KissMeData/263020/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	205000	78003415	2935	2935	2935	2935	1000
3	20231127	204900	78003415	2935	2935	2935	2935	0
4	20231127	204800	78003415	2935	2935	2935	2935	0
5	20231127	204700	78003415	2935	2935	2935	2935	0
6	20231127	204600	78003415	2935	2935	2935	2935	0
7	20231127	204500	78003415	2935	2935	2935	2935	0
8	20231127	204400	78003415	2935	2935	2935	2935	0
9	20231127	204300	78003415	2935	2935	2935	2935	0
10	20231127	204200	78003415	2935	2935	2935	2935	0
11	20231127	204100	78003415	2935	2935	2935	2935	0
12	20231127	204000	78003415	2935	2935	2935	2935	0
13	20231127	203900	78003415	2935	2935	2935	2935	0
14	20231127	203800	78003415	2935	2935	2935	2935	0
15	20231127	203700	78003415	2935	2935	2935	2935	0
16	20231127	203600	78003415	2935	2935	2935	2935	0
17	20231127	203500	78003415	2935	2935	2935	2935	0
18	20231127	203400	78003415	2935	2935	2935	2935	0
19	20231127	203300	78003415	2935	2935	2935	2935	0
20	20231127	203200	78003415	2935	2935	2935	2935	0
21	20231127	203100	78003415	2935	2935	2935	2935	0
22	20231127	203000	78003415	2935	2935	2935	2935	0
23	20231127	202900	78003415	2935	2935	2935	2935	0
24	20231127	202800	78003415	2935	2935	2935	2935	0
25	20231127	202700	78003415	2935	2935	2935	2935	0
26	20231127	202600	78003415	2935	2935	2935	2935	0
27	20231127	202500	78003415	2935	2935	2935	2935	0
28	20231127	202400	78003415	2935	2935	2935	2935	0
29	20231127	202300	78003415	2935	2935	2935	2935	0
30	20231127	202200	78003415	2935	2935	2935	2935	0
31	20231127	202100	78003415	2935	2935	2935	2935	0
32	20231127	202000	78003415	2935	2935	2935	2935	1000
33	20231127	201900	78003415	2935	2935	2935	2935	0
34	20231127	201800	78003415	2935	2935	2935	2935	0
35	20231127	201700	78003415	2935	2935	2935	2935	0
36	20231127	201600	78003415	2935	2935	2935	2935	0
37	20231127	201500	78003415	2935	2935	2935	2935	0
38	20231127	201400	78003415	2935	2935	2935	2935	0
39	20231127	201300	78003415	2935	2935	2935	2935	0
40	20231127	201200	78003415	2935	2935	2935	2935	0
41	20231127	201100	78003415	2935	2935	2935	2935	0
42	20231127	201000	78003415	2935	2935	2935	2935	0
43	20231127	200900	78003415	2935	2935	2935	2935	0
44	20231127	200800	78003415	2935	2935	2935	2935	0
45	20231127	200700	78003415	2935	2935	2935	2935	0
46	20231127	200600	78003415	2935	2935	2935	2935	0
47	20231127	200500	78003415	2935	2935	2935	2935	0
48	20231127	200400	78003415	2935	2935	2935	2935	0
49	20231127	200300	78003415	2935	2935	2935	2935	0
50	20231127	200200	78003415	2935	2935	2935	2935	0
51	20231127	200100	78003415	2935	2935	2935	2935	0
52	20231127	200000	78003415	2935	2935	2935	2935	0
53	20231127	195900	78003415	2935	2935	2935	2935	0
54	20231127	195800	78003415	2935	2935	2935	2935	0
55	20231127	195700	78003415	2935	2935	2935	2935	0
56	20231127	195600	78003415	2935	2935	2935	2935	0
57	20231127	195500	78003415	2935	2935	2935	2935	0
58	20231127	195400	78003415	2935	2935	2935	2935	0
59	20231127	195300	78003415	2935	2935	2935	2935	0
60	20231127	195200	78003415	2935	2935	2935	2935	0
61	20231127	195100	78003415	2935	2935	2935	2935	0
62	20231127	195000	78003415	2935	2935	2935	2935	1000
63	20231127	194900	78003415	2935	2935	2935	2935	0
64	20231127	194800	78003415	2935	2935	2935	2935	0
65	20231127	194700	78003415	2935	2935	2935	2935	0
66	20231127	194600	78003415	2935	2935	2935	2935	0
67	20231127	194500	78003415	2935	2935	2935	2935	0
68	20231127	194400	78003415	2935	2935	2935	2935	0
69	20231127	194300	78003415	2935	2935	2935	2935	0
70	20231127	194200	78003415	2935	2935	2935	2935	0
71	20231127	194100	78003415	2935	2935	2935	2935	0
72	20231127	194000	78003415	2935	2935	2935	2935	0
73	20231127	193900	78003415	2935	2935	2935	2935	0
74	20231127	193800	78003415	2935	2935	2935	2935	0
75	20231127	193700	78003415	2935	2935	2935	2935	0
76	20231127	193600	78003415	2935	2935	2935	2935	0
77	20231127	193500	78003415	2935	2935	2935	2935	0
78	20231127	193400	78003415	2935	2935	2935	2935	0
79	20231127	193300	78003415	2935	2935	2935	2935	0
80	20231127	193200	78003415	2935	2935	2935	2935	0
81	20231127	193100	78003415	2935	2935	2935	2935	0
82	20231127	193000	78003415	2935	2935	2935	2935	0
83	20231127	192900	78003415	2935	2935	2935	2935	0
84	20231127	192800	78003415	2935	2935	2935	2935	0
85	20231127	192700	78003415	2935	2935	2935	2935	0
86	20231127	192600	78003415	2935	2935	2935	2935	0
87	20231127	192500	78003415	2935	2935	2935	2935	0
88	20231127	192400	78003415	2935	2935	2935	2935	0
89	20231127	192300	78003415	2935	2935	2935	2935	0
90	20231127	192200	78003415	2935	2935	2935	2935	0
91	20231127	192100	78003415	2935	2935	2935	2935	0
92	20231127	192000	78003415	2935	2935	2935	2935	1000
93	20231127	191900	78003415	2935	2935	2935	2935	0
94	20231127	191800	78003415	2935	2935	2935	2935	0
95	20231127	191700	78003415	2935	2935	2935	2935	0
96	20231127	191600	78003415	2935	2935	2935	2935	0
97	20231127	191500	78003415	2935	2935	2935	2935	0
98	20231127	191400	78003415	2935	2935	2935	2935	0
99	20231127	191300	78003415	2935	2935	2935	2935	0
100	20231127	191200	78003415	2935	2935	2935	2935	0
101	20231127	191100	78003415	2935	2935	2935	2935	0
102	20231127	191000	78003415	2935	2935	2935	2935	0
103	20231127	190900	78003415	2935	2935	2935	2935	0
104	20231127	190800	78003415	2935	2935	2935	2935	0
105	20231127	190700	78003415	2935	2935	2935	2935	0
106	20231127	190600	78003415	2935	2935	2935	2935	0
107	20231127	190500	78003415	2935	2935	2935	2935	0
108	20231127	190400	78003415	2935	2935	2935	2935	0
109	20231127	190300	78003415	2935	2935	2935	2935	0
110	20231127	190200	78003415	2935	2935	2935	2935	0
111	20231127	190100	78003415	2935	2935	2935	2935	0
112	20231127	190000	78003415	2935	2935	2935	2935	0
113	20231127	185900	78003415	2935	2935	2935	2935	0
114	20231127	185800	78003415	2935	2935	2935	2935	0
115	20231127	185700	78003415	2935	2935	2935	2935	0
116	20231127	185600	78003415	2935	2935	2935	2935	0
117	20231127	185500	78003415	2935	2935	2935	2935	0
118	20231127	185400	78003415	2935	2935	2935	2935	0
119	20231127	185300	78003415	2935	2935	2935	2935	0
120	20231127	185200	78003415	2935	2935	2935	2935	0
121	20231127	185100	78003415	2935	2935	2935	2935	0
122	20231127	185000	78003415	2935	2935	2935	2935	1000
123	20231127	184900	78003415	2935	2935	2935	2935	0
124	20231127	184800	78003415	2935	2935	2935	2935	0
125	20231127	184700	78003415	2935	2935	2935	2935	0
126	20231127	184600	78003415	2935	2935	2935	2935	0
127	20231127	184500	78003415	2935	2935	2935	2935	0
128	20231127	184400	78003415	2935	2935	2935	2935	0
129	20231127	184300	78003415	2935	2935	2935	2935	0
130	20231127	184200	78003415	2935	2935	2935	2935	0
131	20231127	184100	78003415	2935	2935	2935	2935	0
132	20231127	184000	78003415	2935	2935	2935	2935	0
133	20231127	183900	78003415	2935	2935	2935	2935	0
134	20231127	183800	78003415	2935	2935	2935	2935	0
135	20231127	183700	78003415	2935	2935	2935	2935	0
136	20231127	183600	78003415	2935	2935	2935	2935	0
137	20231127	183500	78003415	2935	2935	2935	2935	0
138	20231127	183400	78003415	2935	2935	2935	2935	0
139	20231127	183300	78003415	2935	2935	2935	2935	0
140	20231127	183200	78003415	2935	2935	2935	2935	0
141	20231127	183100	78003415	2935	2935	2935	2935	0
142	20231127	183000	78003415	2935	2935	2935	2935	0
143	20231127	182900	78003415	2935	2935	2935	2935	0
144	20231127	182800	78003415	2935	2935	2935	2935	0
145	20231127	182700	78003415	2935	2935	2935	2935	0
146	20231127	182600	78003415	2935	2935	2935	2935	0
147	20231127	182500	78003415	2935	2935	2935	2935	0
148	20231127	182400	78003415	2935	2935	2935	2935	0
149	20231127	182300	78003415	2935	2935	2935	2935	0
150	20231127	182200	78003415	2935	2935	2935	2935	0
151	20231127	182100	78003415	2935	2935	2935	2935	0
152	20231127	182000	78003415	2935	2935	2935	2935	1000
153	20231127	181900	78003415	2935	2935	2935	2935	0
154	20231127	181800	78003415	2935	2935	2935	2935	0
155	20231127	181700	78003415	2935	2935	2935	2935	0
156	20231127	181600	78003415	2935	2935	2935	2935	0
157	20231127	181500	78003415	2935	2935	2935	2935	0
158	20231127	181400	78003415	2935	2935	2935	2935	0
159	20231127	181300	78003415	2935	2935	2935	2935	0
160	20231127	181200	78003415	2935	2935	2935	2935	0
161	20231127	181100	78003415	2935	2935	2935	2935	0
162	20231127	181000	78003415	2935	2935	2935	2935	0
163	20231127	180900	78003415	2935	2935	2935	2935	0
164	20231127	180800	78003415	2935	2935	2935	2935	0
165	20231127	180700	78003415	2935	2935	2935	2935	0
166	20231127	180600	78003415	2935	2935	2935	2935	0
167	20231127	180500	78003415	2935	2935	2935	2935	0
168	20231127	180400	78003415	2935	2935	2935	2935	0
169	20231127	180300	78003415	2935	2935	2935	2935	0
170	20231127	180200	78003415	2935	2935	2935	2935	0
171	20231127	180100	78003415	2935	2935	2935	2935	0
172	20231127	180000	78003415	2935	2935	2935	2935	0
173	20231127	175900	78003415	2935	2935	2935	2935	0
174	20231127	175800	78003415	2935	2935	2935	2935	0
175	20231127	175700	78003415	2935	2935	2935	2935	0
176	20231127	175600	78003415	2935	2935	2935	2935	0
177	20231127	175500	78003415	2935	2935	2935	2935	0
178	20231127	175400	78003415	2935	2935	2935	2935	0
179	20231127	175300	78003415	2935	2935	2935	2935	0
180	20231127	175200	78003415	2935	2935	2935	2935	0
181	20231127	175100	78003415	2935	2935	2935	2935	0
182	20231127	175000	78003415	2935	2935	2935	2935	1000
183	20231127	174900	78003415	2935	2935	2935	2935	0
184	20231127	174800	78003415	2935	2935	2935	2935	0
185	20231127	174700	78003415	2935	2935	2935	2935	0
186	20231127	174600	78003415	2935	2935	2935	2935	0
187	20231127	174500	78003415	2935	2935	2935	2935	0
188	20231127	174400	78003415	2935	2935	2935	2935	0
189	20231127	174300	78003415	2935	2935	2935	2935	0
190	20231127	174200	78003415	2935	2935	2935	2935	0
191	20231127	174100	78003415	2935	2935	2935	2935	0
192	20231127	174000	78003415	2935	2935	2935	2935	0
193	20231127	173900	78003415	2935	2935	2935	2935	0
194	20231127	173800	78003415	2935	2935	2935	2935	0
195	20231127	173700	78003415	2935	2935	2935	2935	0
196	20231127	173600	78003415	2935	2935	2935	2935	0
197	20231127	173500	78003415	2935	2935	2935	2935	0
198	20231127	173400	78003415	2935	2935	2935	2935	0
199	20231127	173300	78003415	2935	2935	2935	2935	0
200	20231127	173200	78003415	2935	2935	2935	2935	0
201	20231127	173100	78003415	2935	2935	2935	2935	0
202	20231127	173000	78003415	2935	2935	2935	2935	0
203	20231127	172900	78003415	2935	2935	2935	2935	0
204	20231127	172800	78003415	2935	2935	2935	2935	0
205	20231127	172700	78003415	2935	2935	2935	2935	0
206	20231127	172600	78003415	2935	2935	2935	2935	0
207	20231127	172500	78003415	2935	2935	2935	2935	0
208	20231127	172400	78003415	2935	2935	2935	2935	0
209	20231127	172300	78003415	2935	2935	2935	2935	0
210	20231127	172200	78003415	2935	2935	2935	2935	0
211	20231127	172100	78003415	2935	2935	2935	2935	0
212	20231127	172000	78003415	2935	2935	2935	2935	1000
213	20231127	171900	78003415	2935	2935	2935	2935	0
214	20231127	171800	78003415	2935	2935	2935	2935	0
215	20231127	171700	78003415	2935	2935	2935	2935	0
216	20231127	171600	78003415	2935	2935	2935	2935	0
217	20231127	171500	78003415	2935	2935	2935	2935	0
218	20231127	171400	78003415	2935	2935	2935	2935	0
219	20231127	171300	78003415	2935	2935	2935	2935	0
220	20231127	171200	78003415	2935	2935	2935	2935	0
221	20231127	171100	78003415	2935	2935	2935	2935	0
222	20231127	171000	78003415	2935	2935	2935	2935	0
223	20231127	170900	78003415	2935	2935	2935	2935	0
224	20231127	170800	78003415	2935	2935	2935	2935	0
225	20231127	170700	78003415	2935	2935	2935	2935	0
226	20231127	170600	78003415	2935	2935	2935	2935	0
227	20231127	170500	78003415	2935	2935	2935	2935	0
228	20231127	170400	78003415	2935	2935	2935	2935	0
229	20231127	170300	78003415	2935	2935	2935	2935	0
230	20231127	170200	78003415	2935	2935	2935	2935	0
231	20231127	170100	78003415	2935	2935	2935	2935	0
232	20231127	170000	78003415	2935	2935	2935	2935	0
233	20231127	165900	78003415	2935	2935	2935	2935	0
234	20231127	165800	78003415	2935	2935	2935	2935	0
235	20231127	165700	78003415	2935	2935	2935	2935	0
236	20231127	165600	78003415	2935	2935	2935	2935	0
237	20231127	165500	78003415	2935	2935	2935	2935	0
238	20231127	165400	78003415	2935	2935	2935	2935	0
239	20231127	165300	78003415	2935	2935	2935	2935	0
240	20231127	165200	78003415	2935	2935	2935	2935	0
241	20231127	165100	78003415	2935	2935	2935	2935	0
242	20231127	165000	78003415	2935	2935	2935	2935	1000
243	20231127	164900	78003415	2935	2935	2935	2935	0
244	20231127	164800	78003415	2935	2935	2935	2935	0
245	20231127	164700	78003415	2935	2935	2935	2935	0
246	20231127	164600	78003415	2935	2935	2935	2935	0
247	20231127	164500	78003415	2935	2935	2935	2935	0
248	20231127	164400	78003415	2935	2935	2935	2935	0
249	20231127	164300	78003415	2935	2935	2935	2935	0
250	20231127	164200	78003415	2935	2935	2935	2935	0
251	20231127	164100	78003415	2935	2935	2935	2935	0
252	20231127	164000	78003415	2935	2935	2935	2935	0
253	20231127	163900	78003415	2935	2935	2935	2935	0
254	20231127	163800	78003415	2935	2935	2935	2935	0
255	20231127	163700	78003415	2935	2935	2935	2935	0
256	20231127	163600	78003415	2935	2935	2935	2935	0
257	20231127	163500	78003415	2935	2935	2935	2935	0
258	20231127	163400	78003415	2935	2935	2935	2935	0
259	20231127	163300	78003415	2935	2935	2935	2935	0
260	20231127	163200	78003415	2935	2935	2935	2935	0
261	20231127	163100	78003415	2935	2935	2935	2935	0
262	20231127	163000	78003415	2935	2935	2935	2935	0
263	20231127	162900	78003415	2935	2935	2935	2935	0
264	20231127	162800	78003415	2935	2935	2935	2935	0
265	20231127	162700	78003415	2935	2935	2935	2935	0
266	20231127	162600	78003415	2935	2935	2935	2935	0
267	20231127	162500	78003415	2935	2935	2935	2935	0
268	20231127	162400	78003415	2935	2935	2935	2935	0
269	20231127	162300	78003415	2935	2935	2935	2935	0
270	20231127	162200	78003415	2935	2935	2935	2935	0
271	20231127	162100	78003415	2935	2935	2935	2935	0
272	20231127	162000	78003415	2935	2935	2935	2935	1000
273	20231127	161900	78003415	2935	2935	2935	2935	0
274	20231127	161800	78003415	2935	2935	2935	2935	0
275	20231127	161700	78003415	2935	2935	2935	2935	0
276	20231127	161600	78003415	2935	2935	2935	2935	0
277	20231127	161500	78003415	2935	2935	2935	2935	0
278	20231127	161400	78003415	2935	2935	2935	2935	0
279	20231127	161300	78003415	2935	2935	2935	2935	0
280	20231127	161200	78003415	2935	2935	2935	2935	0
281	20231127	161100	78003415	2935	2935	2935	2935	0
282	20231127	161000	78003415	2935	2935	2935	2935	0
283	20231127	160900	78003415	2935	2935	2935	2935	0
284	20231127	160800	78003415	2935	2935	2935	2935	0
285	20231127	160700	78003415	2935	2935	2935	2935	0
286	20231127	160600	78003415	2935	2935	2935	2935	0
287	20231127	160500	78003415	2935	2935	2935	2935	0
288	20231127	160400	78003415	2935	2935	2935	2935	0
289	20231127	160300	78003415	2935	2935	2935	2935	0
290	20231127	160200	78003415	2935	2935	2935	2935	0
291	20231127	160100	78003415	2935	2935	2935	2935	0
292	20231127	160000	78003415	2935	2935	2935	2935	0
293	20231127	155900	78003415	2935	2935	2935	2935	0
294	20231127	155800	78003415	2935	2935	2935	2935	0
295	20231127	155700	78003415	2935	2935	2935	2935	0
296	20231127	155600	78003415	2935	2935	2935	2935	0
297	20231127	155500	78003415	2935	2935	2935	2935	0
298	20231127	155400	78003415	2935	2935	2935	2935	0
299	20231127	155300	78003415	2935	2935	2935	2935	0
300	20231127	155200	78003415	2935	2935	2935	2935	0
301	20231127	155100	78003415	2935	2935	2935	2935	0
302	20231127	155000	78003415	2935	2935	2935	2935	1000
303	20231127	154900	78003415	2935	2935	2935	2935	0
304	20231127	154800	78003415	2935	2935	2935	2935	0
305	20231127	154700	78003415	2935	2935	2935	2935	0
306	20231127	154600	78003415	2935	2935	2935	2935	0
307	20231127	154500	78003415	2935	2935	2935	2935	0
308	20231127	154400	78003415	2935	2935	2935	2935	0
309	20231127	154300	78003415	2935	2935	2935	2935	0
310	20231127	154200	78003415	2935	2935	2935	2935	0
311	20231127	154100	78003415	2935	2935	2935	2935	0
312	20231127	154000	78003415	2935	2935	2935	2935	0
313	20231127	153900	78003415	2935	2935	2935	2935	0
314	20231127	153800	78003415	2935	2935	2935	2935	0
315	20231127	153700	78003415	2935	2935	2935	2935	0
316	20231127	153600	78003415	2935	2935	2935	2935	0
317	20231127	153500	78003415	2935	2935	2935	2935	0
318	20231127	153400	78003415	2935	2935	2935	2935	0
319	20231127	153300	78003415	2935	2935	2935	2935	0
320	20231127	153200	78003415	2935	2935	2935	2935	0
321	20231127	153100	78003415	2935	2935	2935	2935	0
322	20231127	153000	78003415	2935	2935	2935	2935	1000
323	20231127	152900	75068415	2955	2955	2955	2955	0
324	20231127	152800	75068415	2955	2955	2955	2955	0
325	20231127	152700	75068415	2955	2955	2955	2955	0
326	20231127	152600	75068415	2955	2955	2955	2955	0
327	20231127	152500	75068415	2955	2955	2955	2955	0
328	20231127	152400	75068415	2955	2955	2955	2955	0
329	20231127	152300	75068415	2955	2955	2955	2955	0
330	20231127	152200	75068415	2955	2955	2955	2955	0
331	20231127	152100	75068415	2955	2955	2955	2955	0
332	20231127	152000	75068415	2955	2955	2955	2955	0
333	20231127	151900	75068415	2955	2955	2955	2955	0
334	20231127	151800	75068415	2955	2955	2955	2955	0
335	20231127	151700	75068415	2955	2955	2955	2955	1
336	20231127	151600	75065460	2940	2940	2940	2940	0
337	20231127	151500	75065460	2940	2940	2940	2940	0
338	20231127	151400	75065460	2940	2940	2940	2940	0
339	20231127	151300	75065460	2940	2940	2940	2940	0
340	20231127	151200	75065460	2940	2950	2950	2940	303
341	20231127	151100	74172040	2950	2950	2950	2950	74
342	20231127	151000	73953740	2955	2955	2955	2955	0
343	20231127	150900	73953740	2955	2955	2955	2955	0
344	20231127	150800	73953740	2955	2955	2955	2955	1
345	20231127	150700	73950785	2955	2955	2955	2955	0
346	20231127	150600	73950785	2955	2955	2955	2955	0
347	20231127	150500	73950785	2955	2955	2955	2955	52
348	20231127	150400	73797125	2955	2955	2955	2955	0
349	20231127	150300	73797125	2955	2955	2955	2955	0
350	20231127	150200	73797125	2955	2955	2955	2955	0
351	20231127	150100	73797125	2955	2955	2955	2955	0
352	20231127	150000	73797125	2955	2955	2955	2955	0
353	20231127	145900	73797125	2955	2955	2955	2950	131
354	20231127	145800	73410085	2970	2970	2970	2970	27
355	20231127	145700	73329895	2970	2970	2970	2970	1
356	20231127	145600	73326925	2960	2960	2960	2960	0
357	20231127	145500	73326925	2960	2960	2960	2960	33
358	20231127	145400	73229245	2960	2960	2960	2960	0
359	20231127	145300	73229245	2960	2960	2960	2960	0
360	20231127	145200	73229245	2960	2960	2960	2960	0
361	20231127	145100	73229245	2960	2970	2970	2960	978
362	20231127	145000	70326905	2970	2970	2970	2970	0
363	20231127	144900	70326905	2970	2970	2970	2970	0
364	20231127	144800	70326905	2970	2975	2975	2970	11
365	20231127	144700	70294225	2980	2975	2980	2975	150
366	20231127	144600	69847725	2975	2975	2975	2975	0
367	20231127	144500	69847725	2975	2975	2975	2975	0
368	20231127	144400	69847725	2975	2975	2975	2975	154
369	20231127	144300	69389575	2975	2975	2975	2975	0
370	20231127	144200	69389575	2975	2975	2975	2975	0
371	20231127	144100	69389575	2975	2975	2975	2975	3
372	20231127	144000	69380650	2970	2970	2970	2970	0
373	20231127	143900	69380650	2970	2970	2970	2970	303
374	20231127	143800	68480740	2960	2960	2960	2960	2
375	20231127	143700	68474820	2960	2960	2960	2960	0
376	20231127	143600	68474820	2960	2960	2960	2960	9
377	20231127	143500	68448180	2970	2970	2970	2970	0
378	20231127	143400	68448180	2970	2970	2970	2970	0
379	20231127	143300	68448180	2970	2970	2970	2970	0
380	20231127	143200	68448180	2970	2970	2970	2970	0
381	20231127	143100	68448180	2970	2970	2970	2970	0
382	20231127	143000	68448180	2970	2970	2970	2970	0
383	20231127	142900	68448180	2970	2970	2970	2970	0
384	20231127	142800	68448180	2970	2970	2970	2970	0
385	20231127	142700	68448180	2970	2970	2970	2970	0
386	20231127	142600	68448180	2970	2970	2970	2970	0
387	20231127	142500	68448180	2970	2970	2970	2970	0
388	20231127	142400	68448180	2970	2970	2970	2970	0
389	20231127	142300	68448180	2970	2970	2970	2970	0
390	20231127	142200	68448180	2970	2970	2970	2970	0
391	20231127	142100	68448180	2970	2970	2970	2970	0
392	20231127	142000	68448180	2970	2970	2970	2970	1
393	20231127	141900	68445210	2960	2960	2960	2960	0
394	20231127	141800	68445210	2960	2960	2960	2960	0
395	20231127	141700	68445210	2960	2960	2960	2960	0
396	20231127	141600	68445210	2960	2960	2960	2960	0
397	20231127	141500	68445210	2960	2960	2960	2960	0
398	20231127	141400	68445210	2960	2960	2960	2960	0
399	20231127	141300	68445210	2960	2960	2960	2960	5
400	20231127	141200	68430410	2965	2965	2965	2965	0
401	20231127	141100	68430410	2965	2965	2965	2965	0
402	20231127	141000	68430410	2965	2965	2965	2965	0
403	20231127	140900	68430410	2965	2965	2965	2965	0
404	20231127	140800	68430410	2965	2965	2965	2965	0
405	20231127	140700	68430410	2965	2965	2965	2965	0
406	20231127	140600	68430410	2965	2965	2965	2965	0
407	20231127	140500	68430410	2965	2965	2965	2965	0
408	20231127	140400	68430410	2965	2965	2965	2965	0
409	20231127	140300	68430410	2965	2965	2965	2965	0
410	20231127	140200	68430410	2965	2965	2965	2965	0
411	20231127	140100	68430410	2965	2965	2965	2965	0
412	20231127	140000	68430410	2965	2965	2965	2965	0
413	20231127	135900	68430410	2965	2965	2965	2965	0
414	20231127	135800	68430410	2965	2965	2965	2965	0
415	20231127	135700	68430410	2965	2965	2965	2965	0
416	20231127	135600	68430410	2965	2965	2965	2965	4
417	20231127	135500	68418550	2960	2960	2960	2960	0
418	20231127	135400	68418550	2960	2960	2960	2960	0
419	20231127	135300	68418550	2960	2960	2960	2960	0
420	20231127	135200	68418550	2960	2960	2960	2960	0
421	20231127	135100	68418550	2960	2960	2960	2960	0
422	20231127	135000	68418550	2960	2960	2960	2960	0
423	20231127	134900	68418550	2960	2960	2960	2960	0
424	20231127	134800	68418550	2960	2960	2960	2960	0
425	20231127	134700	68418550	2960	2960	2960	2960	0
426	20231127	134600	68418550	2960	2960	2960	2960	0
427	20231127	134500	68418550	2960	2960	2960	2960	0
428	20231127	134400	68418550	2960	2960	2960	2960	0
429	20231127	134300	68418550	2960	2960	2960	2960	11
430	20231127	134200	68385990	2960	2960	2960	2960	0
431	20231127	134100	68385990	2960	2960	2960	2960	0
432	20231127	134000	68385990	2960	2960	2960	2960	0
433	20231127	133900	68385990	2960	2960	2960	2960	0
434	20231127	133800	68385990	2960	2960	2960	2960	0
435	20231127	133700	68385990	2960	2960	2960	2960	0
436	20231127	133600	68385990	2960	2960	2960	2960	0
437	20231127	133500	68385990	2960	2960	2960	2960	1
438	20231127	133400	68383030	2960	2960	2960	2960	0
439	20231127	133300	68383030	2960	2960	2960	2960	0
440	20231127	133200	68383030	2960	2960	2960	2960	66
441	20231127	133100	68187670	2960	2960	2960	2960	0
442	20231127	133000	68187670	2960	2960	2960	2960	43
443	20231127	132900	68060390	2960	2960	2960	2960	0
444	20231127	132800	68060390	2960	2960	2960	2960	0
445	20231127	132700	68060390	2960	2960	2960	2960	0
446	20231127	132600	68060390	2960	2960	2960	2960	0
447	20231127	132500	68060390	2960	2960	2960	2960	0
448	20231127	132400	68060390	2960	2960	2960	2960	0
449	20231127	132300	68060390	2960	2960	2960	2960	0
450	20231127	132200	68060390	2960	2960	2960	2960	0
451	20231127	132100	68060390	2960	2960	2960	2960	0
452	20231127	132000	68060390	2960	2960	2960	2960	0
453	20231127	131900	68060390	2960	2960	2960	2960	0
454	20231127	131800	68060390	2960	2960	2960	2960	0
455	20231127	131700	68060390	2960	2960	2960	2960	0
456	20231127	131600	68060390	2960	2960	2960	2960	0
457	20231127	131500	68060390	2960	2960	2960	2960	0
458	20231127	131400	68060390	2960	2960	2960	2960	0
459	20231127	131300	68060390	2960	2960	2960	2960	0
460	20231127	131200	68060390	2960	2970	2970	2960	3000
461	20231127	131100	59179390	2970	2970	2970	2970	0
462	20231127	131000	59179390	2970	2970	2970	2970	0
463	20231127	130900	59179390	2970	2970	2970	2970	0
464	20231127	130800	59179390	2970	2970	2970	2970	0
465	20231127	130700	59179390	2970	2970	2970	2970	0
466	20231127	130600	59179390	2970	2970	2970	2970	0
467	20231127	130500	59179390	2970	2970	2970	2970	0
468	20231127	130400	59179390	2970	2970	2970	2970	10
469	20231127	130300	59149690	2980	2980	2980	2980	0
470	20231127	130200	59149690	2980	2980	2980	2980	0
471	20231127	130100	59149690	2980	2980	2980	2980	0
472	20231127	130000	59149690	2980	2980	2980	2980	0
473	20231127	125900	59149690	2980	2980	2980	2980	0
474	20231127	125800	59149690	2980	2980	2980	2980	0
475	20231127	125700	59149690	2980	2980	2980	2980	0
476	20231127	125600	59149690	2980	2980	2980	2980	2
477	20231127	125500	59143730	2980	2980	2980	2980	0
478	20231127	125400	59143730	2980	2980	2980	2980	0
479	20231127	125300	59143730	2980	2980	2980	2980	0
480	20231127	125200	59143730	2980	2980	2980	2980	0
481	20231127	125100	59143730	2980	2980	2980	2980	0
482	20231127	125000	59143730	2980	2980	2980	2980	0
483	20231127	124900	59143730	2980	2980	2980	2980	0
484	20231127	124800	59143730	2980	2980	2980	2975	156
485	20231127	124700	58678900	2985	2985	2985	2985	0
486	20231127	124600	58678900	2985	2985	2985	2985	0
487	20231127	124500	58678900	2985	2985	2985	2985	0
488	20231127	124400	58678900	2985	2985	2985	2985	0
489	20231127	124300	58678900	2985	2985	2985	2985	0
490	20231127	124200	58678900	2985	2985	2985	2985	0
491	20231127	124100	58678900	2985	2985	2985	2985	98
492	20231127	124000	58386370	2990	2990	2990	2990	0
493	20231127	123900	58386370	2990	2990	2990	2990	0
494	20231127	123800	58386370	2990	2990	2990	2990	0
495	20231127	123700	58386370	2990	2990	2990	2990	0
496	20231127	123600	58386370	2990	2990	2990	2990	0
497	20231127	123500	58386370	2990	2990	2990	2990	0
498	20231127	123400	58386370	2990	2990	2990	2990	0
499	20231127	123300	58386370	2990	2990	2990	2990	0
500	20231127	123200	58386370	2990	2990	2990	2990	0
501	20231127	123100	58386370	2990	2990	2990	2990	20
502	20231127	123000	58326570	2990	2990	2990	2990	0
503	20231127	122900	58326570	2990	2990	2990	2990	0
504	20231127	122800	58326570	2990	2990	2990	2990	0
505	20231127	122700	58326570	2990	2990	2990	2990	0
506	20231127	122600	58326570	2990	2990	2990	2990	0
507	20231127	122500	58326570	2990	2990	2990	2990	0
508	20231127	122400	58326570	2990	2990	2990	2990	0
509	20231127	122300	58326570	2990	2990	2990	2990	0
510	20231127	122200	58326570	2990	2990	2990	2990	0
511	20231127	122100	58326570	2990	2990	2990	2990	0
512	20231127	122000	58326570	2990	2990	2990	2990	3
513	20231127	121900	58317600	2990	2990	2990	2990	0
514	20231127	121800	58317600	2990	2990	2990	2990	1
515	20231127	121700	58314610	2990	2990	2990	2990	100
516	20231127	121600	58015610	2985	2985	2985	2985	0
517	20231127	121500	58015610	2985	2985	2985	2985	0
518	20231127	121400	58015610	2985	2985	2985	2985	0
519	20231127	121300	58015610	2985	2985	2985	2985	0
520	20231127	121200	58015610	2985	2985	2985	2985	1
521	20231127	121100	58012625	2985	2985	2985	2985	0
522	20231127	121000	58012625	2985	2985	2985	2985	0
523	20231127	120900	58012625	2985	2985	2985	2985	0
524	20231127	120800	58012625	2985	2985	2985	2985	0
525	20231127	120700	58012625	2985	2985	2985	2985	0
526	20231127	120600	58012625	2985	2985	2985	2985	10
527	20231127	120500	57982775	2985	2985	2985	2985	159
528	20231127	120400	57508160	2980	2980	2980	2980	0
529	20231127	120300	57508160	2980	2980	2980	2980	0
530	20231127	120200	57508160	2980	2980	2980	2980	0
531	20231127	120100	57508160	2980	2980	2980	2980	0
532	20231127	120000	57508160	2980	2980	2980	2980	10
533	20231127	115900	57478360	2980	2975	2980	2975	9
534	20231127	115800	57451545	2975	2975	2975	2975	0
535	20231127	115700	57451545	2975	2975	2975	2975	0
536	20231127	115600	57451545	2975	2975	2975	2975	0
537	20231127	115500	57451545	2975	2975	2975	2975	0
538	20231127	115400	57451545	2975	2975	2975	2975	0
539	20231127	115300	57451545	2975	2975	2975	2975	1
540	20231127	115200	57448570	2965	2965	2965	2965	0
541	20231127	115100	57448570	2965	2965	2965	2965	0
542	20231127	115000	57448570	2965	2965	2965	2965	0
543	20231127	114900	57448570	2965	2965	2965	2965	4
544	20231127	114800	57436710	2965	2965	2965	2965	20
545	20231127	114700	57377410	2960	2960	2960	2960	0
546	20231127	114600	57377410	2960	2960	2960	2960	0
547	20231127	114500	57377410	2960	2960	2960	2960	0
548	20231127	114400	57377410	2960	2960	2960	2960	163
549	20231127	114300	56894930	2950	2950	2950	2950	0
550	20231127	114200	56894930	2950	2950	2950	2950	0
551	20231127	114100	56894930	2950	2950	2950	2950	0
552	20231127	114000	56894930	2950	2950	2950	2950	169
553	20231127	113900	56396380	2950	2950	2950	2950	0
554	20231127	113800	56396380	2950	2950	2950	2950	145
555	20231127	113700	55968630	2950	2955	2955	2950	1529
556	20231127	113600	51457705	2960	2960	2960	2960	468
557	20231127	113500	50072425	2960	2960	2960	2960	329
558	20231127	113400	49098585	2965	2965	2965	2965	139
559	20231127	113300	48686450	2970	2970	2970	2970	0
560	20231127	113200	48686450	2970	2970	2970	2970	0
561	20231127	113100	48686450	2970	2970	2970	2965	133
562	20231127	113000	48291465	2970	2970	2970	2970	0
563	20231127	112900	48291465	2970	2970	2970	2970	35
564	20231127	112800	48187515	2970	2970	2970	2970	0
565	20231127	112700	48187515	2970	2970	2970	2970	88
566	20231127	112600	47926155	2975	2975	2975	2975	0
567	20231127	112500	47926155	2975	2975	2975	2975	0
568	20231127	112400	47926155	2975	2975	2975	2975	0
569	20231127	112300	47926155	2975	2975	2975	2975	0
570	20231127	112200	47926155	2975	2980	2980	2975	1736
571	20231127	112100	42760730	2980	2980	2980	2980	597
572	20231127	112000	40981670	2980	2980	2980	2980	0
573	20231127	111900	40981670	2980	2980	2980	2980	0
574	20231127	111800	40981670	2980	2980	2980	2980	0
575	20231127	111700	40981670	2980	2980	2980	2980	0
576	20231127	111600	40981670	2980	2980	2980	2980	0
577	20231127	111500	40981670	2980	2980	2980	2980	0
578	20231127	111400	40981670	2980	2980	2980	2980	6
579	20231127	111300	40963790	2980	2980	2980	2980	9
580	20231127	111200	40936970	2980	2980	2980	2980	159
581	20231127	111100	40463150	2980	2980	2980	2980	99
582	20231127	111000	40168130	2980	2980	2980	2980	0
583	20231127	110900	40168130	2980	2980	2980	2980	0
584	20231127	110800	40168130	2980	2980	2980	2980	0
585	20231127	110700	40168130	2980	2980	2980	2980	0
586	20231127	110600	40168130	2980	2980	2980	2980	0
587	20231127	110500	40168130	2980	2980	2980	2980	0
588	20231127	110400	40168130	2980	2980	2980	2980	0
589	20231127	110300	40168130	2980	2980	2980	2980	0
590	20231127	110200	40168130	2980	2980	2980	2980	0
591	20231127	110100	40168130	2980	2980	2980	2980	0
592	20231127	110000	40168130	2980	3000	3000	2975	9036
593	20231127	105900	13201420	3000	3000	3000	3000	0
594	20231127	105800	13201420	3000	3000	3000	3000	3
595	20231127	105700	13192420	3005	3005	3005	3005	0
596	20231127	105600	13192420	3005	3005	3005	3005	0
597	20231127	105500	13192420	3005	3005	3005	3005	0
598	20231127	105400	13192420	3005	3005	3005	3005	0
599	20231127	105300	13192420	3005	3005	3005	3005	0
600	20231127	105200	13192420	3005	3005	3005	3005	0
601	20231127	105100	13192420	3005	3005	3005	3005	0
602	20231127	105000	13192420	3005	3005	3005	3005	0
603	20231127	104900	13192420	3005	3005	3005	3005	0
604	20231127	104800	13192420	3005	3005	3005	3005	0
605	20231127	104700	13192420	3005	3005	3005	3005	0
606	20231127	104600	13192420	3005	3005	3005	3005	0
607	20231127	104500	13192420	3005	3005	3005	3005	0
608	20231127	104400	13192420	3005	3005	3005	3005	0
609	20231127	104300	13192420	3005	3005	3005	3005	0
610	20231127	104200	13192420	3005	3005	3005	3005	0
611	20231127	104100	13192420	3005	3005	3005	3005	0
612	20231127	104000	13192420	3005	3005	3005	3005	0
613	20231127	103900	13192420	3005	3005	3005	3005	0
614	20231127	103800	13192420	3005	3005	3005	3005	0
615	20231127	103700	13192420	3005	3005	3005	3005	0
616	20231127	103600	13192420	3005	3005	3005	3005	0
617	20231127	103500	13192420	3005	3005	3005	3005	1
618	20231127	103400	13189415	3005	3005	3005	3005	0
619	20231127	103300	13189415	3005	3005	3005	3005	0
620	20231127	103200	13189415	3005	3005	3005	3005	0
621	20231127	103100	13189415	3005	3005	3005	3005	0
622	20231127	103000	13189415	3005	3005	3005	3005	0
623	20231127	102900	13189415	3005	3005	3005	3005	0
624	20231127	102800	13189415	3005	3005	3005	3005	0
625	20231127	102700	13189415	3005	3005	3005	3005	0
626	20231127	102600	13189415	3005	3005	3005	3005	0
627	20231127	102500	13189415	3005	3005	3005	3005	0
628	20231127	102400	13189415	3005	3005	3005	3005	0
629	20231127	102300	13189415	3005	3005	3005	3005	0
630	20231127	102200	13189415	3005	3005	3005	3005	0
631	20231127	102100	13189415	3005	3005	3005	3005	13
632	20231127	102000	13150350	3000	3000	3000	3000	0
633	20231127	101900	13150350	3000	3000	3000	3000	7
634	20231127	101800	13129350	3000	3000	3000	3000	400
635	20231127	101700	11929350	2995	2995	2995	2995	0
636	20231127	101600	11929350	2995	2995	2995	2995	0
637	20231127	101500	11929350	2995	2995	2995	2995	149
638	20231127	101400	11483095	2990	2990	2990	2990	0
639	20231127	101300	11483095	2990	2990	2990	2990	0
640	20231127	101200	11483095	2990	2990	2990	2990	72
641	20231127	101100	11267815	2990	2990	2995	2990	135
642	20231127	101000	10864015	2990	2990	2990	2990	0
643	20231127	100900	10864015	2990	2990	2990	2990	1
644	20231127	100800	10861025	2985	2985	2985	2985	0
645	20231127	100700	10861025	2985	2985	2985	2985	0
646	20231127	100600	10861025	2985	2985	2985	2985	0
647	20231127	100500	10861025	2985	2985	2985	2985	0
648	20231127	100400	10861025	2985	2985	2985	2985	0
649	20231127	100300	10861025	2985	2985	2985	2985	0
650	20231127	100200	10861025	2985	2985	2985	2985	0
651	20231127	100100	10861025	2985	2985	2985	2985	0
652	20231127	100000	10861025	2985	2985	2985	2985	100
653	20231127	095900	10562525	2985	2985	2985	2985	0
654	20231127	095800	10562525	2985	2985	2985	2985	55
655	20231127	095700	10398350	2985	2985	2985	2985	84
656	20231127	095600	10147610	2990	2990	2990	2990	6
657	20231127	095500	10129670	2995	2995	2995	2995	0
658	20231127	095400	10129670	2995	2995	2995	2995	0
659	20231127	095300	10129670	2995	2995	2995	2995	0
660	20231127	095200	10129670	2995	2995	2995	2995	300
661	20231127	095100	9231170	2995	2995	2995	2995	0
662	20231127	095000	9231170	2995	2995	2995	2995	0
663	20231127	094900	9231170	2995	2995	2995	2995	1
664	20231127	094800	9228175	2995	2995	2995	2995	31
665	20231127	094700	9135330	3000	3000	3000	3000	0
666	20231127	094600	9135330	3000	3000	3000	3000	0
667	20231127	094500	9135330	3000	3000	3000	3000	0
668	20231127	094400	9135330	3000	3000	3000	3000	166
669	20231127	094300	8637330	3000	3000	3000	3000	0
670	20231127	094200	8637330	3000	3000	3000	3000	1
671	20231127	094100	8634330	3000	3000	3000	3000	0
672	20231127	094000	8634330	3000	3000	3000	3000	1026
673	20231127	093900	5556330	3005	3005	3005	3005	35
674	20231127	093800	5451155	3000	3000	3000	3000	0
675	20231127	093700	5451155	3000	3000	3000	3000	0
676	20231127	093600	5451155	3000	3000	3000	3000	0
677	20231127	093500	5451155	3000	3000	3000	3000	0
678	20231127	093400	5451155	3000	3015	3015	3000	98
679	20231127	093300	5156955	3015	3015	3015	3015	0
680	20231127	093200	5156955	3015	3015	3015	3015	0
681	20231127	093100	5156955	3015	3015	3015	3015	0
682	20231127	093000	5156955	3015	3015	3015	3015	0
683	20231127	092900	5156955	3015	3015	3015	3015	0
684	20231127	092800	5156955	3015	3015	3015	3015	0
685	20231127	092700	5156955	3015	3015	3015	3015	0
686	20231127	092600	5156955	3015	3015	3015	3015	0
687	20231127	092500	5156955	3015	3015	3015	3015	0
688	20231127	092400	5156955	3015	3015	3015	3015	1000
689	20231127	092300	2141955	3005	3005	3005	3005	0
690	20231127	092200	2141955	3005	3005	3005	3005	4
691	20231127	092100	2129935	3020	3020	3020	3020	0
692	20231127	092000	2129935	3020	3020	3020	3020	0
693	20231127	091900	2129935	3020	3020	3020	3020	0
694	20231127	091800	2129935	3020	3020	3020	3020	8
695	20231127	091700	2105775	3025	3025	3025	3025	8
696	20231127	091600	2081575	3005	3005	3025	3005	11
697	20231127	091500	2048350	3020	3025	3030	3020	10
698	20231127	091400	2018065	3030	3025	3030	3025	10
699	20231127	091300	1987770	3030	3030	3030	3030	12
700	20231127	091200	1951410	3030	3030	3030	3030	8
701	20231127	091100	1927170	3030	3030	3030	3030	8
702	20231127	091000	1902930	3020	3020	3020	3020	3
703	20231127	090900	1893870	3030	3030	3030	3030	8
704	20231127	090800	1869630	3035	3030	3035	3030	8
705	20231127	090700	1845355	3040	3030	3040	3030	8
706	20231127	090600	1821070	3040	3030	3040	3030	8
707	20231127	090500	1796820	3020	3020	3020	3015	76
708	20231127	090400	1567380	3020	3020	3020	3020	8
709	20231127	090300	1543220	3020	3020	3020	3020	23
710	20231127	090200	1473760	3020	3020	3020	3020	23
711	20231127	090100	1404300	3020	3020	3020	3020	51
712	20231127	090000	1250280	3020	3020	3020	3020	414