KissMeData/335810/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	210800	86628745	4995	4995	4995	4995	6608
3	20231127	210700	86628745	4995	4995	4995	4995	0
4	20231127	210600	86628745	4995	4995	4995	4995	0
5	20231127	210500	86628745	4995	4995	4995	4995	0
6	20231127	210400	86628745	4995	4995	4995	4995	0
7	20231127	210300	86628745	4995	4995	4995	4995	0
8	20231127	210200	86628745	4995	4995	4995	4995	0
9	20231127	210100	86628745	4995	4995	4995	4995	0
10	20231127	210000	86628745	4995	4995	4995	4995	0
11	20231127	205900	86628745	4995	4995	4995	4995	0
12	20231127	205800	86628745	4995	4995	4995	4995	0
13	20231127	205700	86628745	4995	4995	4995	4995	0
14	20231127	205600	86628745	4995	4995	4995	4995	0
15	20231127	205500	86628745	4995	4995	4995	4995	0
16	20231127	205400	86628745	4995	4995	4995	4995	0
17	20231127	205300	86628745	4995	4995	4995	4995	0
18	20231127	205200	86628745	4995	4995	4995	4995	0
19	20231127	205100	86628745	4995	4995	4995	4995	0
20	20231127	205000	86628745	4995	4995	4995	4995	0
21	20231127	204900	86628745	4995	4995	4995	4995	0
22	20231127	204800	86628745	4995	4995	4995	4995	0
23	20231127	204700	86628745	4995	4995	4995	4995	0
24	20231127	204600	86628745	4995	4995	4995	4995	0
25	20231127	204500	86628745	4995	4995	4995	4995	0
26	20231127	204400	86628745	4995	4995	4995	4995	0
27	20231127	204300	86628745	4995	4995	4995	4995	0
28	20231127	204200	86628745	4995	4995	4995	4995	0
29	20231127	204100	86628745	4995	4995	4995	4995	0
30	20231127	204000	86628745	4995	4995	4995	4995	0
31	20231127	203900	86628745	4995	4995	4995	4995	0
32	20231127	203800	86628745	4995	4995	4995	4995	6608
33	20231127	203700	86628745	4995	4995	4995	4995	0
34	20231127	203600	86628745	4995	4995	4995	4995	0
35	20231127	203500	86628745	4995	4995	4995	4995	0
36	20231127	203400	86628745	4995	4995	4995	4995	0
37	20231127	203300	86628745	4995	4995	4995	4995	0
38	20231127	203200	86628745	4995	4995	4995	4995	0
39	20231127	203100	86628745	4995	4995	4995	4995	0
40	20231127	203000	86628745	4995	4995	4995	4995	0
41	20231127	202900	86628745	4995	4995	4995	4995	0
42	20231127	202800	86628745	4995	4995	4995	4995	0
43	20231127	202700	86628745	4995	4995	4995	4995	0
44	20231127	202600	86628745	4995	4995	4995	4995	0
45	20231127	202500	86628745	4995	4995	4995	4995	0
46	20231127	202400	86628745	4995	4995	4995	4995	0
47	20231127	202300	86628745	4995	4995	4995	4995	0
48	20231127	202200	86628745	4995	4995	4995	4995	0
49	20231127	202100	86628745	4995	4995	4995	4995	0
50	20231127	202000	86628745	4995	4995	4995	4995	0
51	20231127	201900	86628745	4995	4995	4995	4995	0
52	20231127	201800	86628745	4995	4995	4995	4995	0
53	20231127	201700	86628745	4995	4995	4995	4995	0
54	20231127	201600	86628745	4995	4995	4995	4995	0
55	20231127	201500	86628745	4995	4995	4995	4995	0
56	20231127	201400	86628745	4995	4995	4995	4995	0
57	20231127	201300	86628745	4995	4995	4995	4995	0
58	20231127	201200	86628745	4995	4995	4995	4995	0
59	20231127	201100	86628745	4995	4995	4995	4995	0
60	20231127	201000	86628745	4995	4995	4995	4995	0
61	20231127	200900	86628745	4995	4995	4995	4995	0
62	20231127	200800	86628745	4995	4995	4995	4995	6608
63	20231127	200700	86628745	4995	4995	4995	4995	0
64	20231127	200600	86628745	4995	4995	4995	4995	0
65	20231127	200500	86628745	4995	4995	4995	4995	0
66	20231127	200400	86628745	4995	4995	4995	4995	0
67	20231127	200300	86628745	4995	4995	4995	4995	0
68	20231127	200200	86628745	4995	4995	4995	4995	0
69	20231127	200100	86628745	4995	4995	4995	4995	0
70	20231127	200000	86628745	4995	4995	4995	4995	0
71	20231127	195900	86628745	4995	4995	4995	4995	0
72	20231127	195800	86628745	4995	4995	4995	4995	0
73	20231127	195700	86628745	4995	4995	4995	4995	0
74	20231127	195600	86628745	4995	4995	4995	4995	0
75	20231127	195500	86628745	4995	4995	4995	4995	0
76	20231127	195400	86628745	4995	4995	4995	4995	0
77	20231127	195300	86628745	4995	4995	4995	4995	0
78	20231127	195200	86628745	4995	4995	4995	4995	0
79	20231127	195100	86628745	4995	4995	4995	4995	0
80	20231127	195000	86628745	4995	4995	4995	4995	0
81	20231127	194900	86628745	4995	4995	4995	4995	0
82	20231127	194800	86628745	4995	4995	4995	4995	0
83	20231127	194700	86628745	4995	4995	4995	4995	0
84	20231127	194600	86628745	4995	4995	4995	4995	0
85	20231127	194500	86628745	4995	4995	4995	4995	0
86	20231127	194400	86628745	4995	4995	4995	4995	0
87	20231127	194300	86628745	4995	4995	4995	4995	0
88	20231127	194200	86628745	4995	4995	4995	4995	0
89	20231127	194100	86628745	4995	4995	4995	4995	0
90	20231127	194000	86628745	4995	4995	4995	4995	0
91	20231127	193900	86628745	4995	4995	4995	4995	0
92	20231127	193800	86628745	4995	4995	4995	4995	6608
93	20231127	193700	86628745	4995	4995	4995	4995	0
94	20231127	193600	86628745	4995	4995	4995	4995	0
95	20231127	193500	86628745	4995	4995	4995	4995	0
96	20231127	193400	86628745	4995	4995	4995	4995	0
97	20231127	193300	86628745	4995	4995	4995	4995	0
98	20231127	193200	86628745	4995	4995	4995	4995	0
99	20231127	193100	86628745	4995	4995	4995	4995	0
100	20231127	193000	86628745	4995	4995	4995	4995	0
101	20231127	192900	86628745	4995	4995	4995	4995	0
102	20231127	192800	86628745	4995	4995	4995	4995	0
103	20231127	192700	86628745	4995	4995	4995	4995	0
104	20231127	192600	86628745	4995	4995	4995	4995	0
105	20231127	192500	86628745	4995	4995	4995	4995	0
106	20231127	192400	86628745	4995	4995	4995	4995	0
107	20231127	192300	86628745	4995	4995	4995	4995	0
108	20231127	192200	86628745	4995	4995	4995	4995	0
109	20231127	192100	86628745	4995	4995	4995	4995	0
110	20231127	192000	86628745	4995	4995	4995	4995	0
111	20231127	191900	86628745	4995	4995	4995	4995	0
112	20231127	191800	86628745	4995	4995	4995	4995	0
113	20231127	191700	86628745	4995	4995	4995	4995	0
114	20231127	191600	86628745	4995	4995	4995	4995	0
115	20231127	191500	86628745	4995	4995	4995	4995	0
116	20231127	191400	86628745	4995	4995	4995	4995	0
117	20231127	191300	86628745	4995	4995	4995	4995	0
118	20231127	191200	86628745	4995	4995	4995	4995	0
119	20231127	191100	86628745	4995	4995	4995	4995	0
120	20231127	191000	86628745	4995	4995	4995	4995	0
121	20231127	190900	86628745	4995	4995	4995	4995	0
122	20231127	190800	86628745	4995	4995	4995	4995	6608
123	20231127	190700	86628745	4995	4995	4995	4995	0
124	20231127	190600	86628745	4995	4995	4995	4995	0
125	20231127	190500	86628745	4995	4995	4995	4995	0
126	20231127	190400	86628745	4995	4995	4995	4995	0
127	20231127	190300	86628745	4995	4995	4995	4995	0
128	20231127	190200	86628745	4995	4995	4995	4995	0
129	20231127	190100	86628745	4995	4995	4995	4995	0
130	20231127	190000	86628745	4995	4995	4995	4995	0
131	20231127	185900	86628745	4995	4995	4995	4995	0
132	20231127	185800	86628745	4995	4995	4995	4995	0
133	20231127	185700	86628745	4995	4995	4995	4995	0
134	20231127	185600	86628745	4995	4995	4995	4995	0
135	20231127	185500	86628745	4995	4995	4995	4995	0
136	20231127	185400	86628745	4995	4995	4995	4995	0
137	20231127	185300	86628745	4995	4995	4995	4995	0
138	20231127	185200	86628745	4995	4995	4995	4995	0
139	20231127	185100	86628745	4995	4995	4995	4995	0
140	20231127	185000	86628745	4995	4995	4995	4995	0
141	20231127	184900	86628745	4995	4995	4995	4995	0
142	20231127	184800	86628745	4995	4995	4995	4995	0
143	20231127	184700	86628745	4995	4995	4995	4995	0
144	20231127	184600	86628745	4995	4995	4995	4995	0
145	20231127	184500	86628745	4995	4995	4995	4995	0
146	20231127	184400	86628745	4995	4995	4995	4995	0
147	20231127	184300	86628745	4995	4995	4995	4995	0
148	20231127	184200	86628745	4995	4995	4995	4995	0
149	20231127	184100	86628745	4995	4995	4995	4995	0
150	20231127	184000	86628745	4995	4995	4995	4995	0
151	20231127	183900	86628745	4995	4995	4995	4995	0
152	20231127	183800	86628745	4995	4995	4995	4995	6608
153	20231127	183700	86628745	4995	4995	4995	4995	0
154	20231127	183600	86628745	4995	4995	4995	4995	0
155	20231127	183500	86628745	4995	4995	4995	4995	0
156	20231127	183400	86628745	4995	4995	4995	4995	0
157	20231127	183300	86628745	4995	4995	4995	4995	0
158	20231127	183200	86628745	4995	4995	4995	4995	0
159	20231127	183100	86628745	4995	4995	4995	4995	0
160	20231127	183000	86628745	4995	4995	4995	4995	0
161	20231127	182900	86628745	4995	4995	4995	4995	0
162	20231127	182800	86628745	4995	4995	4995	4995	0
163	20231127	182700	86628745	4995	4995	4995	4995	0
164	20231127	182600	86628745	4995	4995	4995	4995	0
165	20231127	182500	86628745	4995	4995	4995	4995	0
166	20231127	182400	86628745	4995	4995	4995	4995	0
167	20231127	182300	86628745	4995	4995	4995	4995	0
168	20231127	182200	86628745	4995	4995	4995	4995	0
169	20231127	182100	86628745	4995	4995	4995	4995	0
170	20231127	182000	86628745	4995	4995	4995	4995	0
171	20231127	181900	86628745	4995	4995	4995	4995	0
172	20231127	181800	86628745	4995	4995	4995	4995	0
173	20231127	181700	86628745	4995	4995	4995	4995	0
174	20231127	181600	86628745	4995	4995	4995	4995	0
175	20231127	181500	86628745	4995	4995	4995	4995	0
176	20231127	181400	86628745	4995	4995	4995	4995	0
177	20231127	181300	86628745	4995	4995	4995	4995	0
178	20231127	181200	86628745	4995	4995	4995	4995	0
179	20231127	181100	86628745	4995	4995	4995	4995	0
180	20231127	181000	86628745	4995	4995	4995	4995	0
181	20231127	180900	86628745	4995	4995	4995	4995	0
182	20231127	180800	86628745	4995	4995	4995	4995	6608
183	20231127	180700	86628745	4995	4995	4995	4995	0
184	20231127	180600	86628745	4995	4995	4995	4995	0
185	20231127	180500	86628745	4995	4995	4995	4995	0
186	20231127	180400	86628745	4995	4995	4995	4995	0
187	20231127	180300	86628745	4995	4995	4995	4995	0
188	20231127	180200	86628745	4995	4995	4995	4995	0
189	20231127	180100	86628745	4995	4995	4995	4995	0
190	20231127	180000	86628745	4995	4995	4995	4995	0
191	20231127	175900	86628745	4995	4995	4995	4995	0
192	20231127	175800	86628745	4995	4995	4995	4995	0
193	20231127	175700	86628745	4995	4995	4995	4995	0
194	20231127	175600	86628745	4995	4995	4995	4995	0
195	20231127	175500	86628745	4995	4995	4995	4995	0
196	20231127	175400	86628745	4995	4995	4995	4995	0
197	20231127	175300	86628745	4995	4995	4995	4995	0
198	20231127	175200	86628745	4995	4995	4995	4995	0
199	20231127	175100	86628745	4995	4995	4995	4995	0
200	20231127	175000	86628745	4995	4995	4995	4995	0
201	20231127	174900	86628745	4995	4995	4995	4995	0
202	20231127	174800	86628745	4995	4995	4995	4995	0
203	20231127	174700	86628745	4995	4995	4995	4995	0
204	20231127	174600	86628745	4995	4995	4995	4995	0
205	20231127	174500	86628745	4995	4995	4995	4995	0
206	20231127	174400	86628745	4995	4995	4995	4995	0
207	20231127	174300	86628745	4995	4995	4995	4995	0
208	20231127	174200	86628745	4995	4995	4995	4995	0
209	20231127	174100	86628745	4995	4995	4995	4995	0
210	20231127	174000	86628745	4995	4995	4995	4995	0
211	20231127	173900	86628745	4995	4995	4995	4995	0
212	20231127	173800	86628745	4995	4995	4995	4995	6608
213	20231127	173700	86628745	4995	4995	4995	4995	0
214	20231127	173600	86628745	4995	4995	4995	4995	0
215	20231127	173500	86628745	4995	4995	4995	4995	0
216	20231127	173400	86628745	4995	4995	4995	4995	0
217	20231127	173300	86628745	4995	4995	4995	4995	0
218	20231127	173200	86628745	4995	4995	4995	4995	0
219	20231127	173100	86628745	4995	4995	4995	4995	0
220	20231127	173000	86628745	4995	4995	4995	4995	0
221	20231127	172900	86628745	4995	4995	4995	4995	0
222	20231127	172800	86628745	4995	4995	4995	4995	0
223	20231127	172700	86628745	4995	4995	4995	4995	0
224	20231127	172600	86628745	4995	4995	4995	4995	0
225	20231127	172500	86628745	4995	4995	4995	4995	0
226	20231127	172400	86628745	4995	4995	4995	4995	0
227	20231127	172300	86628745	4995	4995	4995	4995	0
228	20231127	172200	86628745	4995	4995	4995	4995	0
229	20231127	172100	86628745	4995	4995	4995	4995	0
230	20231127	172000	86628745	4995	4995	4995	4995	0
231	20231127	171900	86628745	4995	4995	4995	4995	0
232	20231127	171800	86628745	4995	4995	4995	4995	0
233	20231127	171700	86628745	4995	4995	4995	4995	0
234	20231127	171600	86628745	4995	4995	4995	4995	0
235	20231127	171500	86628745	4995	4995	4995	4995	0
236	20231127	171400	86628745	4995	4995	4995	4995	0
237	20231127	171300	86628745	4995	4995	4995	4995	0
238	20231127	171200	86628745	4995	4995	4995	4995	0
239	20231127	171100	86628745	4995	4995	4995	4995	0
240	20231127	171000	86628745	4995	4995	4995	4995	0
241	20231127	170900	86628745	4995	4995	4995	4995	0
242	20231127	170800	86628745	4995	4995	4995	4995	6608
243	20231127	170700	86628745	4995	4995	4995	4995	0
244	20231127	170600	86628745	4995	4995	4995	4995	0
245	20231127	170500	86628745	4995	4995	4995	4995	0
246	20231127	170400	86628745	4995	4995	4995	4995	0
247	20231127	170300	86628745	4995	4995	4995	4995	0
248	20231127	170200	86628745	4995	4995	4995	4995	0
249	20231127	170100	86628745	4995	4995	4995	4995	0
250	20231127	170000	86628745	4995	4995	4995	4995	0
251	20231127	165900	86628745	4995	4995	4995	4995	0
252	20231127	165800	86628745	4995	4995	4995	4995	0
253	20231127	165700	86628745	4995	4995	4995	4995	0
254	20231127	165600	86628745	4995	4995	4995	4995	0
255	20231127	165500	86628745	4995	4995	4995	4995	0
256	20231127	165400	86628745	4995	4995	4995	4995	0
257	20231127	165300	86628745	4995	4995	4995	4995	0
258	20231127	165200	86628745	4995	4995	4995	4995	0
259	20231127	165100	86628745	4995	4995	4995	4995	0
260	20231127	165000	86628745	4995	4995	4995	4995	0
261	20231127	164900	86628745	4995	4995	4995	4995	0
262	20231127	164800	86628745	4995	4995	4995	4995	0
263	20231127	164700	86628745	4995	4995	4995	4995	0
264	20231127	164600	86628745	4995	4995	4995	4995	0
265	20231127	164500	86628745	4995	4995	4995	4995	0
266	20231127	164400	86628745	4995	4995	4995	4995	0
267	20231127	164300	86628745	4995	4995	4995	4995	0
268	20231127	164200	86628745	4995	4995	4995	4995	0
269	20231127	164100	86628745	4995	4995	4995	4995	0
270	20231127	164000	86628745	4995	4995	4995	4995	0
271	20231127	163900	86628745	4995	4995	4995	4995	0
272	20231127	163800	86628745	4995	4995	4995	4995	6608
273	20231127	163700	86628745	4995	4995	4995	4995	0
274	20231127	163600	86628745	4995	4995	4995	4995	0
275	20231127	163500	86628745	4995	4995	4995	4995	0
276	20231127	163400	86628745	4995	4995	4995	4995	0
277	20231127	163300	86628745	4995	4995	4995	4995	0
278	20231127	163200	86628745	4995	4995	4995	4995	0
279	20231127	163100	86628745	4995	4995	4995	4995	0
280	20231127	163000	86628745	4995	4995	4995	4995	0
281	20231127	162900	86628745	4995	4995	4995	4995	0
282	20231127	162800	86628745	4995	4995	4995	4995	0
283	20231127	162700	86628745	4995	4995	4995	4995	0
284	20231127	162600	86628745	4995	4995	4995	4995	0
285	20231127	162500	86628745	4995	4995	4995	4995	0
286	20231127	162400	86628745	4995	4995	4995	4995	0
287	20231127	162300	86628745	4995	4995	4995	4995	0
288	20231127	162200	86628745	4995	4995	4995	4995	0
289	20231127	162100	86628745	4995	4995	4995	4995	0
290	20231127	162000	86628745	4995	4995	4995	4995	0
291	20231127	161900	86628745	4995	4995	4995	4995	0
292	20231127	161800	86628745	4995	4995	4995	4995	0
293	20231127	161700	86628745	4995	4995	4995	4995	0
294	20231127	161600	86628745	4995	4995	4995	4995	0
295	20231127	161500	86628745	4995	4995	4995	4995	0
296	20231127	161400	86628745	4995	4995	4995	4995	0
297	20231127	161300	86628745	4995	4995	4995	4995	0
298	20231127	161200	86628745	4995	4995	4995	4995	0
299	20231127	161100	86628745	4995	4995	4995	4995	0
300	20231127	161000	86628745	4995	4995	4995	4995	0
301	20231127	160900	86628745	4995	4995	4995	4995	0
302	20231127	160800	86628745	4995	4995	4995	4995	6608
303	20231127	160700	86628745	4995	4995	4995	4995	0
304	20231127	160600	86628745	4995	4995	4995	4995	0
305	20231127	160500	86628745	4995	4995	4995	4995	0
306	20231127	160400	86628745	4995	4995	4995	4995	0
307	20231127	160300	86628745	4995	4995	4995	4995	0
308	20231127	160200	86628745	4995	4995	4995	4995	0
309	20231127	160100	86628745	4995	4995	4995	4995	0
310	20231127	160000	86628745	4995	4995	4995	4995	0
311	20231127	155900	86628745	4995	4995	4995	4995	0
312	20231127	155800	86628745	4995	4995	4995	4995	0
313	20231127	155700	86628745	4995	4995	4995	4995	0
314	20231127	155600	86628745	4995	4995	4995	4995	0
315	20231127	155500	86628745	4995	4995	4995	4995	0
316	20231127	155400	86628745	4995	4995	4995	4995	0
317	20231127	155300	86628745	4995	4995	4995	4995	0
318	20231127	155200	86628745	4995	4995	4995	4995	0
319	20231127	155100	86628745	4995	4995	4995	4995	0
320	20231127	155000	86628745	4995	4995	4995	4995	0
321	20231127	154900	86628745	4995	4995	4995	4995	0
322	20231127	154800	86628745	4995	4995	4995	4995	0
323	20231127	154700	86628745	4995	4995	4995	4995	0
324	20231127	154600	86628745	4995	4995	4995	4995	0
325	20231127	154500	86628745	4995	4995	4995	4995	0
326	20231127	154400	86628745	4995	4995	4995	4995	0
327	20231127	154300	86628745	4995	4995	4995	4995	0
328	20231127	154200	86628745	4995	4995	4995	4995	0
329	20231127	154100	86628745	4995	4995	4995	4995	0
330	20231127	154000	86628745	4995	4995	4995	4995	0
331	20231127	153900	86628745	4995	4995	4995	4995	0
332	20231127	153800	86628745	4995	4995	4995	4995	6608
333	20231127	153700	86628745	4995	4995	4995	4995	0
334	20231127	153600	86628745	4995	4995	4995	4995	0
335	20231127	153500	86628745	4995	4995	4995	4995	0
336	20231127	153400	86628745	4995	4995	4995	4995	0
337	20231127	153300	86628745	4995	4995	4995	4995	0
338	20231127	153200	86628745	4995	4995	4995	4995	0
339	20231127	153100	86628745	4995	4995	4995	4995	0
340	20231127	153000	86628745	4995	4995	4995	4995	6608
341	20231127	152900	53621785	5010	5010	5010	5010	0
342	20231127	152800	53621785	5010	5010	5010	5010	0
343	20231127	152700	53621785	5010	5010	5010	5010	0
344	20231127	152600	53621785	5010	5010	5010	5010	0
345	20231127	152500	53621785	5010	5010	5010	5010	0
346	20231127	152400	53621785	5010	5010	5010	5010	0
347	20231127	152300	53621785	5010	5010	5010	5010	0
348	20231127	152200	53621785	5010	5010	5010	5010	0
349	20231127	152100	53621785	5010	5010	5010	5010	0
350	20231127	152000	53621785	5010	5010	5010	5010	0
351	20231127	151900	53621785	5010	5020	5020	5010	113
352	20231127	151800	53054535	5020	5020	5020	5020	0
353	20231127	151700	53054535	5020	5020	5020	5020	0
354	20231127	151600	53054535	5020	5020	5020	5020	0
355	20231127	151500	53054535	5020	5020	5020	5020	0
356	20231127	151400	53054535	5020	5020	5020	5020	0
357	20231127	151300	53054535	5020	5020	5020	5020	0
358	20231127	151200	53054535	5020	5020	5020	5020	0
359	20231127	151100	53054535	5020	5030	5030	5020	229
360	20231127	151000	51904725	5030	5030	5030	5030	0
361	20231127	150900	51904725	5030	5030	5030	5030	0
362	20231127	150800	51904725	5030	5030	5030	5030	0
363	20231127	150700	51904725	5030	5030	5030	5030	0
364	20231127	150600	51904725	5030	5030	5030	5030	0
365	20231127	150500	51904725	5030	5030	5030	5030	0
366	20231127	150400	51904725	5030	5030	5030	5030	0
367	20231127	150300	51904725	5030	5030	5030	5030	0
368	20231127	150200	51904725	5030	5030	5030	5030	0
369	20231127	150100	51904725	5030	5030	5030	5030	0
370	20231127	150000	51904725	5030	5040	5040	5030	27
371	20231127	145900	51768885	5040	5040	5040	5040	0
372	20231127	145800	51768885	5040	5040	5040	5040	0
373	20231127	145700	51768885	5040	5040	5040	5040	0
374	20231127	145600	51768885	5040	5040	5040	5040	211
375	20231127	145500	50705445	5040	5040	5040	5040	5
376	20231127	145400	50680245	5040	5040	5040	5040	0
377	20231127	145300	50680245	5040	5040	5040	5040	0
378	20231127	145200	50680245	5040	5040	5040	5040	0
379	20231127	145100	50680245	5040	5040	5040	5040	0
380	20231127	145000	50680245	5040	5040	5040	5040	0
381	20231127	144900	50680245	5040	5040	5040	5040	0
382	20231127	144800	50680245	5040	5040	5040	5040	2
383	20231127	144700	50670165	5020	5020	5020	5020	0
384	20231127	144600	50670165	5020	5020	5020	5020	0
385	20231127	144500	50670165	5020	5020	5020	5020	0
386	20231127	144400	50670165	5020	5020	5020	5020	2
387	20231127	144300	50660125	5020	5020	5020	5020	1
388	20231127	144200	50655105	5020	5020	5020	5020	1
389	20231127	144100	50650085	5040	5010	5040	5010	358
390	20231127	144000	48845825	5010	5010	5010	5010	1
391	20231127	143900	48840815	5040	5040	5040	5040	0
392	20231127	143800	48840815	5040	5010	5040	5010	3
393	20231127	143700	48825725	5010	5010	5010	5010	0
394	20231127	143600	48825725	5010	5010	5010	5010	0
395	20231127	143500	48825725	5010	5010	5010	5010	1
396	20231127	143400	48820715	5010	5010	5010	5010	0
397	20231127	143300	48820715	5010	5010	5010	5010	1
398	20231127	143200	48815705	5010	5010	5010	5010	0
399	20231127	143100	48815705	5010	5010	5010	5010	0
400	20231127	143000	48815705	5010	5010	5010	5010	1
401	20231127	142900	48810695	5010	5010	5010	5010	0
402	20231127	142800	48810695	5010	5010	5010	5010	0
403	20231127	142700	48810695	5010	5010	5010	5010	1
404	20231127	142600	48805685	5010	5010	5010	5010	1
405	20231127	142500	48800675	5010	5010	5010	5010	1
406	20231127	142400	48795665	5010	5000	5010	5000	101
407	20231127	142300	48290655	5010	5010	5010	5010	1
408	20231127	142200	48285645	5010	5010	5010	5010	3
409	20231127	142100	48270615	5010	5010	5010	5010	1
410	20231127	142000	48265605	5010	5010	5010	5010	1
411	20231127	141900	48260595	5000	5000	5000	5000	741
412	20231127	141800	44555595	5000	5000	5000	5000	0
413	20231127	141700	44555595	5000	5000	5000	5000	0
414	20231127	141600	44555595	5000	5000	5000	5000	15
415	20231127	141500	44480595	5000	5000	5000	5000	0
416	20231127	141400	44480595	5000	5000	5000	5000	58
417	20231127	141300	44190595	5000	5020	5020	5000	50
418	20231127	141200	43940295	5030	5030	5030	5030	0
419	20231127	141100	43940295	5030	5030	5030	5030	0
420	20231127	141000	43940295	5030	5030	5030	5030	0
421	20231127	140900	43940295	5030	5030	5030	5030	0
422	20231127	140800	43940295	5030	5030	5030	5030	0
423	20231127	140700	43940295	5030	5030	5030	5030	0
424	20231127	140600	43940295	5030	5030	5030	5030	0
425	20231127	140500	43940295	5030	5030	5030	5030	2
426	20231127	140400	43930235	5040	5040	5040	5040	0
427	20231127	140300	43930235	5040	5040	5040	5040	0
428	20231127	140200	43930235	5040	5040	5040	5040	0
429	20231127	140100	43930235	5040	5040	5040	5040	0
430	20231127	140000	43930235	5040	5030	5040	5030	14
431	20231127	135900	43859765	5030	5040	5040	5030	45
432	20231127	135800	43633395	5040	5040	5040	5040	6
433	20231127	135700	43603155	5030	5030	5030	5030	13
434	20231127	135600	43537765	5020	5010	5030	5010	4
435	20231127	135500	43517685	5010	5010	5010	5000	103
436	20231127	135400	43002655	5010	5010	5010	5010	1
437	20231127	135300	42997645	5010	5010	5010	5010	0
438	20231127	135200	42997645	5010	5010	5010	5010	0
439	20231127	135100	42997645	5010	5010	5010	5010	0
440	20231127	135000	42997645	5010	5010	5010	5010	1
441	20231127	134900	42992635	5010	5010	5010	5010	0
442	20231127	134800	42992635	5010	5010	5010	5010	1
443	20231127	134700	42987625	5010	5010	5010	5010	0
444	20231127	134600	42987625	5010	5010	5010	5010	0
445	20231127	134500	42987625	5010	5010	5010	5010	1
446	20231127	134400	42982615	5000	5020	5020	5000	1111
447	20231127	134300	37423085	5030	5030	5030	5030	10
448	20231127	134200	37372785	5030	5030	5030	5030	2
449	20231127	134100	37362725	5020	5020	5020	5020	0
450	20231127	134000	37362725	5020	5020	5020	5020	0
451	20231127	133900	37362725	5020	5020	5020	5020	0
452	20231127	133800	37362725	5020	5020	5020	5020	0
453	20231127	133700	37362725	5020	5020	5020	5020	0
454	20231127	133600	37362725	5020	5020	5020	5020	0
455	20231127	133500	37362725	5020	5020	5020	5020	0
456	20231127	133400	37362725	5020	5020	5020	5020	0
457	20231127	133300	37362725	5020	5020	5020	5020	0
458	20231127	133200	37362725	5020	5020	5020	5020	0
459	20231127	133100	37362725	5020	5020	5020	5020	0
460	20231127	133000	37362725	5020	5020	5020	5020	0
461	20231127	132900	37362725	5020	5020	5020	5020	0
462	20231127	132800	37362725	5020	5020	5020	5020	0
463	20231127	132700	37362725	5020	5020	5020	5020	0
464	20231127	132600	37362725	5020	5020	5020	5020	0
465	20231127	132500	37362725	5020	5020	5020	5020	0
466	20231127	132400	37362725	5020	5020	5020	5020	0
467	20231127	132300	37362725	5020	5020	5020	5020	0
468	20231127	132200	37362725	5020	5020	5020	5020	0
469	20231127	132100	37362725	5020	5020	5020	5020	0
470	20231127	132000	37362725	5020	5020	5020	5020	0
471	20231127	131900	37362725	5020	5020	5020	5020	1
472	20231127	131800	37357705	5020	5020	5020	5020	2
473	20231127	131700	37347665	5010	5010	5010	5010	0
474	20231127	131600	37347665	5010	5010	5010	5010	0
475	20231127	131500	37347665	5010	5010	5010	5010	0
476	20231127	131400	37347665	5010	5010	5010	5010	0
477	20231127	131300	37347665	5010	5010	5010	5010	0
478	20231127	131200	37347665	5010	5010	5010	5010	0
479	20231127	131100	37347665	5010	5010	5010	5010	0
480	20231127	131000	37347665	5010	5010	5010	5010	0
481	20231127	130900	37347665	5010	5010	5010	5010	0
482	20231127	130800	37347665	5010	5010	5010	5010	0
483	20231127	130700	37347665	5010	5010	5010	5010	0
484	20231127	130600	37347665	5010	5010	5010	5010	0
485	20231127	130500	37347665	5010	5010	5010	5010	102
486	20231127	130400	36836645	5020	5020	5020	5020	0
487	20231127	130300	36836645	5020	5020	5020	5020	0
488	20231127	130200	36836645	5020	5020	5020	5020	0
489	20231127	130100	36836645	5020	5020	5020	5020	0
490	20231127	130000	36836645	5020	5020	5020	5020	0
491	20231127	125900	36836645	5020	5020	5020	5020	0
492	20231127	125800	36836645	5020	5020	5020	5020	0
493	20231127	125700	36836645	5020	5020	5020	5020	0
494	20231127	125600	36836645	5020	5020	5020	5020	0
495	20231127	125500	36836645	5020	5020	5020	5020	0
496	20231127	125400	36836645	5020	5020	5020	5020	0
497	20231127	125300	36836645	5020	5020	5020	5020	0
498	20231127	125200	36836645	5020	5020	5020	5020	0
499	20231127	125100	36836645	5020	5020	5020	5020	1
500	20231127	125000	36831625	5020	5020	5020	5020	0
501	20231127	124900	36831625	5020	5020	5020	5020	2
502	20231127	124800	36821585	5010	5010	5010	5010	0
503	20231127	124700	36821585	5010	5010	5010	5010	0
504	20231127	124600	36821585	5010	5010	5010	5010	0
505	20231127	124500	36821585	5010	5010	5010	5010	0
506	20231127	124400	36821585	5010	5010	5010	5010	1
507	20231127	124300	36816575	5010	5010	5010	5010	0
508	20231127	124200	36816575	5010	5010	5010	5010	0
509	20231127	124100	36816575	5010	5010	5010	5010	1
510	20231127	124000	36811565	5010	5010	5010	5010	0
511	20231127	123900	36811565	5010	5010	5010	5010	0
512	20231127	123800	36811565	5010	5010	5010	5010	0
513	20231127	123700	36811565	5010	5010	5010	5010	0
514	20231127	123600	36811565	5010	5010	5010	5010	0
515	20231127	123500	36811565	5010	5010	5010	5010	1
516	20231127	123400	36806555	5010	5010	5010	5010	0
517	20231127	123300	36806555	5010	5010	5010	5010	0
518	20231127	123200	36806555	5010	5010	5010	5010	3
519	20231127	123100	36791525	5010	5010	5010	5010	4
520	20231127	123000	36771485	5010	5010	5010	5010	15
521	20231127	122900	36696335	5010	5010	5010	5010	5
522	20231127	122800	36671285	5010	5010	5010	5010	4
523	20231127	122700	36651245	5000	5000	5000	5000	0
524	20231127	122600	36651245	5000	5000	5000	5000	0
525	20231127	122500	36651245	5000	5000	5000	5000	0
526	20231127	122400	36651245	5000	5000	5000	5000	1
527	20231127	122300	36646245	5010	5010	5010	5010	0
528	20231127	122200	36646245	5010	5010	5010	5010	1
529	20231127	122100	36641235	5010	5010	5010	5010	22
530	20231127	122000	36531015	5010	5010	5010	5010	0
531	20231127	121900	36531015	5010	5010	5010	5010	0
532	20231127	121800	36531015	5010	5010	5010	5010	0
533	20231127	121700	36531015	5010	5010	5010	5010	0
534	20231127	121600	36531015	5010	5010	5010	5010	1
535	20231127	121500	36526005	5010	5010	5010	5010	1
536	20231127	121400	36520995	5010	5010	5010	5010	5
537	20231127	121300	36495945	5010	5020	5020	5010	33
538	20231127	121200	36330605	5020	5020	5020	5020	3
539	20231127	121100	36315545	5080	5080	5080	5080	0
540	20231127	121000	36315545	5080	5020	5080	5020	4
541	20231127	120900	36295285	5010	5010	5010	5010	0
542	20231127	120800	36295285	5010	5010	5010	5010	0
543	20231127	120700	36295285	5010	5010	5010	5010	0
544	20231127	120600	36295285	5010	5010	5010	5010	0
545	20231127	120500	36295285	5010	5020	5020	5010	100
546	20231127	120400	35794205	5030	5030	5030	5030	0
547	20231127	120300	35794205	5030	5030	5030	5030	2
548	20231127	120200	35784145	5020	5030	5030	5020	300
549	20231127	120100	34277985	5020	5010	5020	5010	61
550	20231127	120000	33971775	5010	5000	5010	5000	3
551	20231127	115900	33956765	4995	4995	4995	4995	2
552	20231127	115800	33946775	4995	4995	4995	4995	103
553	20231127	115700	33432290	5000	5040	5040	5000	4806
554	20231127	115600	9354690	5040	5040	5040	5040	30
555	20231127	115500	9203490	5040	5040	5040	5040	0
556	20231127	115400	9203490	5040	5040	5040	5040	0
557	20231127	115300	9203490	5040	5040	5040	5040	0
558	20231127	115200	9203490	5040	5040	5040	5040	0
559	20231127	115100	9203490	5040	5040	5040	5040	0
560	20231127	115000	9203490	5040	5040	5040	5040	0
561	20231127	114900	9203490	5040	5040	5040	5040	0
562	20231127	114800	9203490	5040	5040	5040	5040	0
563	20231127	114700	9203490	5040	5040	5040	5040	0
564	20231127	114600	9203490	5040	5040	5040	5040	0
565	20231127	114500	9203490	5040	5040	5040	5040	0
566	20231127	114400	9203490	5040	5040	5040	5040	0
567	20231127	114300	9203490	5040	5040	5040	5040	0
568	20231127	114200	9203490	5040	5040	5040	5040	0
569	20231127	114100	9203490	5040	5040	5040	5040	0
570	20231127	114000	9203490	5040	5040	5040	5040	0
571	20231127	113900	9203490	5040	5040	5040	5040	0
572	20231127	113800	9203490	5040	5040	5040	5040	0
573	20231127	113700	9203490	5040	5040	5040	5040	0
574	20231127	113600	9203490	5040	5040	5040	5040	0
575	20231127	113500	9203490	5040	5040	5040	5040	0
576	20231127	113400	9203490	5040	5040	5040	5040	0
577	20231127	113300	9203490	5040	5040	5040	5040	0
578	20231127	113200	9203490	5040	5040	5040	5040	1
579	20231127	113100	9198450	5040	5040	5040	5040	0
580	20231127	113000	9198450	5040	5040	5040	5040	0
581	20231127	112900	9198450	5040	5040	5040	5040	0
582	20231127	112800	9198450	5040	5040	5040	5040	0
583	20231127	112700	9198450	5040	5040	5040	5040	0
584	20231127	112600	9198450	5040	5040	5040	5040	0
585	20231127	112500	9198450	5040	5040	5040	5040	0
586	20231127	112400	9198450	5040	5040	5040	5040	0
587	20231127	112300	9198450	5040	5040	5040	5040	0
588	20231127	112200	9198450	5040	5040	5040	5040	0
589	20231127	112100	9198450	5040	5040	5040	5040	0
590	20231127	112000	9198450	5040	5040	5040	5040	0
591	20231127	111900	9198450	5040	5040	5040	5040	0
592	20231127	111800	9198450	5040	5040	5040	5040	0
593	20231127	111700	9198450	5040	5040	5040	5040	0
594	20231127	111600	9198450	5040	5040	5040	5040	0
595	20231127	111500	9198450	5040	5040	5040	5040	0
596	20231127	111400	9198450	5040	5040	5040	5040	0
597	20231127	111300	9198450	5040	5040	5040	5040	0
598	20231127	111200	9198450	5040	5040	5040	5040	0
599	20231127	111100	9198450	5040	5040	5040	5040	0
600	20231127	111000	9198450	5040	5040	5040	5040	0
601	20231127	110900	9198450	5040	5040	5040	5040	0
602	20231127	110800	9198450	5040	5040	5040	5040	0
603	20231127	110700	9198450	5040	5040	5040	5040	0
604	20231127	110600	9198450	5040	5040	5040	5040	0
605	20231127	110500	9198450	5040	5040	5040	5040	0
606	20231127	110400	9198450	5040	5040	5040	5040	1
607	20231127	110300	9193410	5040	5040	5040	5040	0
608	20231127	110200	9193410	5040	5040	5040	5040	23
609	20231127	110100	9077490	5040	5040	5040	5040	0
610	20231127	110000	9077490	5040	5040	5040	5040	0
611	20231127	105900	9077490	5040	5040	5040	5040	0
612	20231127	105800	9077490	5040	5040	5040	5040	0
613	20231127	105700	9077490	5040	5040	5040	5040	1
614	20231127	105600	9072450	5040	5040	5040	5040	0
615	20231127	105500	9072450	5040	5040	5040	5040	0
616	20231127	105400	9072450	5040	5040	5040	5040	1
617	20231127	105300	9067410	5040	5040	5040	5040	0
618	20231127	105200	9067410	5040	5040	5040	5040	1
619	20231127	105100	9062370	5030	5040	5040	5030	171
620	20231127	105000	8202230	5040	5040	5040	5040	1
621	20231127	104900	8197190	5030	5030	5030	5030	127
622	20231127	104800	7558380	5040	5040	5040	5040	0
623	20231127	104700	7558380	5040	5040	5040	5040	0
624	20231127	104600	7558380	5040	5030	5040	5030	263
625	20231127	104500	6234880	5030	5030	5030	5030	0
626	20231127	104400	6234880	5030	5030	5030	5030	0
627	20231127	104300	6234880	5030	5030	5030	5030	12
628	20231127	104200	6174520	5030	5030	5030	5030	0
629	20231127	104100	6174520	5030	5040	5040	5030	156
630	20231127	104000	5388940	5040	5040	5040	5040	0
631	20231127	103900	5388940	5040	5040	5040	5040	1
632	20231127	103800	5383900	5040	5040	5040	5040	0
633	20231127	103700	5383900	5040	5040	5040	5040	0
634	20231127	103600	5383900	5040	5040	5040	5040	0
635	20231127	103500	5383900	5040	5040	5040	5040	0
636	20231127	103400	5383900	5040	5040	5040	5040	0
637	20231127	103300	5383900	5040	5040	5040	5040	0
638	20231127	103200	5383900	5040	5040	5040	5040	0
639	20231127	103100	5383900	5040	5040	5040	5040	0
640	20231127	103000	5383900	5040	5040	5040	5040	2
641	20231127	102900	5373820	5040	5040	5040	5040	0
642	20231127	102800	5373820	5040	5040	5040	5040	1
643	20231127	102700	5368780	5030	5030	5030	5030	0
644	20231127	102600	5368780	5030	5030	5030	5030	0
645	20231127	102500	5368780	5030	5030	5030	5030	0
646	20231127	102400	5368780	5030	5030	5030	5030	0
647	20231127	102300	5368780	5030	5030	5030	5030	0
648	20231127	102200	5368780	5030	5030	5030	5030	0
649	20231127	102100	5368780	5030	5030	5030	5030	0
650	20231127	102000	5368780	5030	5030	5030	5030	0
651	20231127	101900	5368780	5030	5030	5030	5030	5
652	20231127	101800	5343630	5030	5030	5030	5030	0
653	20231127	101700	5343630	5030	5030	5030	5030	3
654	20231127	101600	5328540	5030	5030	5030	5030	3
655	20231127	101500	5313450	5030	5030	5030	5030	0
656	20231127	101400	5313450	5030	5030	5030	5030	0
657	20231127	101300	5313450	5030	5030	5030	5030	0
658	20231127	101200	5313450	5030	5030	5030	5030	1
659	20231127	101100	5308420	5020	5020	5020	5020	0
660	20231127	101000	5308420	5020	5020	5020	5020	0
661	20231127	100900	5308420	5020	5020	5020	5020	0
662	20231127	100800	5308420	5020	5020	5020	5020	0
663	20231127	100700	5308420	5020	5020	5020	5020	1
664	20231127	100600	5303400	5020	5020	5020	5020	0
665	20231127	100500	5303400	5020	5020	5020	5020	0
666	20231127	100400	5303400	5020	5020	5020	5020	0
667	20231127	100300	5303400	5020	5020	5020	5020	0
668	20231127	100200	5303400	5020	5020	5020	5020	4
669	20231127	100100	5283320	5020	5020	5020	5020	0
670	20231127	100000	5283320	5020	5020	5020	5020	0
671	20231127	095900	5283320	5020	5020	5020	5020	5
672	20231127	095800	5258220	5020	5020	5020	5020	1
673	20231127	095700	5253200	5020	5020	5020	5020	27
674	20231127	095600	5117660	5010	5020	5020	5010	300
675	20231127	095500	3614310	5020	5020	5020	5020	1
676	20231127	095400	3609290	5030	5030	5030	5030	0
677	20231127	095300	3609290	5030	5030	5030	5030	0
678	20231127	095200	3609290	5030	5030	5030	5030	0
679	20231127	095100	3609290	5030	5030	5030	5030	0
680	20231127	095000	3609290	5030	5030	5030	5030	0
681	20231127	094900	3609290	5030	5030	5030	5030	0
682	20231127	094800	3609290	5030	5030	5030	5030	0
683	20231127	094700	3609290	5030	5030	5030	5030	0
684	20231127	094600	3609290	5030	5030	5030	5030	0
685	20231127	094500	3609290	5030	5030	5030	5030	4
686	20231127	094400	3589170	5030	5030	5030	5030	3
687	20231127	094300	3574080	5030	5030	5030	5030	0
688	20231127	094200	3574080	5030	5030	5030	5030	0
689	20231127	094100	3574080	5030	5030	5030	5030	0
690	20231127	094000	3574080	5030	5030	5030	5030	0
691	20231127	093900	3574080	5030	5030	5030	5030	0
692	20231127	093800	3574080	5030	5030	5030	5030	0
693	20231127	093700	3574080	5030	5030	5030	5030	0
694	20231127	093600	3574080	5030	5030	5030	5030	0
695	20231127	093500	3574080	5030	5030	5030	5030	0
696	20231127	093400	3574080	5030	5030	5030	5030	1
697	20231127	093300	3569050	5030	5030	5030	5030	0
698	20231127	093200	3569050	5030	5030	5030	5030	0
699	20231127	093100	3569050	5030	5030	5030	5030	0
700	20231127	093000	3569050	5030	5030	5030	5030	0
701	20231127	092900	3569050	5030	5030	5030	5030	0
702	20231127	092800	3569050	5030	5030	5030	5030	8
703	20231127	092700	3528810	5020	5020	5020	5020	17
704	20231127	092600	3443470	5020	5030	5030	5020	8
705	20231127	092500	3403240	5020	5020	5020	5010	202
706	20231127	092400	2389840	5030	5030	5030	5030	106
707	20231127	092300	1856660	5040	5040	5040	5040	0
708	20231127	092200	1856660	5040	5040	5040	5040	1
709	20231127	092100	1851620	5030	5030	5030	5030	0
710	20231127	092000	1851620	5030	5030	5030	5030	3
711	20231127	091900	1836530	5030	5030	5030	5030	0
712	20231127	091800	1836530	5030	5030	5030	5030	4
713	20231127	091700	1816410	5030	5030	5030	5030	2
714	20231127	091600	1806350	5030	5030	5030	5030	1
715	20231127	091500	1801320	5030	5030	5030	5030	1
716	20231127	091400	1796290	5020	5020	5020	5020	0
717	20231127	091300	1796290	5020	5020	5020	5020	0
718	20231127	091200	1796290	5020	5020	5020	5020	0
719	20231127	091100	1796290	5020	5020	5020	5020	0
720	20231127	091000	1796290	5020	5020	5020	5020	0
721	20231127	090900	1796290	5020	5020	5020	5020	0
722	20231127	090800	1796290	5020	5020	5020	5020	0
723	20231127	090700	1796290	5020	5020	5020	5020	27
724	20231127	090600	1660750	5010	5010	5010	5010	0
725	20231127	090500	1660750	5010	5010	5010	5010	0
726	20231127	090400	1660750	5010	5050	5050	5010	209
727	20231127	090300	610800	5090	5090	5090	5090	0
728	20231127	090200	610800	5090	5090	5090	5090	0
729	20231127	090100	610800	5090	5090	5090	5090	0
730	20231127	090000	610800	5090	5090	5090	5090	120