KissMeData/001500/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	183400	78751850	8660	8660	8660	8660	57
3	20231127	183300	78751850	8660	8660	8660	8660	0
4	20231127	183200	78751850	8660	8660	8660	8660	0
5	20231127	183100	78751850	8660	8660	8660	8660	0
6	20231127	183000	78751850	8660	8660	8660	8660	0
7	20231127	182900	78751850	8660	8660	8660	8660	0
8	20231127	182800	78751850	8660	8660	8660	8660	0
9	20231127	182700	78751850	8660	8660	8660	8660	0
10	20231127	182600	78751850	8660	8660	8660	8660	0
11	20231127	182500	78751850	8660	8660	8660	8660	0
12	20231127	182400	78751850	8660	8660	8660	8660	0
13	20231127	182300	78751850	8660	8660	8660	8660	0
14	20231127	182200	78751850	8660	8660	8660	8660	0
15	20231127	182100	78751850	8660	8660	8660	8660	0
16	20231127	182000	78751850	8660	8660	8660	8660	0
17	20231127	181900	78751850	8660	8660	8660	8660	0
18	20231127	181800	78751850	8660	8660	8660	8660	0
19	20231127	181700	78751850	8660	8660	8660	8660	0
20	20231127	181600	78751850	8660	8660	8660	8660	0
21	20231127	181500	78751850	8660	8660	8660	8660	0
22	20231127	181400	78751850	8660	8660	8660	8660	0
23	20231127	181300	78751850	8660	8660	8660	8660	0
24	20231127	181200	78751850	8660	8660	8660	8660	0
25	20231127	181100	78751850	8660	8660	8660	8660	0
26	20231127	181000	78751850	8660	8660	8660	8660	0
27	20231127	180900	78751850	8660	8660	8660	8660	0
28	20231127	180800	78751850	8660	8660	8660	8660	0
29	20231127	180700	78751850	8660	8660	8660	8660	0
30	20231127	180600	78751850	8660	8660	8660	8660	0
31	20231127	180500	78751850	8660	8660	8660	8660	0
32	20231127	180400	78751850	8660	8660	8660	8660	57
33	20231127	180300	78751850	8660	8660	8660	8660	0
34	20231127	180200	78751850	8660	8660	8660	8660	0
35	20231127	180100	78751850	8660	8660	8660	8660	0
36	20231127	180000	78751850	8660	8660	8660	8660	0
37	20231127	175900	78751850	8660	8660	8660	8660	0
38	20231127	175800	78751850	8660	8660	8660	8660	0
39	20231127	175700	78751850	8660	8660	8660	8660	0
40	20231127	175600	78751850	8660	8660	8660	8660	0
41	20231127	175500	78751850	8660	8660	8660	8660	0
42	20231127	175400	78751850	8660	8660	8660	8660	0
43	20231127	175300	78751850	8660	8660	8660	8660	0
44	20231127	175200	78751850	8660	8660	8660	8660	0
45	20231127	175100	78751850	8660	8660	8660	8660	0
46	20231127	175000	78751850	8660	8660	8660	8660	0
47	20231127	174900	78751850	8660	8660	8660	8660	0
48	20231127	174800	78751850	8660	8660	8660	8660	0
49	20231127	174700	78751850	8660	8660	8660	8660	0
50	20231127	174600	78751850	8660	8660	8660	8660	0
51	20231127	174500	78751850	8660	8660	8660	8660	0
52	20231127	174400	78751850	8660	8660	8660	8660	0
53	20231127	174300	78751850	8660	8660	8660	8660	0
54	20231127	174200	78751850	8660	8660	8660	8660	0
55	20231127	174100	78751850	8660	8660	8660	8660	0
56	20231127	174000	78751850	8660	8660	8660	8660	0
57	20231127	173900	78751850	8660	8660	8660	8660	0
58	20231127	173800	78751850	8660	8660	8660	8660	0
59	20231127	173700	78751850	8660	8660	8660	8660	0
60	20231127	173600	78751850	8660	8660	8660	8660	0
61	20231127	173500	78751850	8660	8660	8660	8660	0
62	20231127	173400	78751850	8660	8660	8660	8660	57
63	20231127	173300	78751850	8660	8660	8660	8660	0
64	20231127	173200	78751850	8660	8660	8660	8660	0
65	20231127	173100	78751850	8660	8660	8660	8660	0
66	20231127	173000	78751850	8660	8660	8660	8660	0
67	20231127	172900	78751850	8660	8660	8660	8660	0
68	20231127	172800	78751850	8660	8660	8660	8660	0
69	20231127	172700	78751850	8660	8660	8660	8660	0
70	20231127	172600	78751850	8660	8660	8660	8660	0
71	20231127	172500	78751850	8660	8660	8660	8660	0
72	20231127	172400	78751850	8660	8660	8660	8660	0
73	20231127	172300	78751850	8660	8660	8660	8660	0
74	20231127	172200	78751850	8660	8660	8660	8660	0
75	20231127	172100	78751850	8660	8660	8660	8660	0
76	20231127	172000	78751850	8660	8660	8660	8660	0
77	20231127	171900	78751850	8660	8660	8660	8660	0
78	20231127	171800	78751850	8660	8660	8660	8660	0
79	20231127	171700	78751850	8660	8660	8660	8660	0
80	20231127	171600	78751850	8660	8660	8660	8660	0
81	20231127	171500	78751850	8660	8660	8660	8660	0
82	20231127	171400	78751850	8660	8660	8660	8660	0
83	20231127	171300	78751850	8660	8660	8660	8660	0
84	20231127	171200	78751850	8660	8660	8660	8660	0
85	20231127	171100	78751850	8660	8660	8660	8660	0
86	20231127	171000	78751850	8660	8660	8660	8660	0
87	20231127	170900	78751850	8660	8660	8660	8660	0
88	20231127	170800	78751850	8660	8660	8660	8660	0
89	20231127	170700	78751850	8660	8660	8660	8660	0
90	20231127	170600	78751850	8660	8660	8660	8660	0
91	20231127	170500	78751850	8660	8660	8660	8660	0
92	20231127	170400	78751850	8660	8660	8660	8660	57
93	20231127	170300	78751850	8660	8660	8660	8660	0
94	20231127	170200	78751850	8660	8660	8660	8660	0
95	20231127	170100	78751850	8660	8660	8660	8660	0
96	20231127	170000	78751850	8660	8660	8660	8660	0
97	20231127	165900	78751850	8660	8660	8660	8660	0
98	20231127	165800	78751850	8660	8660	8660	8660	0
99	20231127	165700	78751850	8660	8660	8660	8660	0
100	20231127	165600	78751850	8660	8660	8660	8660	0
101	20231127	165500	78751850	8660	8660	8660	8660	0
102	20231127	165400	78751850	8660	8660	8660	8660	0
103	20231127	165300	78751850	8660	8660	8660	8660	0
104	20231127	165200	78751850	8660	8660	8660	8660	0
105	20231127	165100	78751850	8660	8660	8660	8660	0
106	20231127	165000	78751850	8660	8660	8660	8660	0
107	20231127	164900	78751850	8660	8660	8660	8660	0
108	20231127	164800	78751850	8660	8660	8660	8660	0
109	20231127	164700	78751850	8660	8660	8660	8660	0
110	20231127	164600	78751850	8660	8660	8660	8660	0
111	20231127	164500	78751850	8660	8660	8660	8660	0
112	20231127	164400	78751850	8660	8660	8660	8660	0
113	20231127	164300	78751850	8660	8660	8660	8660	0
114	20231127	164200	78751850	8660	8660	8660	8660	0
115	20231127	164100	78751850	8660	8660	8660	8660	0
116	20231127	164000	78751850	8660	8660	8660	8660	0
117	20231127	163900	78751850	8660	8660	8660	8660	0
118	20231127	163800	78751850	8660	8660	8660	8660	0
119	20231127	163700	78751850	8660	8660	8660	8660	0
120	20231127	163600	78751850	8660	8660	8660	8660	0
121	20231127	163500	78751850	8660	8660	8660	8660	0
122	20231127	163400	78751850	8660	8660	8660	8660	57
123	20231127	163300	78751850	8660	8660	8660	8660	0
124	20231127	163200	78751850	8660	8660	8660	8660	0
125	20231127	163100	78751850	8660	8660	8660	8660	0
126	20231127	163000	78751850	8660	8660	8660	8660	0
127	20231127	162900	78751850	8660	8660	8660	8660	0
128	20231127	162800	78751850	8660	8660	8660	8660	0
129	20231127	162700	78751850	8660	8660	8660	8660	0
130	20231127	162600	78751850	8660	8660	8660	8660	0
131	20231127	162500	78751850	8660	8660	8660	8660	0
132	20231127	162400	78751850	8660	8660	8660	8660	0
133	20231127	162300	78751850	8660	8660	8660	8660	0
134	20231127	162200	78751850	8660	8660	8660	8660	0
135	20231127	162100	78751850	8660	8660	8660	8660	0
136	20231127	162000	78751850	8660	8660	8660	8660	0
137	20231127	161900	78751850	8660	8660	8660	8660	0
138	20231127	161800	78751850	8660	8660	8660	8660	0
139	20231127	161700	78751850	8660	8660	8660	8660	0
140	20231127	161600	78751850	8660	8660	8660	8660	0
141	20231127	161500	78751850	8660	8660	8660	8660	0
142	20231127	161400	78751850	8660	8660	8660	8660	0
143	20231127	161300	78751850	8660	8660	8660	8660	0
144	20231127	161200	78751850	8660	8660	8660	8660	0
145	20231127	161100	78751850	8660	8660	8660	8660	0
146	20231127	161000	78751850	8660	8660	8660	8660	0
147	20231127	160900	78751850	8660	8660	8660	8660	0
148	20231127	160800	78751850	8660	8660	8660	8660	0
149	20231127	160700	78751850	8660	8660	8660	8660	0
150	20231127	160600	78751850	8660	8660	8660	8660	0
151	20231127	160500	78751850	8660	8660	8660	8660	0
152	20231127	160400	78751850	8660	8660	8660	8660	57
153	20231127	160300	78751850	8660	8660	8660	8660	0
154	20231127	160200	78751850	8660	8660	8660	8660	0
155	20231127	160100	78751850	8660	8660	8660	8660	0
156	20231127	160000	78751850	8660	8660	8660	8660	0
157	20231127	155900	78751850	8660	8660	8660	8660	0
158	20231127	155800	78751850	8660	8660	8660	8660	0
159	20231127	155700	78751850	8660	8660	8660	8660	0
160	20231127	155600	78751850	8660	8660	8660	8660	0
161	20231127	155500	78751850	8660	8660	8660	8660	0
162	20231127	155400	78751850	8660	8660	8660	8660	0
163	20231127	155300	78751850	8660	8660	8660	8660	0
164	20231127	155200	78751850	8660	8660	8660	8660	0
165	20231127	155100	78751850	8660	8660	8660	8660	0
166	20231127	155000	78751850	8660	8660	8660	8660	0
167	20231127	154900	78751850	8660	8660	8660	8660	0
168	20231127	154800	78751850	8660	8660	8660	8660	0
169	20231127	154700	78751850	8660	8660	8660	8660	0
170	20231127	154600	78751850	8660	8660	8660	8660	0
171	20231127	154500	78751850	8660	8660	8660	8660	0
172	20231127	154400	78751850	8660	8660	8660	8660	0
173	20231127	154300	78751850	8660	8660	8660	8660	0
174	20231127	154200	78751850	8660	8660	8660	8660	0
175	20231127	154100	78751850	8660	8660	8660	8660	0
176	20231127	154000	78751850	8660	8660	8660	8660	0
177	20231127	153900	78751850	8660	8660	8660	8660	0
178	20231127	153800	78751850	8660	8660	8660	8660	0
179	20231127	153700	78751850	8660	8660	8660	8660	0
180	20231127	153600	78751850	8660	8660	8660	8660	0
181	20231127	153500	78751850	8660	8660	8660	8660	0
182	20231127	153400	78751850	8660	8660	8660	8660	57
183	20231127	153300	78751850	8660	8660	8660	8660	0
184	20231127	153200	78751850	8660	8660	8660	8660	0
185	20231127	153100	78751850	8660	8660	8660	8660	0
186	20231127	153000	78751850	8660	8660	8660	8660	57
187	20231127	152900	78258230	8650	8650	8650	8650	0
188	20231127	152800	78258230	8650	8650	8650	8650	0
189	20231127	152700	78258230	8650	8650	8650	8650	0
190	20231127	152600	78258230	8650	8650	8650	8650	0
191	20231127	152500	78258230	8650	8650	8650	8650	0
192	20231127	152400	78258230	8650	8650	8650	8650	0
193	20231127	152300	78258230	8650	8650	8650	8650	0
194	20231127	152200	78258230	8650	8650	8650	8650	0
195	20231127	152100	78258230	8650	8650	8650	8650	0
196	20231127	152000	78258230	8650	8650	8650	8650	0
197	20231127	151900	78258230	8650	8650	8650	8650	0
198	20231127	151800	78258230	8650	8650	8650	8650	0
199	20231127	151700	78258230	8650	8650	8650	8650	6
200	20231127	151600	78206330	8650	8650	8650	8650	0
201	20231127	151500	78206330	8650	8650	8650	8650	1
202	20231127	151400	78197680	8650	8650	8650	8650	0
203	20231127	151300	78197680	8650	8650	8650	8650	2
204	20231127	151200	78180380	8650	8650	8650	8650	0
205	20231127	151100	78180380	8650	8650	8650	8650	2
206	20231127	151000	78163080	8650	8650	8650	8650	4
207	20231127	150900	78128480	8630	8630	8630	8630	0
208	20231127	150800	78128480	8630	8630	8630	8630	0
209	20231127	150700	78128480	8630	8630	8630	8630	0
210	20231127	150600	78128480	8630	8630	8630	8630	0
211	20231127	150500	78128480	8630	8630	8630	8630	22
212	20231127	150400	77938620	8630	8650	8650	8630	1978
213	20231127	150300	60859890	8650	8650	8650	8650	0
214	20231127	150200	60859890	8650	8650	8650	8650	0
215	20231127	150100	60859890	8650	8650	8650	8650	0
216	20231127	150000	60859890	8650	8650	8650	8650	0
217	20231127	145900	60859890	8650	8650	8650	8650	0
218	20231127	145800	60859890	8650	8650	8650	8650	0
219	20231127	145700	60859890	8650	8650	8650	8650	0
220	20231127	145600	60859890	8650	8650	8650	8650	0
221	20231127	145500	60859890	8650	8650	8650	8650	0
222	20231127	145400	60859890	8650	8650	8650	8650	0
223	20231127	145300	60859890	8650	8650	8650	8650	0
224	20231127	145200	60859890	8650	8660	8660	8650	100
225	20231127	145100	59994410	8670	8670	8670	8670	0
226	20231127	145000	59994410	8670	8670	8670	8670	0
227	20231127	144900	59994410	8670	8670	8670	8670	0
228	20231127	144800	59994410	8670	8670	8670	8670	0
229	20231127	144700	59994410	8670	8670	8670	8670	0
230	20231127	144600	59994410	8670	8670	8670	8670	0
231	20231127	144500	59994410	8670	8670	8670	8670	0
232	20231127	144400	59994410	8670	8670	8670	8670	46
233	20231127	144300	59595590	8680	8680	8680	8680	0
234	20231127	144200	59595590	8680	8680	8680	8680	0
235	20231127	144100	59595590	8680	8680	8680	8680	0
236	20231127	144000	59595590	8680	8680	8680	8680	0
237	20231127	143900	59595590	8680	8680	8680	8680	0
238	20231127	143800	59595590	8680	8680	8680	8680	0
239	20231127	143700	59595590	8680	8680	8680	8680	0
240	20231127	143600	59595590	8680	8680	8680	8680	0
241	20231127	143500	59595590	8680	8680	8680	8680	0
242	20231127	143400	59595590	8680	8680	8680	8680	0
243	20231127	143300	59595590	8680	8680	8680	8680	0
244	20231127	143200	59595590	8680	8680	8680	8680	0
245	20231127	143100	59595590	8680	8660	8680	8660	5
246	20231127	143000	59552270	8660	8660	8660	8660	0
247	20231127	142900	59552270	8660	8660	8660	8660	0
248	20231127	142800	59552270	8660	8660	8660	8660	0
249	20231127	142700	59552270	8660	8660	8660	8660	0
250	20231127	142600	59552270	8660	8660	8660	8660	0
251	20231127	142500	59552270	8660	8660	8660	8660	0
252	20231127	142400	59552270	8660	8660	8660	8660	3
253	20231127	142300	59526290	8660	8660	8660	8660	0
254	20231127	142200	59526290	8660	8660	8660	8660	30
255	20231127	142100	59266490	8660	8660	8660	8660	0
256	20231127	142000	59266490	8660	8660	8660	8660	0
257	20231127	141900	59266490	8660	8660	8660	8660	0
258	20231127	141800	59266490	8660	8660	8660	8660	0
259	20231127	141700	59266490	8660	8660	8660	8660	0
260	20231127	141600	59266490	8660	8660	8660	8660	0
261	20231127	141500	59266490	8660	8660	8660	8660	0
262	20231127	141400	59266490	8660	8660	8660	8660	0
263	20231127	141300	59266490	8660	8660	8660	8660	0
264	20231127	141200	59266490	8660	8660	8660	8660	0
265	20231127	141100	59266490	8660	8660	8660	8660	0
266	20231127	141000	59266490	8660	8660	8660	8660	0
267	20231127	140900	59266490	8660	8660	8660	8660	0
268	20231127	140800	59266490	8660	8660	8660	8660	0
269	20231127	140700	59266490	8660	8660	8660	8660	0
270	20231127	140600	59266490	8660	8660	8660	8660	16
271	20231127	140500	59127930	8660	8670	8670	8660	297
272	20231127	140400	56555870	8660	8660	8660	8660	0
273	20231127	140300	56555870	8660	8660	8660	8660	0
274	20231127	140200	56555870	8660	8660	8660	8660	0
275	20231127	140100	56555870	8660	8660	8660	8660	0
276	20231127	140000	56555870	8660	8660	8660	8660	0
277	20231127	135900	56555870	8660	8660	8660	8660	0
278	20231127	135800	56555870	8660	8660	8660	8660	0
279	20231127	135700	56555870	8660	8660	8660	8660	0
280	20231127	135600	56555870	8660	8660	8660	8660	0
281	20231127	135500	56555870	8660	8660	8660	8660	0
282	20231127	135400	56555870	8660	8660	8660	8660	0
283	20231127	135300	56555870	8660	8660	8660	8660	24
284	20231127	135200	56348030	8660	8660	8660	8660	60
285	20231127	135100	55828430	8660	8660	8660	8660	0
286	20231127	135000	55828430	8660	8660	8660	8660	0
287	20231127	134900	55828430	8660	8660	8660	8660	0
288	20231127	134800	55828430	8660	8660	8660	8660	5
289	20231127	134700	55785130	8660	8660	8660	8660	53
290	20231127	134600	55326150	8680	8680	8680	8680	0
291	20231127	134500	55326150	8680	8680	8680	8680	10
292	20231127	134400	55239350	8660	8660	8660	8660	0
293	20231127	134300	55239350	8660	8660	8660	8660	0
294	20231127	134200	55239350	8660	8660	8660	8660	0
295	20231127	134100	55239350	8660	8660	8660	8660	5
296	20231127	134000	55196050	8660	8660	8660	8660	0
297	20231127	133900	55196050	8660	8660	8660	8660	0
298	20231127	133800	55196050	8660	8660	8660	8660	0
299	20231127	133700	55196050	8660	8660	8660	8660	0
300	20231127	133600	55196050	8660	8660	8660	8660	0
301	20231127	133500	55196050	8660	8660	8660	8660	0
302	20231127	133400	55196050	8660	8660	8660	8660	0
303	20231127	133300	55196050	8660	8660	8660	8660	0
304	20231127	133200	55196050	8660	8660	8660	8660	0
305	20231127	133100	55196050	8660	8660	8660	8660	0
306	20231127	133000	55196050	8660	8660	8660	8660	0
307	20231127	132900	55196050	8660	8660	8660	8660	0
308	20231127	132800	55196050	8660	8660	8660	8660	0
309	20231127	132700	55196050	8660	8660	8660	8660	0
310	20231127	132600	55196050	8660	8660	8660	8660	0
311	20231127	132500	55196050	8660	8660	8660	8660	0
312	20231127	132400	55196050	8660	8660	8660	8660	273
313	20231127	132300	52831870	8660	8660	8660	8660	2
314	20231127	132200	52814550	8660	8660	8660	8660	0
315	20231127	132100	52814550	8660	8660	8660	8660	0
316	20231127	132000	52814550	8660	8660	8660	8660	0
317	20231127	131900	52814550	8660	8660	8660	8660	1
318	20231127	131800	52805890	8670	8670	8670	8670	0
319	20231127	131700	52805890	8670	8670	8670	8670	0
320	20231127	131600	52805890	8670	8670	8670	8670	0
321	20231127	131500	52805890	8670	8670	8670	8670	3
322	20231127	131400	52779880	8670	8670	8670	8670	0
323	20231127	131300	52779880	8670	8670	8670	8670	60
324	20231127	131200	52259680	8660	8660	8660	8660	0
325	20231127	131100	52259680	8660	8660	8660	8660	0
326	20231127	131000	52259680	8660	8660	8660	8660	0
327	20231127	130900	52259680	8660	8660	8660	8660	0
328	20231127	130800	52259680	8660	8660	8660	8660	0
329	20231127	130700	52259680	8660	8660	8660	8660	0
330	20231127	130600	52259680	8660	8660	8660	8660	0
331	20231127	130500	52259680	8660	8660	8660	8660	0
332	20231127	130400	52259680	8660	8660	8660	8660	3
333	20231127	130300	52233700	8660	8660	8660	8660	0
334	20231127	130200	52233700	8660	8660	8660	8660	0
335	20231127	130100	52233700	8660	8660	8660	8660	0
336	20231127	130000	52233700	8660	8660	8660	8660	0
337	20231127	125900	52233700	8660	8660	8660	8660	136
338	20231127	125800	51055940	8650	8650	8650	8650	300
339	20231127	125700	48460940	8660	8660	8660	8660	0
340	20231127	125600	48460940	8660	8660	8660	8660	0
341	20231127	125500	48460940	8660	8660	8660	8660	0
342	20231127	125400	48460940	8660	8660	8660	8660	0
343	20231127	125300	48460940	8660	8660	8660	8660	0
344	20231127	125200	48460940	8660	8660	8660	8660	0
345	20231127	125100	48460940	8660	8660	8660	8660	0
346	20231127	125000	48460940	8660	8660	8660	8660	5
347	20231127	124900	48417640	8650	8650	8650	8650	0
348	20231127	124800	48417640	8650	8650	8650	8650	0
349	20231127	124700	48417640	8650	8650	8650	8650	0
350	20231127	124600	48417640	8650	8650	8650	8650	0
351	20231127	124500	48417640	8650	8650	8650	8650	0
352	20231127	124400	48417640	8650	8650	8650	8650	20
353	20231127	124300	48244640	8660	8660	8660	8660	0
354	20231127	124200	48244640	8660	8660	8660	8660	0
355	20231127	124100	48244640	8660	8660	8660	8660	0
356	20231127	124000	48244640	8660	8660	8660	8660	0
357	20231127	123900	48244640	8660	8660	8660	8660	0
358	20231127	123800	48244640	8660	8660	8660	8660	15
359	20231127	123700	48114740	8650	8650	8650	8650	0
360	20231127	123600	48114740	8650	8650	8650	8650	0
361	20231127	123500	48114740	8650	8650	8650	8650	0
362	20231127	123400	48114740	8650	8650	8650	8650	0
363	20231127	123300	48114740	8650	8650	8650	8650	0
364	20231127	123200	48114740	8650	8650	8650	8650	0
365	20231127	123100	48114740	8650	8650	8650	8650	0
366	20231127	123000	48114740	8650	8650	8650	8650	0
367	20231127	122900	48114740	8650	8650	8650	8650	0
368	20231127	122800	48114740	8650	8650	8650	8650	0
369	20231127	122700	48114740	8650	8650	8650	8650	3
370	20231127	122600	48088790	8660	8660	8660	8660	2
371	20231127	122500	48071470	8660	8660	8660	8660	11
372	20231127	122400	47976210	8650	8650	8650	8650	0
373	20231127	122300	47976210	8650	8650	8650	8650	0
374	20231127	122200	47976210	8650	8650	8650	8650	0
375	20231127	122100	47976210	8650	8650	8650	8650	3
376	20231127	122000	47950260	8660	8660	8660	8660	9
377	20231127	121900	47872320	8670	8670	8670	8670	0
378	20231127	121800	47872320	8670	8670	8670	8670	0
379	20231127	121700	47872320	8670	8670	8670	8670	0
380	20231127	121600	47872320	8670	8670	8670	8670	0
381	20231127	121500	47872320	8670	8670	8670	8670	0
382	20231127	121400	47872320	8670	8670	8670	8670	0
383	20231127	121300	47872320	8670	8670	8670	8670	0
384	20231127	121200	47872320	8670	8670	8670	8670	0
385	20231127	121100	47872320	8670	8650	8670	8650	53
386	20231127	121000	47413810	8660	8660	8660	8660	0
387	20231127	120900	47413810	8660	8660	8660	8660	0
388	20231127	120800	47413810	8660	8660	8660	8660	0
389	20231127	120700	47413810	8660	8660	8660	8660	5
390	20231127	120600	47370510	8660	8660	8660	8660	0
391	20231127	120500	47370510	8660	8660	8660	8660	0
392	20231127	120400	47370510	8660	8660	8660	8660	0
393	20231127	120300	47370510	8660	8660	8660	8660	291
394	20231127	120200	44850450	8670	8670	8670	8670	0
395	20231127	120100	44850450	8670	8670	8670	8670	0
396	20231127	120000	44850450	8670	8670	8670	8670	0
397	20231127	115900	44850450	8670	8670	8670	8670	0
398	20231127	115800	44850450	8670	8670	8670	8670	0
399	20231127	115700	44850450	8670	8670	8670	8670	0
400	20231127	115600	44850450	8670	8670	8670	8670	0
401	20231127	115500	44850450	8670	8670	8670	8670	1
402	20231127	115400	44841780	8670	8670	8670	8670	0
403	20231127	115300	44841780	8670	8670	8670	8670	0
404	20231127	115200	44841780	8670	8670	8670	8670	2
405	20231127	115100	44824440	8670	8670	8670	8670	0
406	20231127	115000	44824440	8670	8670	8670	8670	0
407	20231127	114900	44824440	8670	8670	8670	8670	0
408	20231127	114800	44824440	8670	8670	8670	8670	0
409	20231127	114700	44824440	8670	8670	8670	8670	0
410	20231127	114600	44824440	8670	8670	8670	8670	0
411	20231127	114500	44824440	8670	8670	8670	8670	0
412	20231127	114400	44824440	8670	8670	8670	8670	0
413	20231127	114300	44824440	8670	8670	8670	8670	0
414	20231127	114200	44824440	8670	8670	8670	8670	0
415	20231127	114100	44824440	8670	8670	8670	8670	1
416	20231127	114000	44815770	8670	8670	8670	8670	2
417	20231127	113900	44798430	8670	8670	8670	8670	0
418	20231127	113800	44798430	8670	8670	8670	8670	5
419	20231127	113700	44755080	8680	8680	8680	8680	0
420	20231127	113600	44755080	8680	8680	8680	8680	1
421	20231127	113500	44746400	8670	8670	8670	8670	0
422	20231127	113400	44746400	8670	8670	8670	8670	0
423	20231127	113300	44746400	8670	8670	8670	8670	0
424	20231127	113200	44746400	8670	8670	8670	8670	0
425	20231127	113100	44746400	8670	8680	8680	8670	124
426	20231127	113000	43671220	8670	8670	8670	8670	0
427	20231127	112900	43671220	8670	8670	8670	8670	0
428	20231127	112800	43671220	8670	8670	8670	8670	0
429	20231127	112700	43671220	8670	8670	8670	8670	0
430	20231127	112600	43671220	8670	8670	8670	8670	0
431	20231127	112500	43671220	8670	8670	8670	8670	0
432	20231127	112400	43671220	8670	8670	8670	8670	0
433	20231127	112300	43671220	8670	8670	8670	8670	0
434	20231127	112200	43671220	8670	8670	8670	8670	0
435	20231127	112100	43671220	8670	8670	8670	8670	420
436	20231127	112000	40029820	8670	8670	8670	8670	0
437	20231127	111900	40029820	8670	8670	8670	8670	0
438	20231127	111800	40029820	8670	8670	8670	8670	0
439	20231127	111700	40029820	8670	8670	8670	8670	0
440	20231127	111600	40029820	8670	8670	8670	8670	6
441	20231127	111500	39977800	8670	8670	8670	8670	0
442	20231127	111400	39977800	8670	8670	8670	8670	0
443	20231127	111300	39977800	8670	8670	8670	8670	0
444	20231127	111200	39977800	8670	8670	8670	8670	0
445	20231127	111100	39977800	8670	8670	8670	8670	0
446	20231127	111000	39977800	8670	8670	8670	8670	0
447	20231127	110900	39977800	8670	8670	8670	8670	0
448	20231127	110800	39977800	8670	8670	8670	8670	0
449	20231127	110700	39977800	8670	8670	8670	8670	0
450	20231127	110600	39977800	8670	8670	8670	8670	0
451	20231127	110500	39977800	8670	8670	8670	8670	0
452	20231127	110400	39977800	8670	8670	8670	8670	87
453	20231127	110300	39223510	8670	8670	8670	8670	0
454	20231127	110200	39223510	8670	8670	8670	8670	0
455	20231127	110100	39223510	8670	8670	8670	8670	0
456	20231127	110000	39223510	8670	8670	8670	8670	0
457	20231127	105900	39223510	8670	8670	8670	8670	0
458	20231127	105800	39223510	8670	8670	8670	8670	0
459	20231127	105700	39223510	8670	8670	8670	8670	126
460	20231127	105600	38131090	8670	8670	8670	8670	0
461	20231127	105500	38131090	8670	8670	8670	8670	0
462	20231127	105400	38131090	8670	8670	8670	8670	0
463	20231127	105300	38131090	8670	8670	8670	8670	0
464	20231127	105200	38131090	8670	8670	8670	8670	0
465	20231127	105100	38131090	8670	8670	8670	8670	0
466	20231127	105000	38131090	8670	8670	8670	8670	0
467	20231127	104900	38131090	8670	8670	8670	8670	1
468	20231127	104800	38122420	8670	8670	8670	8670	0
469	20231127	104700	38122420	8670	8670	8670	8670	0
470	20231127	104600	38122420	8670	8670	8670	8670	0
471	20231127	104500	38122420	8670	8670	8670	8670	63
472	20231127	104400	37576210	8650	8650	8650	8650	0
473	20231127	104300	37576210	8650	8670	8670	8650	201
474	20231127	104200	35835780	8670	8670	8670	8670	5
475	20231127	104100	35792430	8670	8670	8670	8670	120
476	20231127	104000	34752030	8660	8660	8660	8660	1
477	20231127	103900	34743370	8660	8660	8660	8660	0
478	20231127	103800	34743370	8660	8660	8660	8660	0
479	20231127	103700	34743370	8660	8660	8660	8660	0
480	20231127	103600	34743370	8660	8660	8660	8660	0
481	20231127	103500	34743370	8660	8660	8660	8660	0
482	20231127	103400	34743370	8660	8660	8660	8660	0
483	20231127	103300	34743370	8660	8660	8660	8660	0
484	20231127	103200	34743370	8660	8660	8660	8660	160
485	20231127	103100	33357770	8670	8670	8670	8670	0
486	20231127	103000	33357770	8670	8660	8670	8660	243
487	20231127	102900	31250980	8670	8670	8670	8670	0
488	20231127	102800	31250980	8670	8670	8670	8670	0
489	20231127	102700	31250980	8670	8670	8670	8670	0
490	20231127	102600	31250980	8670	8670	8670	8670	0
491	20231127	102500	31250980	8670	8670	8670	8670	0
492	20231127	102400	31250980	8670	8670	8670	8670	0
493	20231127	102300	31250980	8670	8670	8670	8670	0
494	20231127	102200	31250980	8670	8670	8670	8670	0
495	20231127	102100	31250980	8670	8670	8670	8670	600
496	20231127	102000	26048980	8670	8670	8670	8670	0
497	20231127	101900	26048980	8670	8670	8670	8670	0
498	20231127	101800	26048980	8670	8670	8670	8670	88
499	20231127	101700	25286020	8660	8660	8660	8660	0
500	20231127	101600	25286020	8660	8660	8660	8660	0
501	20231127	101500	25286020	8660	8660	8660	8660	0
502	20231127	101400	25286020	8660	8660	8660	8660	0
503	20231127	101300	25286020	8660	8660	8660	8660	0
504	20231127	101200	25286020	8660	8660	8660	8660	0
505	20231127	101100	25286020	8660	8660	8660	8660	0
506	20231127	101000	25286020	8660	8660	8660	8660	0
507	20231127	100900	25286020	8660	8660	8660	8660	0
508	20231127	100800	25286020	8660	8660	8660	8660	0
509	20231127	100700	25286020	8660	8660	8660	8660	0
510	20231127	100600	25286020	8660	8660	8660	8660	0
511	20231127	100500	25286020	8660	8660	8660	8660	0
512	20231127	100400	25286020	8660	8660	8660	8660	350
513	20231127	100300	22255020	8650	8650	8650	8650	0
514	20231127	100200	22255020	8650	8650	8650	8650	0
515	20231127	100100	22255020	8650	8650	8650	8650	0
516	20231127	100000	22255020	8650	8650	8650	8650	0
517	20231127	095900	22255020	8650	8650	8650	8650	501
518	20231127	095800	17921370	8640	8640	8640	8640	0
519	20231127	095700	17921370	8640	8640	8640	8640	0
520	20231127	095600	17921370	8640	8640	8640	8640	0
521	20231127	095500	17921370	8640	8640	8640	8640	0
522	20231127	095400	17921370	8640	8640	8640	8640	0
523	20231127	095300	17921370	8640	8640	8640	8640	0
524	20231127	095200	17921370	8640	8640	8640	8640	0
525	20231127	095100	17921370	8640	8640	8640	8640	10
526	20231127	095000	17834970	8650	8650	8650	8650	0
527	20231127	094900	17834970	8650	8650	8650	8650	0
528	20231127	094800	17834970	8650	8650	8650	8650	0
529	20231127	094700	17834970	8650	8650	8650	8650	0
530	20231127	094600	17834970	8650	8650	8650	8650	0
531	20231127	094500	17834970	8650	8650	8650	8650	0
532	20231127	094400	17834970	8650	8650	8650	8650	1
533	20231127	094300	17826320	8650	8650	8650	8650	5
534	20231127	094200	17783070	8650	8650	8650	8650	0
535	20231127	094100	17783070	8650	8650	8650	8650	0
536	20231127	094000	17783070	8650	8650	8650	8650	0
537	20231127	093900	17783070	8650	8650	8650	8650	15
538	20231127	093800	17653320	8650	8650	8650	8650	661
539	20231127	093700	11935670	8650	8650	8650	8650	2
540	20231127	093600	11918370	8650	8650	8650	8650	23
541	20231127	093500	11719420	8650	8650	8650	8650	0
542	20231127	093400	11719420	8650	8650	8650	8650	0
543	20231127	093300	11719420	8650	8650	8650	8650	1
544	20231127	093200	11710770	8650	8650	8650	8650	1
545	20231127	093100	11702120	8640	8640	8640	8640	0
546	20231127	093000	11702120	8640	8640	8640	8640	50
547	20231127	092900	11270120	8640	8630	8640	8630	130
548	20231127	092800	10147720	8640	8640	8640	8640	0
549	20231127	092700	10147720	8640	8640	8640	8640	0
550	20231127	092600	10147720	8640	8640	8640	8640	0
551	20231127	092500	10147720	8640	8640	8640	8640	0
552	20231127	092400	10147720	8640	8640	8640	8640	0
553	20231127	092300	10147720	8640	8640	8640	8640	0
554	20231127	092200	10147720	8640	8640	8640	8640	0
555	20231127	092100	10147720	8640	8640	8640	8640	619
556	20231127	092000	4799560	8640	8640	8640	8640	0
557	20231127	091900	4799560	8640	8640	8640	8640	5
558	20231127	091800	4756360	8640	8640	8640	8640	116
559	20231127	091700	3754120	8650	8650	8650	8650	0
560	20231127	091600	3754120	8650	8650	8650	8650	0
561	20231127	091500	3754120	8650	8650	8650	8650	0
562	20231127	091400	3754120	8650	8650	8650	8650	0
563	20231127	091300	3754120	8650	8650	8650	8650	0
564	20231127	091200	3754120	8650	8650	8650	8650	0
565	20231127	091100	3754120	8650	8650	8650	8650	0
566	20231127	091000	3754120	8650	8650	8650	8650	1
567	20231127	090900	3745470	8650	8650	8650	8650	0
568	20231127	090800	3745470	8650	8650	8650	8650	31
569	20231127	090700	3477320	8650	8650	8650	8650	0
570	20231127	090600	3477320	8650	8650	8650	8650	0
571	20231127	090500	3477320	8650	8650	8650	8650	0
572	20231127	090400	3477320	8650	8650	8650	8650	200
573	20231127	090300	1747320	8650	8650	8650	8650	200
574	20231127	090200	17320	8660	8660	8660	8660	0
575	20231127	090100	17320	8660	8660	8660	8660	0
576	20231127	090000	17320	8660	8660	8660	8660	2