KissMeData/043360/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	192400	100293280	2995	2995	2995	2995	108
3	20231127	192300	100293280	2995	2995	2995	2995	0
4	20231127	192200	100293280	2995	2995	2995	2995	0
5	20231127	192100	100293280	2995	2995	2995	2995	0
6	20231127	192000	100293280	2995	2995	2995	2995	0
7	20231127	191900	100293280	2995	2995	2995	2995	0
8	20231127	191800	100293280	2995	2995	2995	2995	0
9	20231127	191700	100293280	2995	2995	2995	2995	0
10	20231127	191600	100293280	2995	2995	2995	2995	0
11	20231127	191500	100293280	2995	2995	2995	2995	0
12	20231127	191400	100293280	2995	2995	2995	2995	0
13	20231127	191300	100293280	2995	2995	2995	2995	0
14	20231127	191200	100293280	2995	2995	2995	2995	0
15	20231127	191100	100293280	2995	2995	2995	2995	0
16	20231127	191000	100293280	2995	2995	2995	2995	0
17	20231127	190900	100293280	2995	2995	2995	2995	0
18	20231127	190800	100293280	2995	2995	2995	2995	0
19	20231127	190700	100293280	2995	2995	2995	2995	0
20	20231127	190600	100293280	2995	2995	2995	2995	0
21	20231127	190500	100293280	2995	2995	2995	2995	0
22	20231127	190400	100293280	2995	2995	2995	2995	0
23	20231127	190300	100293280	2995	2995	2995	2995	0
24	20231127	190200	100293280	2995	2995	2995	2995	0
25	20231127	190100	100293280	2995	2995	2995	2995	0
26	20231127	190000	100293280	2995	2995	2995	2995	0
27	20231127	185900	100293280	2995	2995	2995	2995	0
28	20231127	185800	100293280	2995	2995	2995	2995	0
29	20231127	185700	100293280	2995	2995	2995	2995	0
30	20231127	185600	100293280	2995	2995	2995	2995	0
31	20231127	185500	100293280	2995	2995	2995	2995	0
32	20231127	185400	100293280	2995	2995	2995	2995	108
33	20231127	185300	100293280	2995	2995	2995	2995	0
34	20231127	185200	100293280	2995	2995	2995	2995	0
35	20231127	185100	100293280	2995	2995	2995	2995	0
36	20231127	185000	100293280	2995	2995	2995	2995	0
37	20231127	184900	100293280	2995	2995	2995	2995	0
38	20231127	184800	100293280	2995	2995	2995	2995	0
39	20231127	184700	100293280	2995	2995	2995	2995	0
40	20231127	184600	100293280	2995	2995	2995	2995	0
41	20231127	184500	100293280	2995	2995	2995	2995	0
42	20231127	184400	100293280	2995	2995	2995	2995	0
43	20231127	184300	100293280	2995	2995	2995	2995	0
44	20231127	184200	100293280	2995	2995	2995	2995	0
45	20231127	184100	100293280	2995	2995	2995	2995	0
46	20231127	184000	100293280	2995	2995	2995	2995	0
47	20231127	183900	100293280	2995	2995	2995	2995	0
48	20231127	183800	100293280	2995	2995	2995	2995	0
49	20231127	183700	100293280	2995	2995	2995	2995	0
50	20231127	183600	100293280	2995	2995	2995	2995	0
51	20231127	183500	100293280	2995	2995	2995	2995	0
52	20231127	183400	100293280	2995	2995	2995	2995	0
53	20231127	183300	100293280	2995	2995	2995	2995	0
54	20231127	183200	100293280	2995	2995	2995	2995	0
55	20231127	183100	100293280	2995	2995	2995	2995	0
56	20231127	183000	100293280	2995	2995	2995	2995	0
57	20231127	182900	100293280	2995	2995	2995	2995	0
58	20231127	182800	100293280	2995	2995	2995	2995	0
59	20231127	182700	100293280	2995	2995	2995	2995	0
60	20231127	182600	100293280	2995	2995	2995	2995	0
61	20231127	182500	100293280	2995	2995	2995	2995	0
62	20231127	182400	100293280	2995	2995	2995	2995	108
63	20231127	182300	100293280	2995	2995	2995	2995	0
64	20231127	182200	100293280	2995	2995	2995	2995	0
65	20231127	182100	100293280	2995	2995	2995	2995	0
66	20231127	182000	100293280	2995	2995	2995	2995	0
67	20231127	181900	100293280	2995	2995	2995	2995	0
68	20231127	181800	100293280	2995	2995	2995	2995	0
69	20231127	181700	100293280	2995	2995	2995	2995	0
70	20231127	181600	100293280	2995	2995	2995	2995	0
71	20231127	181500	100293280	2995	2995	2995	2995	0
72	20231127	181400	100293280	2995	2995	2995	2995	0
73	20231127	181300	100293280	2995	2995	2995	2995	0
74	20231127	181200	100293280	2995	2995	2995	2995	0
75	20231127	181100	100293280	2995	2995	2995	2995	0
76	20231127	181000	100293280	2995	2995	2995	2995	0
77	20231127	180900	100293280	2995	2995	2995	2995	0
78	20231127	180800	100293280	2995	2995	2995	2995	0
79	20231127	180700	100293280	2995	2995	2995	2995	0
80	20231127	180600	100293280	2995	2995	2995	2995	0
81	20231127	180500	100293280	2995	2995	2995	2995	0
82	20231127	180400	100293280	2995	2995	2995	2995	0
83	20231127	180300	100293280	2995	2995	2995	2995	0
84	20231127	180200	100293280	2995	2995	2995	2995	0
85	20231127	180100	100293280	2995	2995	2995	2995	0
86	20231127	180000	100293280	2995	2995	2995	2995	0
87	20231127	175900	100293280	2995	2995	2995	2995	0
88	20231127	175800	100293280	2995	2995	2995	2995	0
89	20231127	175700	100293280	2995	2995	2995	2995	0
90	20231127	175600	100293280	2995	2995	2995	2995	0
91	20231127	175500	100293280	2995	2995	2995	2995	0
92	20231127	175400	100293280	2995	2995	2995	2995	108
93	20231127	175300	100293280	2995	2995	2995	2995	0
94	20231127	175200	100293280	2995	2995	2995	2995	0
95	20231127	175100	100293280	2995	2995	2995	2995	0
96	20231127	175000	100293280	2995	2995	2995	2995	0
97	20231127	174900	100293280	2995	2995	2995	2995	0
98	20231127	174800	100293280	2995	2995	2995	2995	0
99	20231127	174700	100293280	2995	2995	2995	2995	0
100	20231127	174600	100293280	2995	2995	2995	2995	0
101	20231127	174500	100293280	2995	2995	2995	2995	0
102	20231127	174400	100293280	2995	2995	2995	2995	0
103	20231127	174300	100293280	2995	2995	2995	2995	0
104	20231127	174200	100293280	2995	2995	2995	2995	0
105	20231127	174100	100293280	2995	2995	2995	2995	0
106	20231127	174000	100293280	2995	2995	2995	2995	0
107	20231127	173900	100293280	2995	2995	2995	2995	0
108	20231127	173800	100293280	2995	2995	2995	2995	0
109	20231127	173700	100293280	2995	2995	2995	2995	0
110	20231127	173600	100293280	2995	2995	2995	2995	0
111	20231127	173500	100293280	2995	2995	2995	2995	0
112	20231127	173400	100293280	2995	2995	2995	2995	0
113	20231127	173300	100293280	2995	2995	2995	2995	0
114	20231127	173200	100293280	2995	2995	2995	2995	0
115	20231127	173100	100293280	2995	2995	2995	2995	0
116	20231127	173000	100293280	2995	2995	2995	2995	0
117	20231127	172900	100293280	2995	2995	2995	2995	0
118	20231127	172800	100293280	2995	2995	2995	2995	0
119	20231127	172700	100293280	2995	2995	2995	2995	0
120	20231127	172600	100293280	2995	2995	2995	2995	0
121	20231127	172500	100293280	2995	2995	2995	2995	0
122	20231127	172400	100293280	2995	2995	2995	2995	108
123	20231127	172300	100293280	2995	2995	2995	2995	0
124	20231127	172200	100293280	2995	2995	2995	2995	0
125	20231127	172100	100293280	2995	2995	2995	2995	0
126	20231127	172000	100293280	2995	2995	2995	2995	0
127	20231127	171900	100293280	2995	2995	2995	2995	0
128	20231127	171800	100293280	2995	2995	2995	2995	0
129	20231127	171700	100293280	2995	2995	2995	2995	0
130	20231127	171600	100293280	2995	2995	2995	2995	0
131	20231127	171500	100293280	2995	2995	2995	2995	0
132	20231127	171400	100293280	2995	2995	2995	2995	0
133	20231127	171300	100293280	2995	2995	2995	2995	0
134	20231127	171200	100293280	2995	2995	2995	2995	0
135	20231127	171100	100293280	2995	2995	2995	2995	0
136	20231127	171000	100293280	2995	2995	2995	2995	0
137	20231127	170900	100293280	2995	2995	2995	2995	0
138	20231127	170800	100293280	2995	2995	2995	2995	0
139	20231127	170700	100293280	2995	2995	2995	2995	0
140	20231127	170600	100293280	2995	2995	2995	2995	0
141	20231127	170500	100293280	2995	2995	2995	2995	0
142	20231127	170400	100293280	2995	2995	2995	2995	0
143	20231127	170300	100293280	2995	2995	2995	2995	0
144	20231127	170200	100293280	2995	2995	2995	2995	0
145	20231127	170100	100293280	2995	2995	2995	2995	0
146	20231127	170000	100293280	2995	2995	2995	2995	0
147	20231127	165900	100293280	2995	2995	2995	2995	0
148	20231127	165800	100293280	2995	2995	2995	2995	0
149	20231127	165700	100293280	2995	2995	2995	2995	0
150	20231127	165600	100293280	2995	2995	2995	2995	0
151	20231127	165500	100293280	2995	2995	2995	2995	0
152	20231127	165400	100293280	2995	2995	2995	2995	108
153	20231127	165300	100293280	2995	2995	2995	2995	0
154	20231127	165200	100293280	2995	2995	2995	2995	0
155	20231127	165100	100293280	2995	2995	2995	2995	0
156	20231127	165000	100293280	2995	2995	2995	2995	0
157	20231127	164900	100293280	2995	2995	2995	2995	0
158	20231127	164800	100293280	2995	2995	2995	2995	0
159	20231127	164700	100293280	2995	2995	2995	2995	0
160	20231127	164600	100293280	2995	2995	2995	2995	0
161	20231127	164500	100293280	2995	2995	2995	2995	0
162	20231127	164400	100293280	2995	2995	2995	2995	0
163	20231127	164300	100293280	2995	2995	2995	2995	0
164	20231127	164200	100293280	2995	2995	2995	2995	0
165	20231127	164100	100293280	2995	2995	2995	2995	0
166	20231127	164000	100293280	2995	2995	2995	2995	0
167	20231127	163900	100293280	2995	2995	2995	2995	0
168	20231127	163800	100293280	2995	2995	2995	2995	0
169	20231127	163700	100293280	2995	2995	2995	2995	0
170	20231127	163600	100293280	2995	2995	2995	2995	0
171	20231127	163500	100293280	2995	2995	2995	2995	0
172	20231127	163400	100293280	2995	2995	2995	2995	0
173	20231127	163300	100293280	2995	2995	2995	2995	0
174	20231127	163200	100293280	2995	2995	2995	2995	0
175	20231127	163100	100293280	2995	2995	2995	2995	0
176	20231127	163000	100293280	2995	2995	2995	2995	0
177	20231127	162900	100293280	2995	2995	2995	2995	0
178	20231127	162800	100293280	2995	2995	2995	2995	0
179	20231127	162700	100293280	2995	2995	2995	2995	0
180	20231127	162600	100293280	2995	2995	2995	2995	0
181	20231127	162500	100293280	2995	2995	2995	2995	0
182	20231127	162400	100293280	2995	2995	2995	2995	108
183	20231127	162300	100293280	2995	2995	2995	2995	0
184	20231127	162200	100293280	2995	2995	2995	2995	0
185	20231127	162100	100293280	2995	2995	2995	2995	0
186	20231127	162000	100293280	2995	2995	2995	2995	0
187	20231127	161900	100293280	2995	2995	2995	2995	0
188	20231127	161800	100293280	2995	2995	2995	2995	0
189	20231127	161700	100293280	2995	2995	2995	2995	0
190	20231127	161600	100293280	2995	2995	2995	2995	0
191	20231127	161500	100293280	2995	2995	2995	2995	0
192	20231127	161400	100293280	2995	2995	2995	2995	0
193	20231127	161300	100293280	2995	2995	2995	2995	0
194	20231127	161200	100293280	2995	2995	2995	2995	0
195	20231127	161100	100293280	2995	2995	2995	2995	0
196	20231127	161000	100293280	2995	2995	2995	2995	0
197	20231127	160900	100293280	2995	2995	2995	2995	0
198	20231127	160800	100293280	2995	2995	2995	2995	0
199	20231127	160700	100293280	2995	2995	2995	2995	0
200	20231127	160600	100293280	2995	2995	2995	2995	0
201	20231127	160500	100293280	2995	2995	2995	2995	0
202	20231127	160400	100293280	2995	2995	2995	2995	0
203	20231127	160300	100293280	2995	2995	2995	2995	0
204	20231127	160200	100293280	2995	2995	2995	2995	0
205	20231127	160100	100293280	2995	2995	2995	2995	0
206	20231127	160000	100293280	2995	2995	2995	2995	0
207	20231127	155900	100293280	2995	2995	2995	2995	0
208	20231127	155800	100293280	2995	2995	2995	2995	0
209	20231127	155700	100293280	2995	2995	2995	2995	0
210	20231127	155600	100293280	2995	2995	2995	2995	0
211	20231127	155500	100293280	2995	2995	2995	2995	0
212	20231127	155400	100293280	2995	2995	2995	2995	108
213	20231127	155300	100293280	2995	2995	2995	2995	0
214	20231127	155200	100293280	2995	2995	2995	2995	0
215	20231127	155100	100293280	2995	2995	2995	2995	0
216	20231127	155000	100293280	2995	2995	2995	2995	0
217	20231127	154900	100293280	2995	2995	2995	2995	0
218	20231127	154800	100293280	2995	2995	2995	2995	0
219	20231127	154700	100293280	2995	2995	2995	2995	0
220	20231127	154600	100293280	2995	2995	2995	2995	0
221	20231127	154500	100293280	2995	2995	2995	2995	0
222	20231127	154400	100293280	2995	2995	2995	2995	0
223	20231127	154300	100293280	2995	2995	2995	2995	0
224	20231127	154200	100293280	2995	2995	2995	2995	0
225	20231127	154100	100293280	2995	2995	2995	2995	0
226	20231127	154000	100293280	2995	2995	2995	2995	0
227	20231127	153900	100293280	2995	2995	2995	2995	0
228	20231127	153800	100293280	2995	2995	2995	2995	0
229	20231127	153700	100293280	2995	2995	2995	2995	0
230	20231127	153600	100293280	2995	2995	2995	2995	0
231	20231127	153500	100293280	2995	2995	2995	2995	0
232	20231127	153400	100293280	2995	2995	2995	2995	0
233	20231127	153300	100293280	2995	2995	2995	2995	0
234	20231127	153200	100293280	2995	2995	2995	2995	0
235	20231127	153100	100293280	2995	2995	2995	2995	0
236	20231127	153000	100293280	2995	2995	2995	2995	108
237	20231127	152900	99969820	2995	2995	2995	2995	0
238	20231127	152800	99969820	2995	2995	2995	2995	0
239	20231127	152700	99969820	2995	2995	2995	2995	0
240	20231127	152600	99969820	2995	2995	2995	2995	0
241	20231127	152500	99969820	2995	2995	2995	2995	0
242	20231127	152400	99969820	2995	2995	2995	2995	0
243	20231127	152300	99969820	2995	2995	2995	2995	0
244	20231127	152200	99969820	2995	2995	2995	2995	0
245	20231127	152100	99969820	2995	2995	2995	2995	0
246	20231127	152000	99969820	2995	2995	2995	2995	0
247	20231127	151900	99969820	2995	2995	2995	2995	0
248	20231127	151800	99969820	2995	2995	2995	2995	1
249	20231127	151700	99966825	2980	2980	2980	2980	1
250	20231127	151600	99963845	2985	2985	2985	2985	0
251	20231127	151500	99963845	2985	2985	2985	2985	0
252	20231127	151400	99963845	2985	2985	2985	2985	0
253	20231127	151300	99963845	2985	2985	2985	2985	0
254	20231127	151200	99963845	2985	2985	2985	2985	0
255	20231127	151100	99963845	2985	2985	2985	2985	0
256	20231127	151000	99963845	2985	2985	2985	2985	20
257	20231127	150900	99904145	3015	3015	3015	3015	0
258	20231127	150800	99904145	3015	3015	3015	3015	0
259	20231127	150700	99904145	3015	3015	3015	3015	0
260	20231127	150600	99904145	3015	3015	3015	3015	0
261	20231127	150500	99904145	3015	3015	3015	3015	0
262	20231127	150400	99904145	3015	3005	3015	3005	331
263	20231127	150300	98907410	3015	3015	3015	3015	0
264	20231127	150200	98907410	3015	3015	3015	3015	0
265	20231127	150100	98907410	3015	3015	3015	3015	0
266	20231127	150000	98907410	3015	3015	3015	3015	0
267	20231127	145900	98907410	3015	2970	3015	2965	344
268	20231127	145800	97887180	2980	2980	2980	2980	0
269	20231127	145700	97887180	2980	2980	2980	2980	0
270	20231127	145600	97887180	2980	2980	2980	2980	0
271	20231127	145500	97887180	2980	2980	2980	2980	0
272	20231127	145400	97887180	2980	2980	2980	2980	1
273	20231127	145300	97884200	2970	2970	2970	2970	0
274	20231127	145200	97884200	2970	2970	2970	2970	0
275	20231127	145100	97884200	2970	2970	2970	2970	6
276	20231127	145000	97866380	3020	3020	3020	3020	0
277	20231127	144900	97866380	3020	3020	3020	3020	0
278	20231127	144800	97866380	3020	3020	3020	3020	0
279	20231127	144700	97866380	3020	3020	3020	3020	0
280	20231127	144600	97866380	3020	3010	3025	3010	809
281	20231127	144500	95423305	2960	2960	3015	2960	7017
282	20231127	144400	74297790	2945	2945	2945	2945	0
283	20231127	144300	74297790	2945	2945	2945	2945	0
284	20231127	144200	74297790	2945	2945	2945	2945	0
285	20231127	144100	74297790	2945	2945	2945	2945	0
286	20231127	144000	74297790	2945	2945	2945	2945	291
287	20231127	143900	73440795	2960	2960	2960	2960	400
288	20231127	143800	72256795	2935	2945	2945	2935	10133
289	20231127	143700	42416440	2945	2945	2945	2945	0
290	20231127	143600	42416440	2945	2945	2945	2945	0
291	20231127	143500	42416440	2945	2945	2945	2945	0
292	20231127	143400	42416440	2945	2945	2945	2945	0
293	20231127	143300	42416440	2945	2945	2945	2945	0
294	20231127	143200	42416440	2945	2945	2945	2945	0
295	20231127	143100	42416440	2945	2945	2945	2945	0
296	20231127	143000	42416440	2945	2945	2945	2945	0
297	20231127	142900	42416440	2945	2945	2945	2945	0
298	20231127	142800	42416440	2945	2945	2945	2945	0
299	20231127	142700	42416440	2945	2945	2945	2945	0
300	20231127	142600	42416440	2945	2945	2945	2945	111
301	20231127	142500	42089545	2960	2960	2960	2960	0
302	20231127	142400	42089545	2960	2960	2960	2960	2
303	20231127	142300	42083625	2960	2960	2960	2960	0
304	20231127	142200	42083625	2960	2960	2960	2960	231
305	20231127	142100	41399865	2945	2945	2945	2945	0
306	20231127	142000	41399865	2945	2945	2945	2945	0
307	20231127	141900	41399865	2945	2945	2945	2945	0
308	20231127	141800	41399865	2945	2945	2945	2945	0
309	20231127	141700	41399865	2945	2945	2945	2945	0
310	20231127	141600	41399865	2945	2945	2945	2945	0
311	20231127	141500	41399865	2945	2945	2945	2945	0
312	20231127	141400	41399865	2945	2945	2945	2945	0
313	20231127	141300	41399865	2945	2945	2945	2945	0
314	20231127	141200	41399865	2945	2945	2945	2945	5
315	20231127	141100	41385140	2940	2940	2940	2940	0
316	20231127	141000	41385140	2940	2940	2940	2940	0
317	20231127	140900	41385140	2940	2940	2940	2940	0
318	20231127	140800	41385140	2940	2940	2940	2940	0
319	20231127	140700	41385140	2940	2945	2945	2940	200
320	20231127	140600	40797130	2940	2940	2940	2940	0
321	20231127	140500	40797130	2940	2940	2940	2940	0
322	20231127	140400	40797130	2940	2940	2940	2940	0
323	20231127	140300	40797130	2940	2940	2940	2940	36
324	20231127	140200	40691290	2940	2940	2940	2940	1
325	20231127	140100	40688350	2940	2940	2940	2940	0
326	20231127	140000	40688350	2940	2940	2940	2940	0
327	20231127	135900	40688350	2940	2940	2940	2940	0
328	20231127	135800	40688350	2940	2940	2940	2940	0
329	20231127	135700	40688350	2940	2940	2940	2940	0
330	20231127	135600	40688350	2940	2940	2940	2940	0
331	20231127	135500	40688350	2940	2940	2940	2940	0
332	20231127	135400	40688350	2940	2940	2940	2940	0
333	20231127	135300	40688350	2940	2940	2940	2940	0
334	20231127	135200	40688350	2940	2940	2940	2940	0
335	20231127	135100	40688350	2940	2940	2940	2940	0
336	20231127	135000	40688350	2940	2940	2940	2940	0
337	20231127	134900	40688350	2940	2940	2940	2940	0
338	20231127	134800	40688350	2940	2940	2940	2940	0
339	20231127	134700	40688350	2940	2940	2940	2940	200
340	20231127	134600	40100350	2960	2960	2960	2960	0
341	20231127	134500	40100350	2960	2960	2960	2960	0
342	20231127	134400	40100350	2960	2960	2960	2960	0
343	20231127	134300	40100350	2960	2960	2960	2960	0
344	20231127	134200	40100350	2960	2960	2960	2960	0
345	20231127	134100	40100350	2960	2960	2960	2960	0
346	20231127	134000	40100350	2960	2960	2960	2960	0
347	20231127	133900	40100350	2960	2960	2960	2960	0
348	20231127	133800	40100350	2960	2960	2960	2960	0
349	20231127	133700	40100350	2960	2960	2960	2960	0
350	20231127	133600	40100350	2960	2960	2960	2960	0
351	20231127	133500	40100350	2960	2960	2960	2960	0
352	20231127	133400	40100350	2960	2960	2960	2960	0
353	20231127	133300	40100350	2960	2960	2960	2960	0
354	20231127	133200	40100350	2960	2960	2960	2960	0
355	20231127	133100	40100350	2960	2960	2960	2960	0
356	20231127	133000	40100350	2960	2960	2960	2960	0
357	20231127	132900	40100350	2960	2950	2960	2950	200
358	20231127	132800	39508980	2950	2950	2950	2950	0
359	20231127	132700	39508980	2950	2945	2950	2945	400
360	20231127	132600	38330855	2945	2945	2945	2945	0
361	20231127	132500	38330855	2945	2945	2945	2945	0
362	20231127	132400	38330855	2945	2945	2945	2945	0
363	20231127	132300	38330855	2945	2945	2945	2945	0
364	20231127	132200	38330855	2945	2945	2945	2945	0
365	20231127	132100	38330855	2945	2945	2945	2945	0
366	20231127	132000	38330855	2945	2945	2945	2945	0
367	20231127	131900	38330855	2945	2945	2945	2945	1
368	20231127	131800	38327910	2945	2945	2945	2945	0
369	20231127	131700	38327910	2945	2945	2945	2945	0
370	20231127	131600	38327910	2945	2945	2945	2945	1
371	20231127	131500	38324965	2940	2940	2940	2940	0
372	20231127	131400	38324965	2940	2940	2940	2940	1
373	20231127	131300	38322025	2940	2940	2940	2940	0
374	20231127	131200	38322025	2940	2940	2940	2940	0
375	20231127	131100	38322025	2940	2940	2940	2940	0
376	20231127	131000	38322025	2940	2940	2940	2940	0
377	20231127	130900	38322025	2940	2940	2940	2940	117
378	20231127	130800	37978045	2945	2945	2945	2945	0
379	20231127	130700	37978045	2945	2945	2945	2945	308
380	20231127	130600	37070985	2940	2940	2940	2940	0
381	20231127	130500	37070985	2940	2940	2940	2940	0
382	20231127	130400	37070985	2940	2940	2940	2940	0
383	20231127	130300	37070985	2940	2940	2940	2940	0
384	20231127	130200	37070985	2940	2940	2940	2940	0
385	20231127	130100	37070985	2940	2940	2940	2940	20
386	20231127	130000	37012185	2940	2940	2940	2940	0
387	20231127	125900	37012185	2940	2940	2940	2940	0
388	20231127	125800	37012185	2940	2940	2940	2940	83
389	20231127	125700	36768165	2940	2940	2940	2940	0
390	20231127	125600	36768165	2940	2940	2940	2940	200
391	20231127	125500	36180165	2940	2940	2940	2940	0
392	20231127	125400	36180165	2940	2940	2940	2940	1
393	20231127	125300	36177225	2945	2945	2945	2945	0
394	20231127	125200	36177225	2945	2945	2945	2945	0
395	20231127	125100	36177225	2945	2945	2945	2945	0
396	20231127	125000	36177225	2945	2945	2945	2945	0
397	20231127	124900	36177225	2945	2945	2945	2945	0
398	20231127	124800	36177225	2945	2945	2945	2945	0
399	20231127	124700	36177225	2945	2945	2945	2945	0
400	20231127	124600	36177225	2945	2945	2945	2945	0
401	20231127	124500	36177225	2945	2945	2945	2945	0
402	20231127	124400	36177225	2945	2945	2945	2945	3
403	20231127	124300	36168390	2945	2945	2945	2945	0
404	20231127	124200	36168390	2945	2945	2945	2945	0
405	20231127	124100	36168390	2945	2945	2945	2945	0
406	20231127	124000	36168390	2945	2945	2945	2945	0
407	20231127	123900	36168390	2945	2945	2945	2945	0
408	20231127	123800	36168390	2945	2945	2945	2945	0
409	20231127	123700	36168390	2945	2945	2945	2945	0
410	20231127	123600	36168390	2945	2945	2945	2945	0
411	20231127	123500	36168390	2945	2945	2945	2945	0
412	20231127	123400	36168390	2945	2945	2945	2945	0
413	20231127	123300	36168390	2945	2945	2945	2945	0
414	20231127	123200	36168390	2945	2945	2945	2945	0
415	20231127	123100	36168390	2945	2945	2945	2945	0
416	20231127	123000	36168390	2945	2945	2945	2945	129
417	20231127	122900	35788485	2940	2940	2940	2940	0
418	20231127	122800	35788485	2940	2940	2940	2940	0
419	20231127	122700	35788485	2940	2940	2940	2940	0
420	20231127	122600	35788485	2940	2940	2940	2940	0
421	20231127	122500	35788485	2940	2940	2940	2940	0
422	20231127	122400	35788485	2940	2940	2940	2940	0
423	20231127	122300	35788485	2940	2940	2940	2940	0
424	20231127	122200	35788485	2940	2940	2940	2940	438
425	20231127	122100	34500765	2950	2950	2950	2950	0
426	20231127	122000	34500765	2950	2950	2950	2950	3
427	20231127	121900	34491915	2940	2940	2940	2940	0
428	20231127	121800	34491915	2940	2940	2940	2940	0
429	20231127	121700	34491915	2940	2940	2940	2940	0
430	20231127	121600	34491915	2940	2940	2940	2940	0
431	20231127	121500	34491915	2940	2940	2940	2940	0
432	20231127	121400	34491915	2940	2940	2940	2940	800
433	20231127	121300	32139915	2940	2940	2940	2940	0
434	20231127	121200	32139915	2940	2940	2940	2940	0
435	20231127	121100	32139915	2940	2940	2940	2940	0
436	20231127	121000	32139915	2940	2940	2940	2940	0
437	20231127	120900	32139915	2940	2940	2940	2940	0
438	20231127	120800	32139915	2940	2940	2940	2940	0
439	20231127	120700	32139915	2940	2940	2940	2940	10
440	20231127	120600	32110515	2940	2940	2940	2940	0
441	20231127	120500	32110515	2940	2940	2940	2940	0
442	20231127	120400	32110515	2940	2940	2940	2940	0
443	20231127	120300	32110515	2940	2940	2940	2940	0
444	20231127	120200	32110515	2940	2940	2940	2940	0
445	20231127	120100	32110515	2940	2940	2940	2940	231
446	20231127	120000	31431375	2940	2940	2940	2940	0
447	20231127	115900	31431375	2940	2940	2940	2940	0
448	20231127	115800	31431375	2940	2940	2940	2940	0
449	20231127	115700	31431375	2940	2940	2940	2940	0
450	20231127	115600	31431375	2940	2940	2940	2940	0
451	20231127	115500	31431375	2940	2940	2940	2940	0
452	20231127	115400	31431375	2940	2940	2940	2940	0
453	20231127	115300	31431375	2940	2940	2940	2940	0
454	20231127	115200	31431375	2940	2940	2940	2940	103
455	20231127	115100	31128555	2950	2950	2950	2950	0
456	20231127	115000	31128555	2950	2950	2950	2950	0
457	20231127	114900	31128555	2950	2950	2950	2950	0
458	20231127	114800	31128555	2950	2950	2950	2950	0
459	20231127	114700	31128555	2950	2950	2950	2950	0
460	20231127	114600	31128555	2950	2950	2950	2950	0
461	20231127	114500	31128555	2950	2950	2950	2950	0
462	20231127	114400	31128555	2950	2950	2950	2950	0
463	20231127	114300	31128555	2950	2950	2950	2950	0
464	20231127	114200	31128555	2950	2950	2950	2950	88
465	20231127	114100	30868955	2955	2955	2955	2955	0
466	20231127	114000	30868955	2955	2955	2955	2955	0
467	20231127	113900	30868955	2955	2955	2955	2955	0
468	20231127	113800	30868955	2955	2955	2955	2955	0
469	20231127	113700	30868955	2955	2955	2955	2955	0
470	20231127	113600	30868955	2955	2955	2955	2955	0
471	20231127	113500	30868955	2955	2955	2955	2955	0
472	20231127	113400	30868955	2955	2955	2955	2955	0
473	20231127	113300	30868955	2955	2955	2955	2955	0
474	20231127	113200	30868955	2955	2955	2955	2955	0
475	20231127	113100	30868955	2955	2955	2955	2955	0
476	20231127	113000	30868955	2955	2955	2955	2955	0
477	20231127	112900	30868955	2955	2955	2955	2955	551
478	20231127	112800	29240750	2960	2960	2960	2960	0
479	20231127	112700	29240750	2960	2960	2960	2960	0
480	20231127	112600	29240750	2960	2960	2960	2960	0
481	20231127	112500	29240750	2960	2960	2960	2960	1
482	20231127	112400	29237790	2960	2960	2960	2960	0
483	20231127	112300	29237790	2960	2960	2960	2960	0
484	20231127	112200	29237790	2960	2960	2960	2960	0
485	20231127	112100	29237790	2960	2960	2960	2960	0
486	20231127	112000	29237790	2960	2960	2960	2960	0
487	20231127	111900	29237790	2960	2960	2960	2960	0
488	20231127	111800	29237790	2960	2960	2960	2960	12
489	20231127	111700	29202270	2960	2960	2960	2960	20
490	20231127	111600	29143070	2970	2970	2970	2970	0
491	20231127	111500	29143070	2970	2970	2970	2970	0
492	20231127	111400	29143070	2970	2970	2970	2970	0
493	20231127	111300	29143070	2970	2970	2970	2970	0
494	20231127	111200	29143070	2970	2970	2970	2970	0
495	20231127	111100	29143070	2970	2970	2970	2970	0
496	20231127	111000	29143070	2970	2970	2970	2970	0
497	20231127	110900	29143070	2970	2970	2970	2970	0
498	20231127	110800	29143070	2970	2970	2970	2970	0
499	20231127	110700	29143070	2970	2970	2970	2970	0
500	20231127	110600	29143070	2970	2970	2970	2970	0
501	20231127	110500	29143070	2970	2970	2970	2970	1
502	20231127	110400	29140100	2960	2960	2960	2960	0
503	20231127	110300	29140100	2960	2960	2960	2960	102
504	20231127	110200	28838180	2955	2955	2955	2955	308
505	20231127	110100	27928040	2955	2955	2955	2955	177
506	20231127	110000	27405005	2955	2955	2955	2955	0
507	20231127	105900	27405005	2955	2955	2955	2955	0
508	20231127	105800	27405005	2955	2955	2955	2955	0
509	20231127	105700	27405005	2955	2955	2955	2955	1
510	20231127	105600	27402050	2935	2935	2935	2935	0
511	20231127	105500	27402050	2935	2935	2935	2935	0
512	20231127	105400	27402050	2935	2935	2935	2935	902
513	20231127	105300	24754680	2935	2935	2935	2935	9
514	20231127	105200	24728265	2935	2945	2945	2935	841
515	20231127	105100	22259305	2960	2960	2960	2960	0
516	20231127	105000	22259305	2960	2960	2960	2960	0
517	20231127	104900	22259305	2960	2960	2960	2960	0
518	20231127	104800	22259305	2960	2960	2960	2960	0
519	20231127	104700	22259305	2960	2960	2960	2960	0
520	20231127	104600	22259305	2960	2960	2960	2960	0
521	20231127	104500	22259305	2960	2960	2960	2960	0
522	20231127	104400	22259305	2960	2960	2960	2960	1
523	20231127	104300	22256345	2950	2950	2950	2950	0
524	20231127	104200	22256345	2950	2950	2950	2950	1
525	20231127	104100	22253395	2945	2945	2945	2945	0
526	20231127	104000	22253395	2945	2945	2945	2945	0
527	20231127	103900	22253395	2945	2945	2950	2945	45
528	20231127	103800	22120865	2940	2940	2940	2940	0
529	20231127	103700	22120865	2940	2940	2940	2940	0
530	20231127	103600	22120865	2940	2940	2940	2940	21
531	20231127	103500	22059125	2935	2935	2935	2935	0
532	20231127	103400	22059125	2935	2935	2935	2935	0
533	20231127	103300	22059125	2935	2935	2940	2935	533
534	20231127	103200	20494690	2935	2935	2935	2935	0
535	20231127	103100	20494690	2935	2935	2935	2935	1
536	20231127	103000	20491755	2940	2940	2940	2940	0
537	20231127	102900	20491755	2940	2940	2940	2940	0
538	20231127	102800	20491755	2940	2940	2940	2940	0
539	20231127	102700	20491755	2940	2940	2940	2940	0
540	20231127	102600	20491755	2940	2940	2940	2940	0
541	20231127	102500	20491755	2940	2940	2940	2940	0
542	20231127	102400	20491755	2940	2940	2940	2940	2
543	20231127	102300	20485875	2940	2940	2940	2940	0
544	20231127	102200	20485875	2940	2940	2940	2940	0
545	20231127	102100	20485875	2940	2940	2940	2940	0
546	20231127	102000	20485875	2940	2940	2940	2940	0
547	20231127	101900	20485875	2940	2940	2940	2940	0
548	20231127	101800	20485875	2940	2940	2940	2940	0
549	20231127	101700	20485875	2940	2940	2940	2940	0
550	20231127	101600	20485875	2940	2940	2940	2940	0
551	20231127	101500	20485875	2940	2920	2940	2920	32
552	20231127	101400	20392095	2935	2940	2940	2935	20
553	20231127	101300	20333375	2955	2955	2955	2955	0
554	20231127	101200	20333375	2955	2955	2955	2955	0
555	20231127	101100	20333375	2955	2955	2955	2955	0
556	20231127	101000	20333375	2955	2955	2955	2955	0
557	20231127	100900	20333375	2955	2955	2955	2955	0
558	20231127	100800	20333375	2955	2955	2955	2955	0
559	20231127	100700	20333375	2955	2955	2955	2955	0
560	20231127	100600	20333375	2955	2955	2955	2955	1
561	20231127	100500	20330420	2940	2940	2940	2940	0
562	20231127	100400	20330420	2940	2945	2945	2940	74
563	20231127	100300	20112845	2950	2950	2950	2950	0
564	20231127	100200	20112845	2950	2950	2950	2950	0
565	20231127	100100	20112845	2950	2950	2950	2950	0
566	20231127	100000	20112845	2950	2950	2950	2950	30
567	20231127	095900	20024345	2955	2955	2955	2955	27
568	20231127	095800	19944560	2955	2955	2955	2955	376
569	20231127	095700	18833480	2955	2955	2955	2955	0
570	20231127	095600	18833480	2955	2955	2955	2955	0
571	20231127	095500	18833480	2955	2955	2955	2955	0
572	20231127	095400	18833480	2955	2955	2955	2955	0
573	20231127	095300	18833480	2955	2955	2955	2955	0
574	20231127	095200	18833480	2955	2955	2955	2955	0
575	20231127	095100	18833480	2955	2955	2955	2955	0
576	20231127	095000	18833480	2955	2955	2955	2955	0
577	20231127	094900	18833480	2955	2955	2955	2955	0
578	20231127	094800	18833480	2955	2955	2955	2955	0
579	20231127	094700	18833480	2955	2955	2955	2955	173
580	20231127	094600	18322265	2955	2960	2960	2955	139
581	20231127	094500	17911485	2960	2960	2960	2960	0
582	20231127	094400	17911485	2960	2960	2960	2960	0
583	20231127	094300	17911485	2960	2960	2960	2960	7
584	20231127	094200	17890765	2960	2960	2960	2955	102
585	20231127	094100	17589285	2965	2965	2965	2965	7
586	20231127	094000	17568530	2960	2960	2960	2960	0
587	20231127	093900	17568530	2960	2960	2960	2960	1
588	20231127	093800	17565570	2960	2960	2960	2960	0
589	20231127	093700	17565570	2960	2960	2960	2955	183
590	20231127	093600	17024550	2955	2960	2960	2955	439
591	20231127	093500	15726550	2955	2955	2955	2955	0
592	20231127	093400	15726550	2955	2960	2960	2955	400
593	20231127	093300	14544450	2965	2965	2965	2965	0
594	20231127	093200	14544450	2965	2965	2965	2965	0
595	20231127	093100	14544450	2965	2965	2965	2965	0
596	20231127	093000	14544450	2965	2965	2965	2965	0
597	20231127	092900	14544450	2965	2965	2965	2965	0
598	20231127	092800	14544450	2965	2965	2965	2965	33
599	20231127	092700	14446605	2970	2970	2970	2970	0
600	20231127	092600	14446605	2970	2970	2970	2970	0
601	20231127	092500	14446605	2970	2970	2970	2970	0
602	20231127	092400	14446605	2970	2970	2970	2970	0
603	20231127	092300	14446605	2970	2970	2970	2970	0
604	20231127	092200	14446605	2970	2970	2970	2970	0
605	20231127	092100	14446605	2970	2960	2970	2960	2
606	20231127	092000	14440675	2955	2960	2960	2955	7
607	20231127	091900	14419975	2960	2960	2960	2960	0
608	20231127	091800	14419975	2960	2960	2960	2960	5
609	20231127	091700	14405175	2965	2965	2965	2965	0
610	20231127	091600	14405175	2965	2970	2970	2965	58
611	20231127	091500	14233195	2980	2980	2980	2980	0
612	20231127	091400	14233195	2980	2980	2980	2980	1
613	20231127	091300	14230215	2965	2980	2980	2965	21
614	20231127	091200	14167935	2965	2965	2965	2965	8
615	20231127	091100	14144215	2980	2980	2980	2980	0
616	20231127	091000	14144215	2980	2980	2980	2980	11
617	20231127	090900	14111435	2980	2980	2980	2980	0
618	20231127	090800	14111435	2980	2980	2980	2980	0
619	20231127	090700	14111435	2980	2980	2980	2980	1
620	20231127	090600	14108455	2955	2980	2980	2955	211
621	20231127	090500	13483900	2960	2980	2980	2960	867
622	20231127	090400	10914160	2980	2960	2980	2960	342
623	20231127	090300	9901820	2980	2980	2980	2980	93
624	20231127	090200	9624680	2980	2960	2980	2960	17
625	20231127	090100	9574120	2960	2965	2985	2960	211
626	20231127	090000	8947545	2965	2990	2990	2965	3004