400	4400	4400	4400	0
462	20231127	131600	17934575	4400	4400	4400	4400	0
463	20231127	131500	17934575	4400	4400	4400	4400	0
464	20231127	131400	17934575	4400	4400	4400	4400	0
465	20231127	131300	17934575	4400	4400	4400	4400	0
466	20231127	131200	17934575	4400	4400	4400	4400	0
467	20231127	131100	17934575	4400	4400	4400	4400	0
468	20231127	131000	17934575	4400	4400	4400	4400	0
469	20231127	130900	17934575	4400	4400	4400	4400	0
470	20231127	130800	17934575	4400	4400	4400	4400	0
471	20231127	130700	17934575	4400	4400	4400	4400	0
472	20231127	130600	17934575	4400	4400	4400	4400	0
473	20231127	130500	17934575	4400	4400	4400	4400	1
474	20231127	130400	17930175	4390	4390	4390	4390	0
475	20231127	130300	17930175	4390	4390	4390	4390	0
476	20231127	130200	17930175	4390	4390	4390	4390	0
477	20231127	130100	17930175	4390	4390	4390	4390	0
478	20231127	130000	17930175	4390	4390	4390	4390	0
479	20231127	125900	17930175	4390	4390	4390	4390	0
480	20231127	125800	17930175	4390	4390	4390	4390	0
481	20231127	125700	17930175	4390	4390	4390	4390	0
482	20231127	125600	17930175	4390	4390	4390	4390	0
483	20231127	125500	17930175	4390	4390	4390	4390	0
484	20231127	125400	17930175	4390	4390	4390	4390	0
485	20231127	125300	17930175	4390	4390	4390	4390	0
486	20231127	125200	17930175	4390	4390	4390	4390	0
487	20231127	125100	17930175	4390	4390	4390	4390	0
488	20231127	125000	17930175	4390	4390	4390	4390	0
489	20231127	124900	17930175	4390	4390	4390	4390	0
490	20231127	124800	17930175	4390	4390	4390	4390	0
491	20231127	124700	17930175	4390	4390	4390	4390	0
492	20231127	124600	17930175	4390	4390	4390	4390	0
493	20231127	124500	17930175	4390	4390	4390	4390	0
494	20231127	124400	17930175	4390	4390	4390	4390	0
495	20231127	124300	17930175	4390	4390	4390	4390	0
496	20231127	124200	17930175	4390	4390	4390	4390	0
497	20231127	124100	17930175	4390	4390	4390	4390	0
498	20231127	124000	17930175	4390	4390	4390	4390	0
499	20231127	123900	17930175	4390	4390	4390	4390	0
500	20231127	123800	17930175	4390	4390	4390	4390	0
501	20231127	123700	17930175	4390	4390	4390	4390	0
502	20231127	123600	17930175	4390	4390	4390	4390	0
503	20231127	123500	17930175	4390	4390	4390	4390	0
504	20231127	123400	17930175	4390	4390	4390	4390	0
505	20231127	123300	17930175	4390	4390	4390	4390	0
506	20231127	123200	17930175	4390	4390	4390	4390	0
507	20231127	123100	17930175	4390	4390	4390	4390	0
508	20231127	123000	17930175	4390	4390	4390	4390	0
509	20231127	122900	17930175	4390	4390	4390	4390	0
510	20231127	122800	17930175	4390	4390	4390	4390	0
511	20231127	122700	17930175	4390	4390	4390	4390	0
512	20231127	122600	17930175	4390	4390	4390	4390	0
513	20231127	122500	17930175	4390	4390	4390	4390	0
514	20231127	122400	17930175	4390	4390	4390	4390	0
515	20231127	122300	17930175	4390	4390	4390	4390	0
516	20231127	122200	17930175	4390	4390	4390	4390	0
517	20231127	122100	17930175	4390	4390	4390	4390	0
518	20231127	122000	17930175	4390	4390	4390	4390	0
519	20231127	121900	17930175	4390	4390	4390	4390	0
520	20231127	121800	17930175	4390	4390	4390	4390	0
521	20231127	121700	17930175	4390	4390	4390	4390	0
522	20231127	121600	17930175	4390	4390	4390	4390	0
523	20231127	121500	17930175	4390	4390	4390	4390	0
524	20231127	121400	17930175	4390	4390	4390	4390	0
525	20231127	121300	17930175	4390	4390	4390	4390	0
526	20231127	121200	17930175	4390	4390	4390	4390	0
527	20231127	121100	17930175	4390	4390	4390	4390	0
528	20231127	121000	17930175	4390	4390	4390	4390	0
529	20231127	120900	17930175	4390	4390	4390	4390	0
530	20231127	120800	17930175	4390	4390	4390	4390	400
531	20231127	120700	16174175	4390	4390	4390	4390	0
532	20231127	120600	16174175	4390	4390	4390	4390	0
533	20231127	120500	16174175	4390	4390	4390	4390	0
534	20231127	120400	16174175	4390	4390	4390	4390	0
535	20231127	120300	16174175	4390	4390	4390	4390	0
536	20231127	120200	16174175	4390	4390	4390	4390	0
537	20231127	120100	16174175	4390	4390	4390	4390	0
538	20231127	120000	16174175	4390	4390	4390	4390	0
539	20231127	115900	16174175	4390	4390	4390	4390	0
540	20231127	115800	16174175	4390	4390	4390	4390	0
541	20231127	115700	16174175	4390	4390	4390	4390	0
542	20231127	115600	16174175	4390	4390	4390	4390	0
543	20231127	115500	16174175	4390	4390	4390	4390	0
544	20231127	115400	16174175	4390	4390	4390	4390	0
545	20231127	115300	16174175	4390	4390	4390	4390	100
546	20231127	115200	15735175	4315	4315	4315	4315	0
547	20231127	115100	15735175	4315	4315	4315	4315	0
548	20231127	115000	15735175	4315	4315	4315	4315	0
549	20231127	114900	15735175	4315	4315	4315	4315	0
550	20231127	114800	15735175	4315	4315	4315	4315	0
551	20231127	114700	15735175	4315	4315	4315	4315	0
552	20231127	114600	15735175	4315	4315	4315	4315	0
553	20231127	114500	15735175	4315	4315	4315	4315	0
554	20231127	114400	15735175	4315	4315	4315	4315	0
555	20231127	114300	15735175	4315	4315	4315	4315	0
556	20231127	114200	15735175	4315	4315	4315	4315	0
557	20231127	114100	15735175	4315	4315	4315	4315	0
558	20231127	114000	15735175	4315	4315	4315	4315	0
559	20231127	113900	15735175	4315	4315	4315	4315	0
560	20231127	113800	15735175	4315	4315	4315	4315	0
561	20231127	113700	15735175	4315	4315	4315	4315	0
562	20231127	113600	15735175	4315	4315	4315	4315	0
563	20231127	113500	15735175	4315	4315	4315	4315	0
564	20231127	113400	15735175	4315	4315	4315	4315	0
565	20231127	113300	15735175	4315	4315	4315	4315	0
566	20231127	113200	15735175	4315	4315	4315	4315	0
567	20231127	113100	15735175	4315	4315	4315	4315	0
568	20231127	113000	15735175	4315	4315	4315	4315	0
569	20231127	112900	15735175	4315	4315	4315	4315	0
570	20231127	112800	15735175	4315	4315	4315	4315	0
571	20231127	112700	15735175	4315	4315	4315	4315	0
572	20231127	112600	15735175	4315	4315	4315	4315	0
573	20231127	112500	15735175	4315	4315	4315	4315	0
574	20231127	112400	15735175	4315	4315	4315	4315	0
575	20231127	112300	15735175	4315	4315	4315	4315	0
576	20231127	112200	15735175	4315	4315	4315	4315	0
577	20231127	112100	15735175	4315	4315	4315	4315	0
578	20231127	112000	15735175	4315	4315	4315	4315	0
579	20231127	111900	15735175	4315	4315	4315	4315	0
580	20231127	111800	15735175	4315	4315	4315	4315	0
581	20231127	111700	15735175	4315	4315	4315	4315	0
582	20231127	111600	15735175	4315	4315	4315	4315	0
583	20231127	111500	15735175	4315	4315	4315	4315	0
584	20231127	111400	15735175	4315	4315	4315	4315	0
585	20231127	111300	15735175	4315	4315	4315	4315	0
586	20231127	111200	15735175	4315	4315	4315	4315	0
587	20231127	111100	15735175	4315	4315	4315	4315	0
588	20231127	111000	15735175	4315	4315	4315	4315	0
589	20231127	110900	15735175	4315	4315	4315	4315	0
590	20231127	110800	15735175	4315	4315	4315	4315	0
591	20231127	110700	15735175	4315	4315	4315	4315	0
592	20231127	110600	15735175	4315	4315	4315	4315	0
593	20231127	110500	15735175	4315	4315	4315	4315	0
594	20231127	110400	15735175	4315	4315	4315	4315	0
595	20231127	110300	15735175	4315	4315	4315	4315	0
596	20231127	110200	15735175	4315	4315	4315	4315	0
597	20231127	110100	15735175	4315	4315	4315	4315	0
598	20231127	110000	15735175	4315	4315	4315	4315	0
599	20231127	105900	15735175	4315	4315	4315	4315	0
600	20231127	105800	15735175	4315	4315	4315	4315	0
601	20231127	105700	15735175	4315	4315	4315	4315	0
602	20231127	105600	15735175	4315	4315	4315	4315	0
603	20231127	105500	15735175	4315	4315	4315	4315	0
604	20231127	105400	15735175	4315	4315	4315	4315	0
605	20231127	105300	15735175	4315	4315	4315	4315	0
606	20231127	105200	15735175	4315	4315	4315	4315	0
607	20231127	105100	15735175	4315	4315	4315	4315	0
608	20231127	105000	15735175	4315	4315	4315	4315	0
609	20231127	104900	15735175	4315	4315	4315	4315	0
610	20231127	104800	15735175	4315	4315	4315	4315	1
611	20231127	104700	15730860	4400	4400	4400	4400	360
612	20231127	104600	14146860	4400	4400	4400	4400	0
613	20231127	104500	14146860	4400	4400	4400	4400	1909
614	20231127	104400	5747260	4400	4400	4400	4400	0
615	20231127	104300	5747260	4400	4400	4400	4400	0
616	20231127	104200	5747260	4400	4400	4400	4400	0
617	20231127	104100	5747260	4400	4400	4400	4400	0
618	20231127	104000	5747260	4400	4400	4400	4400	0
619	20231127	103900	5747260	4400	4400	4400	4400	0
620	20231127	103800	5747260	4400	4400	4400	4400	0
621	20231127	103700	5747260	4400	4400	4400	4400	220
622	20231127	103600	4779260	4220	4220	4220	4220	0
623	20231127	103500	4779260	4220	4220	4220	4220	0
624	20231127	103400	4779260	4220	4220	4220	4220	0
625	20231127	103300	4779260	4220	4220	4220	4220	0
626	20231127	103200	4779260	4220	4220	4220	4220	0
627	20231127	103100	4779260	4220	4220	4220	4220	0
628	20231127	103000	4779260	4220	4220	4220	4220	0
629	20231127	102900	4779260	4220	4220	4220	4220	0
630	20231127	102800	4779260	4220	4220	4220	4220	0
631	20231127	102700	4779260	4220	4220	4220	4220	0
632	20231127	102600	4779260	4220	4220	4220	4220	0
633	20231127	102500	4779260	4220	4220	4220	4220	0
634	20231127	102400	4779260	4220	4220	4220	4220	0
635	20231127	102300	4779260	4220	4220	4220	4220	0
636	20231127	102200	4779260	4220	4220	4220	4220	0
637	20231127	102100	4779260	4220	4220	4220	4220	0
638	20231127	102000	4779260	4220	4220	4220	4220	0
639	20231127	101900	4779260	4220	4220	4220	4220	0
640	20231127	101800	4779260	4220	4220	4220	4220	0
641	20231127	101700	4779260	4220	4220	4220	4220	0
642	20231127	101600	4779260	4220	4220	4220	4220	0
643	20231127	101500	4779260	4220	4220	4220	4220	0
644	20231127	101400	4779260	4220	4220	4220	4220	0
645	20231127	101300	4779260	4220	4220	4220	4220	0
646	20231127	101200	4779260	4220	4220	4220	4220	0
647	20231127	101100	4779260	4220	4220	4220	4220	0
648	20231127	101000	4779260	4220	4220	4220	4220	0
649	20231127	100900	4779260	4220	4220	4220	4220	0
650	20231127	100800	4779260	4220	4220	4220	4220	0
651	20231127	100700	4779260	4220	4220	4220	4220	0
652	20231127	100600	4779260	4220	4220	4220	4220	0
653	20231127	100500	4779260	4220	4220	4220	4220	0
654	20231127	100400	4779260	4220	4220	4220	4220	0
655	20231127	100300	4779260	4220	4220	4220	4220	0
656	20231127	100200	4779260	4220	4220	4220	4220	0
657	20231127	100100	4779260	4220	4220	4220	4220	0
658	20231127	100000	4779260	4220	4220	4220	4220	0
659	20231127	095900	4779260	4220	4220	4220	4220	0
660	20231127	095800	4779260	4220	4220	4220	4220	1
661	20231127	095700	4775040	4400	4400	4400	4400	10
662	20231127	095600	4731040	4215	4215	4215	4215	0
663	20231127	095500	4731040	4215	4215	4215	4215	0
664	20231127	095400	4731040	4215	4215	4215	4215	70
665	20231127	095300	4435990	4215	4215	4215	4215	65
666	20231127	095200	4162015	4215	4215	4215	4215	0
667	20231127	095100	4162015	4215	4215	4215	4215	0
668	20231127	095000	4162015	4215	4215	4215	4215	1
669	20231127	094900	4157800	4400	4400	4400	4400	0
670	20231127	094800	4157800	4400	4400	4400	4400	0
671	20231127	094700	4157800	4400	4400	4400	4400	0
672	20231127	094600	4157800	4400	4400	4400	4400	0
673	20231127	094500	4157800	4400	4400	4400	4400	400
674	20231127	094400	2397800	4440	4440	4440	4440	0
675	20231127	094300	2397800	4440	4440	4440	4440	0
676	20231127	094200	2397800	4440	4440	4440	4440	0
677	20231127	094100	2397800	4440	4440	4440	4440	0
678	20231127	094000	2397800	4440	4440	4440	4440	0
679	20231127	093900	2397800	4440	4440	4440	4440	0
680	20231127	093800	2397800	4440	4440	4440	4440	0
681	20231127	093700	2397800	4440	4440	4440	4440	0
682	20231127	093600	2397800	4440	4440	4440	4440	0
683	20231127	093500	2397800	4440	4440	4440	4440	0
684	20231127	093400	2397800	4440	4440	4440	4440	500
685	20231127	093300	177800	4445	4445	4445	4445	0
686	20231127	093200	177800	4445	4445	4445	4445	0
687	20231127	093100	177800	4445	4445	4445	4445	0
688	20231127	093000	177800	4445	4445	4445	4445	0
689	20231127	092900	177800	4445	4445	4445	4445	0
690	20231127	092800	177800	4445	4445	4445	4445	0
691	20231127	092700	177800	4445	4445	4445	4445	0
692	20231127	092600	177800	4445	4445	4445	4445	0
693	20231127	092500	177800	4445	4445	4445	4445	0
694	20231127	092400	177800	4445	4445	4445	4445	0
695	20231127	092300	177800	4445	4445	4445	4445	0
696	20231127	092200	177800	4445	4445	4445	4445	0
697	20231127	092100	177800	4445	4445	4445	4445	0
698	20231127	092000	177800	4445	4445	4445	4445	0
699	20231127	091900	177800	4445	4445	4445	4445	0
700	20231127	091800	177800	4445	4445	4445	4445	0
701	20231127	091700	177800	4445	4445	4445	4445	0
702	20231127	091600	177800	4445	4445	4445	4445	0
703	20231127	091500	177800	4445	4445	4445	4445	0
704	20231127	091400	177800	4445	4445	4445	4445	0
705	20231127	091300	177800	4445	4445	4445	4445	0
706	20231127	091200	177800	4445	4445	4445	4445	0
707	20231127	091100	177800	4445	4445	4445	4445	0
708	20231127	091000	177800	4445	4445	4445	4445	0
709	20231127	090900	177800	4445	4445	4445	4445	0
710	20231127	090800	177800	4445	4445	4445	4445	0
711	20231127	090700	177800	4445	4445	4445	4445	30
712	20231127	090600	44450	4445	4445	4445	4445	0
713	20231127	090500	44450	4445	4445	4445	4445	10
714	20231127	090400	0	4400	4400	4400	4400	0
715	20231127	090300	0	4400	4400	4400	4400	0
716	20231127	090200	0	4400	4400	4400	4400	0
717	20231127	090100	0	4400	4400	4400	4400	0
718	20231127	090000	0	4400	4400	4400	4400	0