KissMeData/039010/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	192100	41297450	5690	5690	5690	5690	493
3	20231127	192000	41297450	5690	5690	5690	5690	0
4	20231127	191900	41297450	5690	5690	5690	5690	0
5	20231127	191800	41297450	5690	5690	5690	5690	0
6	20231127	191700	41297450	5690	5690	5690	5690	0
7	20231127	191600	41297450	5690	5690	5690	5690	0
8	20231127	191500	41297450	5690	5690	5690	5690	0
9	20231127	191400	41297450	5690	5690	5690	5690	0
10	20231127	191300	41297450	5690	5690	5690	5690	0
11	20231127	191200	41297450	5690	5690	5690	5690	0
12	20231127	191100	41297450	5690	5690	5690	5690	0
13	20231127	191000	41297450	5690	5690	5690	5690	0
14	20231127	190900	41297450	5690	5690	5690	5690	0
15	20231127	190800	41297450	5690	5690	5690	5690	0
16	20231127	190700	41297450	5690	5690	5690	5690	0
17	20231127	190600	41297450	5690	5690	5690	5690	0
18	20231127	190500	41297450	5690	5690	5690	5690	0
19	20231127	190400	41297450	5690	5690	5690	5690	0
20	20231127	190300	41297450	5690	5690	5690	5690	0
21	20231127	190200	41297450	5690	5690	5690	5690	0
22	20231127	190100	41297450	5690	5690	5690	5690	0
23	20231127	190000	41297450	5690	5690	5690	5690	0
24	20231127	185900	41297450	5690	5690	5690	5690	0
25	20231127	185800	41297450	5690	5690	5690	5690	0
26	20231127	185700	41297450	5690	5690	5690	5690	0
27	20231127	185600	41297450	5690	5690	5690	5690	0
28	20231127	185500	41297450	5690	5690	5690	5690	0
29	20231127	185400	41297450	5690	5690	5690	5690	0
30	20231127	185300	41297450	5690	5690	5690	5690	0
31	20231127	185200	41297450	5690	5690	5690	5690	0
32	20231127	185100	41297450	5690	5690	5690	5690	493
33	20231127	185000	41297450	5690	5690	5690	5690	0
34	20231127	184900	41297450	5690	5690	5690	5690	0
35	20231127	184800	41297450	5690	5690	5690	5690	0
36	20231127	184700	41297450	5690	5690	5690	5690	0
37	20231127	184600	41297450	5690	5690	5690	5690	0
38	20231127	184500	41297450	5690	5690	5690	5690	0
39	20231127	184400	41297450	5690	5690	5690	5690	0
40	20231127	184300	41297450	5690	5690	5690	5690	0
41	20231127	184200	41297450	5690	5690	5690	5690	0
42	20231127	184100	41297450	5690	5690	5690	5690	0
43	20231127	184000	41297450	5690	5690	5690	5690	0
44	20231127	183900	41297450	5690	5690	5690	5690	0
45	20231127	183800	41297450	5690	5690	5690	5690	0
46	20231127	183700	41297450	5690	5690	5690	5690	0
47	20231127	183600	41297450	5690	5690	5690	5690	0
48	20231127	183500	41297450	5690	5690	5690	5690	0
49	20231127	183400	41297450	5690	5690	5690	5690	0
50	20231127	183300	41297450	5690	5690	5690	5690	0
51	20231127	183200	41297450	5690	5690	5690	5690	0
52	20231127	183100	41297450	5690	5690	5690	5690	0
53	20231127	183000	41297450	5690	5690	5690	5690	0
54	20231127	182900	41297450	5690	5690	5690	5690	0
55	20231127	182800	41297450	5690	5690	5690	5690	0
56	20231127	182700	41297450	5690	5690	5690	5690	0
57	20231127	182600	41297450	5690	5690	5690	5690	0
58	20231127	182500	41297450	5690	5690	5690	5690	0
59	20231127	182400	41297450	5690	5690	5690	5690	0
60	20231127	182300	41297450	5690	5690	5690	5690	0
61	20231127	182200	41297450	5690	5690	5690	5690	0
62	20231127	182100	41297450	5690	5690	5690	5690	493
63	20231127	182000	41297450	5690	5690	5690	5690	0
64	20231127	181900	41297450	5690	5690	5690	5690	0
65	20231127	181800	41297450	5690	5690	5690	5690	0
66	20231127	181700	41297450	5690	5690	5690	5690	0
67	20231127	181600	41297450	5690	5690	5690	5690	0
68	20231127	181500	41297450	5690	5690	5690	5690	0
69	20231127	181400	41297450	5690	5690	5690	5690	0
70	20231127	181300	41297450	5690	5690	5690	5690	0
71	20231127	181200	41297450	5690	5690	5690	5690	0
72	20231127	181100	41297450	5690	5690	5690	5690	0
73	20231127	181000	41297450	5690	5690	5690	5690	0
74	20231127	180900	41297450	5690	5690	5690	5690	0
75	20231127	180800	41297450	5690	5690	5690	5690	0
76	20231127	180700	41297450	5690	5690	5690	5690	0
77	20231127	180600	41297450	5690	5690	5690	5690	0
78	20231127	180500	41297450	5690	5690	5690	5690	0
79	20231127	180400	41297450	5690	5690	5690	5690	0
80	20231127	180300	41297450	5690	5690	5690	5690	0
81	20231127	180200	41297450	5690	5690	5690	5690	0
82	20231127	180100	41297450	5690	5690	5690	5690	0
83	20231127	180000	41297450	5690	5690	5690	5690	0
84	20231127	175900	41297450	5690	5690	5690	5690	0
85	20231127	175800	41297450	5690	5690	5690	5690	0
86	20231127	175700	41297450	5690	5690	5690	5690	0
87	20231127	175600	41297450	5690	5690	5690	5690	0
88	20231127	175500	41297450	5690	5690	5690	5690	0
89	20231127	175400	41297450	5690	5690	5690	5690	0
90	20231127	175300	41297450	5690	5690	5690	5690	0
91	20231127	175200	41297450	5690	5690	5690	5690	0
92	20231127	175100	41297450	5690	5690	5690	5690	493
93	20231127	175000	41297450	5690	5690	5690	5690	0
94	20231127	174900	41297450	5690	5690	5690	5690	0
95	20231127	174800	41297450	5690	5690	5690	5690	0
96	20231127	174700	41297450	5690	5690	5690	5690	0
97	20231127	174600	41297450	5690	5690	5690	5690	0
98	20231127	174500	41297450	5690	5690	5690	5690	0
99	20231127	174400	41297450	5690	5690	5690	5690	0
100	20231127	174300	41297450	5690	5690	5690	5690	0
101	20231127	174200	41297450	5690	5690	5690	5690	0
102	20231127	174100	41297450	5690	5690	5690	5690	0
103	20231127	174000	41297450	5690	5690	5690	5690	0
104	20231127	173900	41297450	5690	5690	5690	5690	0
105	20231127	173800	41297450	5690	5690	5690	5690	0
106	20231127	173700	41297450	5690	5690	5690	5690	0
107	20231127	173600	41297450	5690	5690	5690	5690	0
108	20231127	173500	41297450	5690	5690	5690	5690	0
109	20231127	173400	41297450	5690	5690	5690	5690	0
110	20231127	173300	41297450	5690	5690	5690	5690	0
111	20231127	173200	41297450	5690	5690	5690	5690	0
112	20231127	173100	41297450	5690	5690	5690	5690	0
113	20231127	173000	41297450	5690	5690	5690	5690	0
114	20231127	172900	41297450	5690	5690	5690	5690	0
115	20231127	172800	41297450	5690	5690	5690	5690	0
116	20231127	172700	41297450	5690	5690	5690	5690	0
117	20231127	172600	41297450	5690	5690	5690	5690	0
118	20231127	172500	41297450	5690	5690	5690	5690	0
119	20231127	172400	41297450	5690	5690	5690	5690	0
120	20231127	172300	41297450	5690	5690	5690	5690	0
121	20231127	172200	41297450	5690	5690	5690	5690	0
122	20231127	172100	41297450	5690	5690	5690	5690	493
123	20231127	172000	41297450	5690	5690	5690	5690	0
124	20231127	171900	41297450	5690	5690	5690	5690	0
125	20231127	171800	41297450	5690	5690	5690	5690	0
126	20231127	171700	41297450	5690	5690	5690	5690	0
127	20231127	171600	41297450	5690	5690	5690	5690	0
128	20231127	171500	41297450	5690	5690	5690	5690	0
129	20231127	171400	41297450	5690	5690	5690	5690	0
130	20231127	171300	41297450	5690	5690	5690	5690	0
131	20231127	171200	41297450	5690	5690	5690	5690	0
132	20231127	171100	41297450	5690	5690	5690	5690	0
133	20231127	171000	41297450	5690	5690	5690	5690	0
134	20231127	170900	41297450	5690	5690	5690	5690	0
135	20231127	170800	41297450	5690	5690	5690	5690	0
136	20231127	170700	41297450	5690	5690	5690	5690	0
137	20231127	170600	41297450	5690	5690	5690	5690	0
138	20231127	170500	41297450	5690	5690	5690	5690	0
139	20231127	170400	41297450	5690	5690	5690	5690	0
140	20231127	170300	41297450	5690	5690	5690	5690	0
141	20231127	170200	41297450	5690	5690	5690	5690	0
142	20231127	170100	41297450	5690	5690	5690	5690	0
143	20231127	170000	41297450	5690	5690	5690	5690	0
144	20231127	165900	41297450	5690	5690	5690	5690	0
145	20231127	165800	41297450	5690	5690	5690	5690	0
146	20231127	165700	41297450	5690	5690	5690	5690	0
147	20231127	165600	41297450	5690	5690	5690	5690	0
148	20231127	165500	41297450	5690	5690	5690	5690	0
149	20231127	165400	41297450	5690	5690	5690	5690	0
150	20231127	165300	41297450	5690	5690	5690	5690	0
151	20231127	165200	41297450	5690	5690	5690	5690	0
152	20231127	165100	41297450	5690	5690	5690	5690	493
153	20231127	165000	41297450	5690	5690	5690	5690	0
154	20231127	164900	41297450	5690	5690	5690	5690	0
155	20231127	164800	41297450	5690	5690	5690	5690	0
156	20231127	164700	41297450	5690	5690	5690	5690	0
157	20231127	164600	41297450	5690	5690	5690	5690	0
158	20231127	164500	41297450	5690	5690	5690	5690	0
159	20231127	164400	41297450	5690	5690	5690	5690	0
160	20231127	164300	41297450	5690	5690	5690	5690	0
161	20231127	164200	41297450	5690	5690	5690	5690	0
162	20231127	164100	41297450	5690	5690	5690	5690	0
163	20231127	164000	41297450	5690	5690	5690	5690	0
164	20231127	163900	41297450	5690	5690	5690	5690	0
165	20231127	163800	41297450	5690	5690	5690	5690	0
166	20231127	163700	41297450	5690	5690	5690	5690	0
167	20231127	163600	41297450	5690	5690	5690	5690	0
168	20231127	163500	41297450	5690	5690	5690	5690	0
169	20231127	163400	41297450	5690	5690	5690	5690	0
170	20231127	163300	41297450	5690	5690	5690	5690	0
171	20231127	163200	41297450	5690	5690	5690	5690	0
172	20231127	163100	41297450	5690	5690	5690	5690	0
173	20231127	163000	41297450	5690	5690	5690	5690	0
174	20231127	162900	41297450	5690	5690	5690	5690	0
175	20231127	162800	41297450	5690	5690	5690	5690	0
176	20231127	162700	41297450	5690	5690	5690	5690	0
177	20231127	162600	41297450	5690	5690	5690	5690	0
178	20231127	162500	41297450	5690	5690	5690	5690	0
179	20231127	162400	41297450	5690	5690	5690	5690	0
180	20231127	162300	41297450	5690	5690	5690	5690	0
181	20231127	162200	41297450	5690	5690	5690	5690	0
182	20231127	162100	41297450	5690	5690	5690	5690	493
183	20231127	162000	41297450	5690	5690	5690	5690	0
184	20231127	161900	41297450	5690	5690	5690	5690	0
185	20231127	161800	41297450	5690	5690	5690	5690	0
186	20231127	161700	41297450	5690	5690	5690	5690	0
187	20231127	161600	41297450	5690	5690	5690	5690	0
188	20231127	161500	41297450	5690	5690	5690	5690	0
189	20231127	161400	41297450	5690	5690	5690	5690	0
190	20231127	161300	41297450	5690	5690	5690	5690	0
191	20231127	161200	41297450	5690	5690	5690	5690	0
192	20231127	161100	41297450	5690	5690	5690	5690	0
193	20231127	161000	41297450	5690	5690	5690	5690	0
194	20231127	160900	41297450	5690	5690	5690	5690	0
195	20231127	160800	41297450	5690	5690	5690	5690	0
196	20231127	160700	41297450	5690	5690	5690	5690	0
197	20231127	160600	41297450	5690	5690	5690	5690	0
198	20231127	160500	41297450	5690	5690	5690	5690	0
199	20231127	160400	41297450	5690	5690	5690	5690	0
200	20231127	160300	41297450	5690	5690	5690	5690	0
201	20231127	160200	41297450	5690	5690	5690	5690	0
202	20231127	160100	41297450	5690	5690	5690	5690	0
203	20231127	160000	41297450	5690	5690	5690	5690	0
204	20231127	155900	41297450	5690	5690	5690	5690	0
205	20231127	155800	41297450	5690	5690	5690	5690	0
206	20231127	155700	41297450	5690	5690	5690	5690	0
207	20231127	155600	41297450	5690	5690	5690	5690	0
208	20231127	155500	41297450	5690	5690	5690	5690	0
209	20231127	155400	41297450	5690	5690	5690	5690	0
210	20231127	155300	41297450	5690	5690	5690	5690	0
211	20231127	155200	41297450	5690	5690	5690	5690	0
212	20231127	155100	41297450	5690	5690	5690	5690	493
213	20231127	155000	41297450	5690	5690	5690	5690	0
214	20231127	154900	41297450	5690	5690	5690	5690	0
215	20231127	154800	41297450	5690	5690	5690	5690	0
216	20231127	154700	41297450	5690	5690	5690	5690	0
217	20231127	154600	41297450	5690	5690	5690	5690	0
218	20231127	154500	41297450	5690	5690	5690	5690	0
219	20231127	154400	41297450	5690	5690	5690	5690	0
220	20231127	154300	41297450	5690	5690	5690	5690	0
221	20231127	154200	41297450	5690	5690	5690	5690	0
222	20231127	154100	41297450	5690	5690	5690	5690	0
223	20231127	154000	41297450	5690	5690	5690	5690	0
224	20231127	153900	41297450	5690	5690	5690	5690	0
225	20231127	153800	41297450	5690	5690	5690	5690	0
226	20231127	153700	41297450	5690	5690	5690	5690	0
227	20231127	153600	41297450	5690	5690	5690	5690	0
228	20231127	153500	41297450	5690	5690	5690	5690	0
229	20231127	153400	41297450	5690	5690	5690	5690	0
230	20231127	153300	41297450	5690	5690	5690	5690	0
231	20231127	153200	41297450	5690	5690	5690	5690	0
232	20231127	153100	41297450	5690	5690	5690	5690	0
233	20231127	153000	41297450	5690	5690	5690	5690	493
234	20231127	152900	38492280	5700	5700	5700	5700	0
235	20231127	152800	38492280	5700	5700	5700	5700	0
236	20231127	152700	38492280	5700	5700	5700	5700	0
237	20231127	152600	38492280	5700	5700	5700	5700	0
238	20231127	152500	38492280	5700	5700	5700	5700	0
239	20231127	152400	38492280	5700	5700	5700	5700	0
240	20231127	152300	38492280	5700	5700	5700	5700	0
241	20231127	152200	38492280	5700	5700	5700	5700	0
242	20231127	152100	38492280	5700	5700	5700	5700	0
243	20231127	152000	38492280	5700	5700	5700	5700	0
244	20231127	151900	38492280	5700	5700	5710	5700	276
245	20231127	151800	36919070	5700	5690	5700	5690	137
246	20231127	151700	36139000	5680	5680	5680	5680	100
247	20231127	151600	35571000	5690	5680	5690	5670	19
248	20231127	151500	35463140	5690	5690	5690	5690	0
249	20231127	151400	35463140	5690	5690	5690	5690	7
250	20231127	151300	35423310	5680	5680	5680	5680	0
251	20231127	151200	35423310	5680	5680	5680	5680	0
252	20231127	151100	35423310	5680	5680	5680	5680	0
253	20231127	151000	35423310	5680	5680	5680	5680	100
254	20231127	150900	34855310	5690	5690	5690	5690	1
255	20231127	150800	34849620	5670	5670	5670	5670	1
256	20231127	150700	34843950	5690	5690	5690	5690	100
257	20231127	150600	34274950	5690	5690	5690	5690	0
258	20231127	150500	34274950	5690	5690	5690	5690	0
259	20231127	150400	34274950	5690	5690	5690	5690	0
260	20231127	150300	34274950	5690	5690	5690	5690	0
261	20231127	150200	34274950	5690	5690	5690	5690	0
262	20231127	150100	34274950	5690	5690	5690	5690	0
263	20231127	150000	34274950	5690	5690	5690	5690	5
264	20231127	145900	34246500	5690	5690	5690	5690	0
265	20231127	145800	34246500	5690	5690	5690	5690	0
266	20231127	145700	34246500	5690	5690	5690	5690	64
267	20231127	145600	33882340	5700	5700	5700	5700	0
268	20231127	145500	33882340	5700	5700	5700	5700	0
269	20231127	145400	33882340	5700	5700	5700	5700	0
270	20231127	145300	33882340	5700	5700	5700	5700	0
271	20231127	145200	33882340	5700	5700	5700	5700	1
272	20231127	145100	33876640	5660	5660	5660	5660	0
273	20231127	145000	33876640	5660	5660	5660	5660	0
274	20231127	144900	33876640	5660	5670	5670	5660	300
275	20231127	144800	32176120	5670	5670	5670	5670	0
276	20231127	144700	32176120	5670	5670	5670	5670	100
277	20231127	144600	31609120	5700	5700	5700	5700	0
278	20231127	144500	31609120	5700	5700	5700	5700	0
279	20231127	144400	31609120	5700	5700	5700	5700	0
280	20231127	144300	31609120	5700	5700	5700	5700	0
281	20231127	144200	31609120	5700	5700	5700	5700	0
282	20231127	144100	31609120	5700	5700	5700	5700	0
283	20231127	144000	31609120	5700	5700	5700	5700	0
284	20231127	143900	31609120	5700	5700	5700	5700	0
285	20231127	143800	31609120	5700	5700	5700	5700	0
286	20231127	143700	31609120	5700	5700	5700	5700	0
287	20231127	143600	31609120	5700	5700	5700	5700	0
288	20231127	143500	31609120	5700	5700	5700	5700	0
289	20231127	143400	31609120	5700	5700	5700	5700	1
290	20231127	143300	31603420	5670	5670	5670	5670	489
291	20231127	143200	28830790	5670	5670	5670	5670	0
292	20231127	143100	28830790	5670	5670	5670	5670	0
293	20231127	143000	28830790	5670	5670	5670	5670	0
294	20231127	142900	28830790	5670	5670	5670	5670	0
295	20231127	142800	28830790	5670	5670	5670	5670	0
296	20231127	142700	28830790	5670	5670	5670	5670	0
297	20231127	142600	28830790	5670	5670	5670	5670	0
298	20231127	142500	28830790	5670	5670	5670	5670	0
299	20231127	142400	28830790	5670	5670	5670	5670	10
300	20231127	142300	28774090	5670	5670	5670	5670	0
301	20231127	142200	28774090	5670	5670	5670	5670	0
302	20231127	142100	28774090	5670	5670	5670	5670	0
303	20231127	142000	28774090	5670	5670	5670	5670	0
304	20231127	141900	28774090	5670	5670	5670	5670	0
305	20231127	141800	28774090	5670	5670	5670	5670	0
306	20231127	141700	28774090	5670	5670	5670	5670	0
307	20231127	141600	28774090	5670	5670	5670	5670	0
308	20231127	141500	28774090	5670	5670	5670	5670	0
309	20231127	141400	28774090	5670	5670	5670	5670	0
310	20231127	141300	28774090	5670	5670	5670	5670	109
311	20231127	141200	28156060	5670	5670	5670	5670	0
312	20231127	141100	28156060	5670	5670	5670	5670	0
313	20231127	141000	28156060	5670	5670	5670	5670	0
314	20231127	140900	28156060	5670	5670	5670	5670	0
315	20231127	140800	28156060	5670	5670	5670	5670	0
316	20231127	140700	28156060	5670	5670	5670	5670	0
317	20231127	140600	28156060	5670	5670	5670	5670	0
318	20231127	140500	28156060	5670	5670	5670	5670	0
319	20231127	140400	28156060	5670	5670	5670	5670	0
320	20231127	140300	28156060	5670	5670	5670	5670	0
321	20231127	140200	28156060	5670	5670	5670	5670	0
322	20231127	140100	28156060	5670	5670	5670	5670	105
323	20231127	140000	27560710	5670	5680	5680	5670	200
324	20231127	135900	26424950	5690	5690	5690	5690	0
325	20231127	135800	26424950	5690	5690	5690	5690	0
326	20231127	135700	26424950	5690	5690	5690	5690	0
327	20231127	135600	26424950	5690	5690	5690	5690	0
328	20231127	135500	26424950	5690	5690	5690	5690	0
329	20231127	135400	26424950	5690	5690	5690	5690	111
330	20231127	135300	25793360	5670	5670	5670	5670	0
331	20231127	135200	25793360	5670	5670	5670	5670	0
332	20231127	135100	25793360	5670	5670	5670	5670	0
333	20231127	135000	25793360	5670	5670	5670	5670	0
334	20231127	134900	25793360	5670	5670	5670	5670	0
335	20231127	134800	25793360	5670	5670	5670	5670	0
336	20231127	134700	25793360	5670	5670	5670	5670	0
337	20231127	134600	25793360	5670	5670	5670	5670	0
338	20231127	134500	25793360	5670	5670	5670	5670	0
339	20231127	134400	25793360	5670	5670	5670	5670	0
340	20231127	134300	25793360	5670	5670	5670	5670	0
341	20231127	134200	25793360	5670	5670	5670	5670	0
342	20231127	134100	25793360	5670	5670	5670	5670	0
343	20231127	134000	25793360	5670	5670	5670	5670	0
344	20231127	133900	25793360	5670	5670	5670	5670	0
345	20231127	133800	25793360	5670	5670	5670	5670	0
346	20231127	133700	25793360	5670	5670	5670	5670	0
347	20231127	133600	25793360	5670	5670	5670	5670	0
348	20231127	133500	25793360	5670	5670	5670	5670	0
349	20231127	133400	25793360	5670	5670	5670	5670	0
350	20231127	133300	25793360	5670	5670	5670	5670	0
351	20231127	133200	25793360	5670	5670	5670	5670	0
352	20231127	133100	25793360	5670	5670	5670	5670	0
353	20231127	133000	25793360	5670	5670	5670	5670	0
354	20231127	132900	25793360	5670	5670	5670	5670	0
355	20231127	132800	25793360	5670	5670	5670	5670	0
356	20231127	132700	25793360	5670	5670	5670	5670	0
357	20231127	132600	25793360	5670	5670	5670	5670	0
358	20231127	132500	25793360	5670	5670	5670	5670	0
359	20231127	132400	25793360	5670	5670	5670	5670	0
360	20231127	132300	25793360	5670	5670	5670	5670	0
361	20231127	132200	25793360	5670	5670	5670	5670	0
362	20231127	132100	25793360	5670	5670	5670	5670	0
363	20231127	132000	25793360	5670	5670	5670	5670	0
364	20231127	131900	25793360	5670	5670	5670	5670	0
365	20231127	131800	25793360	5670	5670	5670	5670	0
366	20231127	131700	25793360	5670	5670	5670	5670	0
367	20231127	131600	25793360	5670	5670	5670	5670	0
368	20231127	131500	25793360	5670	5670	5670	5670	0
369	20231127	131400	25793360	5670	5670	5670	5670	0
370	20231127	131300	25793360	5670	5670	5670	5670	0
371	20231127	131200	25793360	5670	5670	5670	5670	0
372	20231127	131100	25793360	5670	5670	5670	5670	0
373	20231127	131000	25793360	5670	5670	5670	5670	0
374	20231127	130900	25793360	5670	5670	5670	5670	0
375	20231127	130800	25793360	5670	5670	5670	5670	0
376	20231127	130700	25793360	5670	5670	5670	5670	0
377	20231127	130600	25793360	5670	5670	5670	5670	0
378	20231127	130500	25793360	5670	5670	5670	5670	15
379	20231127	130400	25708310	5670	5670	5670	5670	0
380	20231127	130300	25708310	5670	5670	5670	5670	0
381	20231127	130200	25708310	5670	5670	5670	5670	0
382	20231127	130100	25708310	5670	5670	5670	5670	0
383	20231127	130000	25708310	5670	5670	5670	5670	133
384	20231127	125900	24954200	5670	5670	5670	5670	0
385	20231127	125800	24954200	5670	5670	5670	5670	0
386	20231127	125700	24954200	5670	5670	5670	5670	0
387	20231127	125600	24954200	5670	5670	5670	5670	0
388	20231127	125500	24954200	5670	5670	5670	5670	0
389	20231127	125400	24954200	5670	5670	5670	5670	0
390	20231127	125300	24954200	5670	5670	5670	5670	0
391	20231127	125200	24954200	5670	5670	5670	5670	0
392	20231127	125100	24954200	5670	5670	5670	5670	0
393	20231127	125000	24954200	5670	5670	5670	5670	2
394	20231127	124900	24942860	5670	5670	5670	5670	0
395	20231127	124800	24942860	5670	5670	5670	5670	0
396	20231127	124700	24942860	5670	5670	5670	5670	0
397	20231127	124600	24942860	5670	5670	5670	5670	0
398	20231127	124500	24942860	5670	5670	5670	5670	5
399	20231127	124400	24914510	5670	5690	5690	5670	12
400	20231127	124300	24846450	5670	5670	5670	5670	0
401	20231127	124200	24846450	5670	5670	5670	5670	0
402	20231127	124100	24846450	5670	5670	5670	5670	0
403	20231127	124000	24846450	5670	5670	5670	5670	0
404	20231127	123900	24846450	5670	5670	5670	5670	0
405	20231127	123800	24846450	5670	5670	5670	5670	0
406	20231127	123700	24846450	5670	5670	5670	5670	0
407	20231127	123600	24846450	5670	5670	5670	5670	0
408	20231127	123500	24846450	5670	5670	5670	5670	0
409	20231127	123400	24846450	5670	5670	5670	5670	0
410	20231127	123300	24846450	5670	5670	5670	5670	0
411	20231127	123200	24846450	5670	5670	5670	5670	0
412	20231127	123100	24846450	5670	5670	5670	5670	0
413	20231127	123000	24846450	5670	5670	5670	5670	0
414	20231127	122900	24846450	5670	5670	5670	5670	0
415	20231127	122800	24846450	5670	5670	5670	5670	0
416	20231127	122700	24846450	5670	5670	5670	5670	0
417	20231127	122600	24846450	5670	5670	5670	5670	0
418	20231127	122500	24846450	5670	5670	5670	5670	0
419	20231127	122400	24846450	5670	5670	5670	5670	207
420	20231127	122300	23672760	5670	5670	5670	5670	0
421	20231127	122200	23672760	5670	5670	5670	5670	0
422	20231127	122100	23672760	5670	5670	5670	5670	0
423	20231127	122000	23672760	5670	5670	5670	5670	0
424	20231127	121900	23672760	5670	5670	5670	5670	0
425	20231127	121800	23672760	5670	5670	5670	5670	218
426	20231127	121700	22436700	5680	5680	5680	5680	0
427	20231127	121600	22436700	5680	5680	5680	5680	0
428	20231127	121500	22436700	5680	5680	5680	5680	25
429	20231127	121400	22294700	5680	5680	5680	5680	0
430	20231127	121300	22294700	5680	5680	5680	5680	0
431	20231127	121200	22294700	5680	5680	5680	5680	0
432	20231127	121100	22294700	5680	5680	5680	5680	0
433	20231127	121000	22294700	5680	5680	5680	5680	0
434	20231127	120900	22294700	5680	5680	5680	5680	0
435	20231127	120800	22294700	5680	5680	5680	5680	0
436	20231127	120700	22294700	5680	5680	5680	5680	0
437	20231127	120600	22294700	5680	5680	5680	5680	0
438	20231127	120500	22294700	5680	5680	5680	5680	365
439	20231127	120400	20221500	5700	5700	5700	5700	0
440	20231127	120300	20221500	5700	5700	5700	5700	0
441	20231127	120200	20221500	5700	5700	5700	5700	10
442	20231127	120100	20164500	5700	5700	5700	5700	0
443	20231127	120000	20164500	5700	5700	5700	5700	0
444	20231127	115900	20164500	5700	5700	5700	5700	0
445	20231127	115800	20164500	5700	5700	5700	5700	0
446	20231127	115700	20164500	5700	5700	5700	5700	0
447	20231127	115600	20164500	5700	5700	5700	5700	0
448	20231127	115500	20164500	5700	5700	5700	5700	0
449	20231127	115400	20164500	5700	5700	5700	5700	0
450	20231127	115300	20164500	5700	5700	5700	5700	1
451	20231127	115200	20158800	5680	5680	5680	5680	0
452	20231127	115100	20158800	5680	5680	5680	5680	0
453	20231127	115000	20158800	5680	5680	5680	5680	0
454	20231127	114900	20158800	5680	5680	5680	5680	0
455	20231127	114800	20158800	5680	5680	5680	5680	0
456	20231127	114700	20158800	5680	5680	5680	5680	0
457	20231127	114600	20158800	5680	5680	5680	5680	0
458	20231127	114500	20158800	5680	5680	5680	5680	0
459	20231127	114400	20158800	5680	5680	5680	5680	0
460	20231127	114300	20158800	5680	5680	5680	5680	0
461	20231127	114200	20158800	5680	5680	5680	5680	0
462	20231127	114100	20158800	5680	5680	5680	5680	0
463	20231127	114000	20158800	5680	5680	5680	5680	0
464	20231127	113900	20158800	5680	5680	5680	5680	0
465	20231127	113800	20158800	5680	5680	5680	5680	0
466	20231127	113700	20158800	5680	5680	5680	5680	0
467	20231127	113600	20158800	5680	5680	5680	5680	0
468	20231127	113500	20158800	5680	5680	5680	5680	0
469	20231127	113400	20158800	5680	5680	5680	5680	0
470	20231127	113300	20158800	5680	5680	5680	5680	0
471	20231127	113200	20158800	5680	5680	5680	5680	0
472	20231127	113100	20158800	5680	5680	5680	5680	0
473	20231127	113000	20158800	5680	5680	5680	5680	0
474	20231127	112900	20158800	5680	5680	5680	5680	0
475	20231127	112800	20158800	5680	5710	5710	5680	157
476	20231127	112700	19263830	5690	5690	5690	5690	0
477	20231127	112600	19263830	5690	5690	5690	5690	0
478	20231127	112500	19263830	5690	5690	5690	5690	0
479	20231127	112400	19263830	5690	5690	5690	5690	0
480	20231127	112300	19263830	5690	5690	5690	5690	0
481	20231127	112200	19263830	5690	5690	5690	5690	0
482	20231127	112100	19263830	5690	5690	5690	5690	0
483	20231127	112000	19263830	5690	5690	5690	5690	0
484	20231127	111900	19263830	5690	5690	5690	5690	0
485	20231127	111800	19263830	5690	5690	5690	5690	0
486	20231127	111700	19263830	5690	5690	5690	5690	0
487	20231127	111600	19263830	5690	5690	5690	5690	0
488	20231127	111500	19263830	5690	5690	5690	5690	2
489	20231127	111400	19252450	5710	5710	5710	5710	1
490	20231127	111300	19246740	5690	5690	5690	5690	0
491	20231127	111200	19246740	5690	5690	5690	5690	0
492	20231127	111100	19246740	5690	5690	5690	5690	9
493	20231127	111000	19195530	5710	5710	5710	5710	0
494	20231127	110900	19195530	5710	5710	5710	5710	0
495	20231127	110800	19195530	5710	5710	5710	5710	0
496	20231127	110700	19195530	5710	5710	5710	5710	0
497	20231127	110600	19195530	5710	5710	5710	5710	0
498	20231127	110500	19195530	5710	5710	5710	5710	0
499	20231127	110400	19195530	5710	5700	5710	5700	1100
500	20231127	110300	12915530	5700	5700	5700	5700	0
501	20231127	110200	12915530	5700	5700	5700	5700	0
502	20231127	110100	12915530	5700	5700	5700	5700	61
503	20231127	110000	12567830	5700	5700	5700	5700	0
504	20231127	105900	12567830	5700	5700	5700	5700	0
505	20231127	105800	12567830	5700	5700	5700	5700	0
506	20231127	105700	12567830	5700	5700	5700	5700	11
507	20231127	105600	12505130	5700	5700	5700	5700	0
508	20231127	105500	12505130	5700	5700	5700	5700	0
509	20231127	105400	12505130	5700	5700	5700	5700	0
510	20231127	105300	12505130	5700	5700	5700	5700	0
511	20231127	105200	12505130	5700	5700	5700	5700	0
512	20231127	105100	12505130	5700	5700	5700	5700	0
513	20231127	105000	12505130	5700	5700	5700	5700	0
514	20231127	104900	12505130	5700	5700	5700	5700	0
515	20231127	104800	12505130	5700	5700	5700	5700	0
516	20231127	104700	12505130	5700	5700	5700	5700	0
517	20231127	104600	12505130	5700	5700	5700	5700	8
518	20231127	104500	12459530	5700	5700	5700	5700	0
519	20231127	104400	12459530	5700	5700	5700	5700	0
520	20231127	104300	12459530	5700	5700	5700	5700	0
521	20231127	104200	12459530	5700	5700	5700	5700	0
522	20231127	104100	12459530	5700	5700	5700	5700	0
523	20231127	104000	12459530	5700	5700	5700	5700	0
524	20231127	103900	12459530	5700	5700	5700	5700	0
525	20231127	103800	12459530	5700	5700	5700	5700	0
526	20231127	103700	12459530	5700	5700	5700	5700	0
527	20231127	103600	12459530	5700	5700	5700	5700	0
528	20231127	103500	12459530	5700	5700	5700	5700	0
529	20231127	103400	12459530	5700	5700	5700	5700	0
530	20231127	103300	12459530	5700	5700	5700	5700	2
531	20231127	103200	12448130	5720	5720	5720	5720	0
532	20231127	103100	12448130	5720	5720	5720	5720	0
533	20231127	103000	12448130	5720	5720	5720	5720	0
534	20231127	102900	12448130	5720	5720	5720	5720	0
535	20231127	102800	12448130	5720	5720	5720	5720	0
536	20231127	102700	12448130	5720	5720	5720	5720	0
537	20231127	102600	12448130	5720	5720	5720	5720	0
538	20231127	102500	12448130	5720	5720	5720	5720	0
539	20231127	102400	12448130	5720	5720	5720	5720	0
540	20231127	102300	12448130	5720	5720	5720	5720	0
541	20231127	102200	12448130	5720	5720	5720	5720	0
542	20231127	102100	12448130	5720	5720	5720	5720	0
543	20231127	102000	12448130	5720	5720	5720	5720	0
544	20231127	101900	12448130	5720	5720	5720	5720	0
545	20231127	101800	12448130	5720	5720	5720	5720	0
546	20231127	101700	12448130	5720	5720	5720	5720	0
547	20231127	101600	12448130	5720	5720	5720	5720	0
548	20231127	101500	12448130	5720	5720	5720	5720	0
549	20231127	101400	12448130	5720	5720	5720	5720	0
550	20231127	101300	12448130	5720	5720	5720	5720	100
551	20231127	101200	11876130	5720	5720	5720	5720	0
552	20231127	101100	11876130	5720	5720	5720	5720	0
553	20231127	101000	11876130	5720	5720	5720	5720	0
554	20231127	100900	11876130	5720	5720	5720	5720	0
555	20231127	100800	11876130	5720	5720	5720	5720	0
556	20231127	100700	11876130	5720	5720	5720	5720	0
557	20231127	100600	11876130	5720	5720	5720	5720	1
558	20231127	100500	11870410	5680	5680	5680	5680	0
559	20231127	100400	11870410	5680	5680	5680	5680	0
560	20231127	100300	11870410	5680	5680	5680	5680	0
561	20231127	100200	11870410	5680	5680	5680	5680	541
562	20231127	100100	8797530	5680	5700	5700	5680	332
563	20231127	100000	6911400	5710	5710	5710	5710	0
564	20231127	095900	6911400	5710	5710	5710	5710	0
565	20231127	095800	6911400	5710	5710	5710	5710	0
566	20231127	095700	6911400	5710	5710	5710	5710	0
567	20231127	095600	6911400	5710	5710	5710	5710	0
568	20231127	095500	6911400	5710	5720	5720	5710	10
569	20231127	095400	6854250	5710	5710	5710	5710	0
570	20231127	095300	6854250	5710	5710	5710	5710	0
571	20231127	095200	6854250	5710	5710	5710	5710	0
572	20231127	095100	6854250	5710	5710	5710	5710	0
573	20231127	095000	6854250	5710	5710	5710	5710	133
574	20231127	094900	6094820	5720	5720	5720	5720	0
575	20231127	094800	6094820	5720	5720	5720	5720	0
576	20231127	094700	6094820	5720	5720	5720	5720	0
577	20231127	094600	6094820	5720	5720	5720	5720	0
578	20231127	094500	6094820	5720	5720	5720	5720	0
579	20231127	094400	6094820	5720	5720	5720	5720	0
580	20231127	094300	6094820	5720	5720	5720	5720	0
581	20231127	094200	6094820	5720	5720	5720	5720	0
582	20231127	094100	6094820	5720	5720	5720	5720	0
583	20231127	094000	6094820	5720	5720	5720	5720	0
584	20231127	093900	6094820	5720	5720	5720	5720	0
585	20231127	093800	6094820	5720	5720	5720	5720	0
586	20231127	093700	6094820	5720	5720	5720	5720	0
587	20231127	093600	6094820	5720	5720	5720	5720	0
588	20231127	093500	6094820	5720	5720	5720	5720	0
589	20231127	093400	6094820	5720	5720	5720	5720	0
590	20231127	093300	6094820	5720	5720	5720	5720	0
591	20231127	093200	6094820	5720	5690	5720	5690	68
592	20231127	093100	5707840	5690	5690	5690	5690	0
593	20231127	093000	5707840	5690	5690	5690	5690	0
594	20231127	092900	5707840	5690	5690	5690	5690	0
595	20231127	092800	5707840	5690	5690	5690	5690	30
596	20231127	092700	5537140	5710	5710	5710	5710	1
597	20231127	092600	5531430	5700	5700	5700	5700	1
598	20231127	092500	5525730	5710	5710	5710	5710	0
599	20231127	092400	5525730	5710	5710	5710	5710	2
600	20231127	092300	5514310	5710	5710	5710	5710	0
601	20231127	092200	5514310	5710	5700	5710	5700	522
602	20231127	092100	2538890	5720	5720	5720	5720	0
603	20231127	092000	2538890	5720	5720	5720	5720	0
604	20231127	091900	2538890	5720	5720	5720	5720	0
605	20231127	091800	2538890	5720	5720	5720	5720	1
606	20231127	091700	2533170	5720	5720	5720	5720	0
607	20231127	091600	2533170	5720	5720	5720	5720	0
608	20231127	091500	2533170	5720	5720	5720	5720	0
609	20231127	091400	2533170	5720	5720	5720	5710	12
610	20231127	091300	2464610	5710	5710	5710	5710	0
611	20231127	091200	2464610	5710	5710	5710	5710	0
612	20231127	091100	2464610	5710	5710	5710	5710	0
613	20231127	091000	2464610	5710	5710	5710	5710	0
614	20231127	090900	2464610	5710	5710	5710	5710	0
615	20231127	090800	2464610	5710	5710	5710	5710	0
616	20231127	090700	2464610	5710	5710	5710	5710	0
617	20231127	090600	2464610	5710	5710	5710	5710	0
618	20231127	090500	2464610	5710	5710	5710	5710	0
619	20231127	090400	2464610	5710	5710	5710	5710	1
620	20231127	090300	2458900	5710	5710	5710	5710	70
621	20231127	090200	2059200	5720	5720	5720	5720	238
622	20231127	090100	697840	5720	5720	5720	5720	1
623	20231127	090000	692120	5720	5720	5720	5720	121