KissMeData/001500/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	183400	131605280	8670	8670	8670	8670	178
3	20231128	183300	131605280	8670	8670	8670	8670	0
4	20231128	183200	131605280	8670	8670	8670	8670	0
5	20231128	183100	131605280	8670	8670	8670	8670	0
6	20231128	183000	131605280	8670	8670	8670	8670	0
7	20231128	182900	131605280	8670	8670	8670	8670	0
8	20231128	182800	131605280	8670	8670	8670	8670	0
9	20231128	182700	131605280	8670	8670	8670	8670	0
10	20231128	182600	131605280	8670	8670	8670	8670	0
11	20231128	182500	131605280	8670	8670	8670	8670	0
12	20231128	182400	131605280	8670	8670	8670	8670	0
13	20231128	182300	131605280	8670	8670	8670	8670	0
14	20231128	182200	131605280	8670	8670	8670	8670	0
15	20231128	182100	131605280	8670	8670	8670	8670	0
16	20231128	182000	131605280	8670	8670	8670	8670	0
17	20231128	181900	131605280	8670	8670	8670	8670	0
18	20231128	181800	131605280	8670	8670	8670	8670	0
19	20231128	181700	131605280	8670	8670	8670	8670	0
20	20231128	181600	131605280	8670	8670	8670	8670	0
21	20231128	181500	131605280	8670	8670	8670	8670	0
22	20231128	181400	131605280	8670	8670	8670	8670	0
23	20231128	181300	131605280	8670	8670	8670	8670	0
24	20231128	181200	131605280	8670	8670	8670	8670	0
25	20231128	181100	131605280	8670	8670	8670	8670	0
26	20231128	181000	131605280	8670	8670	8670	8670	0
27	20231128	180900	131605280	8670	8670	8670	8670	0
28	20231128	180800	131605280	8670	8670	8670	8670	0
29	20231128	180700	131605280	8670	8670	8670	8670	0
30	20231128	180600	131605280	8670	8670	8670	8670	0
31	20231128	180500	131605280	8670	8670	8670	8670	0
32	20231128	180400	131605280	8670	8670	8670	8670	178
33	20231128	180300	131605280	8670	8670	8670	8670	0
34	20231128	180200	131605280	8670	8670	8670	8670	0
35	20231128	180100	131605280	8670	8670	8670	8670	0
36	20231128	180000	131605280	8670	8670	8670	8670	0
37	20231128	175900	131605280	8670	8670	8670	8670	0
38	20231128	175800	131605280	8670	8670	8670	8670	0
39	20231128	175700	131605280	8670	8670	8670	8670	0
40	20231128	175600	131605280	8670	8670	8670	8670	0
41	20231128	175500	131605280	8670	8670	8670	8670	0
42	20231128	175400	131605280	8670	8670	8670	8670	0
43	20231128	175300	131605280	8670	8670	8670	8670	0
44	20231128	175200	131605280	8670	8670	8670	8670	0
45	20231128	175100	131605280	8670	8670	8670	8670	0
46	20231128	175000	131605280	8670	8670	8670	8670	0
47	20231128	174900	131605280	8670	8670	8670	8670	0
48	20231128	174800	131605280	8670	8670	8670	8670	0
49	20231128	174700	131605280	8670	8670	8670	8670	0
50	20231128	174600	131605280	8670	8670	8670	8670	0
51	20231128	174500	131605280	8670	8670	8670	8670	0
52	20231128	174400	131605280	8670	8670	8670	8670	0
53	20231128	174300	131605280	8670	8670	8670	8670	0
54	20231128	174200	131605280	8670	8670	8670	8670	0
55	20231128	174100	131605280	8670	8670	8670	8670	0
56	20231128	174000	131605280	8670	8670	8670	8670	0
57	20231128	173900	131605280	8670	8670	8670	8670	0
58	20231128	173800	131605280	8670	8670	8670	8670	0
59	20231128	173700	131605280	8670	8670	8670	8670	0
60	20231128	173600	131605280	8670	8670	8670	8670	0
61	20231128	173500	131605280	8670	8670	8670	8670	0
62	20231128	173400	131605280	8670	8670	8670	8670	178
63	20231128	173300	131605280	8670	8670	8670	8670	0
64	20231128	173200	131605280	8670	8670	8670	8670	0
65	20231128	173100	131605280	8670	8670	8670	8670	0
66	20231128	173000	131605280	8670	8670	8670	8670	0
67	20231128	172900	131605280	8670	8670	8670	8670	0
68	20231128	172800	131605280	8670	8670	8670	8670	0
69	20231128	172700	131605280	8670	8670	8670	8670	0
70	20231128	172600	131605280	8670	8670	8670	8670	0
71	20231128	172500	131605280	8670	8670	8670	8670	0
72	20231128	172400	131605280	8670	8670	8670	8670	0
73	20231128	172300	131605280	8670	8670	8670	8670	0
74	20231128	172200	131605280	8670	8670	8670	8670	0
75	20231128	172100	131605280	8670	8670	8670	8670	0
76	20231128	172000	131605280	8670	8670	8670	8670	0
77	20231128	171900	131605280	8670	8670	8670	8670	0
78	20231128	171800	131605280	8670	8670	8670	8670	0
79	20231128	171700	131605280	8670	8670	8670	8670	0
80	20231128	171600	131605280	8670	8670	8670	8670	0
81	20231128	171500	131605280	8670	8670	8670	8670	0
82	20231128	171400	131605280	8670	8670	8670	8670	0
83	20231128	171300	131605280	8670	8670	8670	8670	0
84	20231128	171200	131605280	8670	8670	8670	8670	0
85	20231128	171100	131605280	8670	8670	8670	8670	0
86	20231128	171000	131605280	8670	8670	8670	8670	0
87	20231128	170900	131605280	8670	8670	8670	8670	0
88	20231128	170800	131605280	8670	8670	8670	8670	0
89	20231128	170700	131605280	8670	8670	8670	8670	0
90	20231128	170600	131605280	8670	8670	8670	8670	0
91	20231128	170500	131605280	8670	8670	8670	8670	0
92	20231128	170400	131605280	8670	8670	8670	8670	178
93	20231128	170300	131605280	8670	8670	8670	8670	0
94	20231128	170200	131605280	8670	8670	8670	8670	0
95	20231128	170100	131605280	8670	8670	8670	8670	0
96	20231128	170000	131605280	8670	8670	8670	8670	0
97	20231128	165900	131605280	8670	8670	8670	8670	0
98	20231128	165800	131605280	8670	8670	8670	8670	0
99	20231128	165700	131605280	8670	8670	8670	8670	0
100	20231128	165600	131605280	8670	8670	8670	8670	0
101	20231128	165500	131605280	8670	8670	8670	8670	0
102	20231128	165400	131605280	8670	8670	8670	8670	0
103	20231128	165300	131605280	8670	8670	8670	8670	0
104	20231128	165200	131605280	8670	8670	8670	8670	0
105	20231128	165100	131605280	8670	8670	8670	8670	0
106	20231128	165000	131605280	8670	8670	8670	8670	0
107	20231128	164900	131605280	8670	8670	8670	8670	0
108	20231128	164800	131605280	8670	8670	8670	8670	0
109	20231128	164700	131605280	8670	8670	8670	8670	0
110	20231128	164600	131605280	8670	8670	8670	8670	0
111	20231128	164500	131605280	8670	8670	8670	8670	0
112	20231128	164400	131605280	8670	8670	8670	8670	0
113	20231128	164300	131605280	8670	8670	8670	8670	0
114	20231128	164200	131605280	8670	8670	8670	8670	0
115	20231128	164100	131605280	8670	8670	8670	8670	0
116	20231128	164000	131605280	8670	8670	8670	8670	0
117	20231128	163900	131605280	8670	8670	8670	8670	0
118	20231128	163800	131605280	8670	8670	8670	8670	0
119	20231128	163700	131605280	8670	8670	8670	8670	0
120	20231128	163600	131605280	8670	8670	8670	8670	0
121	20231128	163500	131605280	8670	8670	8670	8670	0
122	20231128	163400	131605280	8670	8670	8670	8670	178
123	20231128	163300	131605280	8670	8670	8670	8670	0
124	20231128	163200	131605280	8670	8670	8670	8670	0
125	20231128	163100	131605280	8670	8670	8670	8670	0
126	20231128	163000	131605280	8670	8670	8670	8670	0
127	20231128	162900	131605280	8670	8670	8670	8670	0
128	20231128	162800	131605280	8670	8670	8670	8670	0
129	20231128	162700	131605280	8670	8670	8670	8670	0
130	20231128	162600	131605280	8670	8670	8670	8670	0
131	20231128	162500	131605280	8670	8670	8670	8670	0
132	20231128	162400	131605280	8670	8670	8670	8670	0
133	20231128	162300	131605280	8670	8670	8670	8670	0
134	20231128	162200	131605280	8670	8670	8670	8670	0
135	20231128	162100	131605280	8670	8670	8670	8670	0
136	20231128	162000	131605280	8670	8670	8670	8670	0
137	20231128	161900	131605280	8670	8670	8670	8670	0
138	20231128	161800	131605280	8670	8670	8670	8670	0
139	20231128	161700	131605280	8670	8670	8670	8670	0
140	20231128	161600	131605280	8670	8670	8670	8670	0
141	20231128	161500	131605280	8670	8670	8670	8670	0
142	20231128	161400	131605280	8670	8670	8670	8670	0
143	20231128	161300	131605280	8670	8670	8670	8670	0
144	20231128	161200	131605280	8670	8670	8670	8670	0
145	20231128	161100	131605280	8670	8670	8670	8670	0
146	20231128	161000	131605280	8670	8670	8670	8670	0
147	20231128	160900	131605280	8670	8670	8670	8670	0
148	20231128	160800	131605280	8670	8670	8670	8670	0
149	20231128	160700	131605280	8670	8670	8670	8670	0
150	20231128	160600	131605280	8670	8670	8670	8670	0
151	20231128	160500	131605280	8670	8670	8670	8670	0
152	20231128	160400	131605280	8670	8670	8670	8670	178
153	20231128	160300	131605280	8670	8670	8670	8670	0
154	20231128	160200	131605280	8670	8670	8670	8670	0
155	20231128	160100	131605280	8670	8670	8670	8670	0
156	20231128	160000	131605280	8670	8670	8670	8670	0
157	20231128	155900	131605280	8670	8670	8670	8670	0
158	20231128	155800	131605280	8670	8670	8670	8670	0
159	20231128	155700	131605280	8670	8670	8670	8670	0
160	20231128	155600	131605280	8670	8670	8670	8670	0
161	20231128	155500	131605280	8670	8670	8670	8670	0
162	20231128	155400	131605280	8670	8670	8670	8670	0
163	20231128	155300	131605280	8670	8670	8670	8670	0
164	20231128	155200	131605280	8670	8670	8670	8670	0
165	20231128	155100	131605280	8670	8670	8670	8670	0
166	20231128	155000	131605280	8670	8670	8670	8670	0
167	20231128	154900	131605280	8670	8670	8670	8670	0
168	20231128	154800	131605280	8670	8670	8670	8670	0
169	20231128	154700	131605280	8670	8670	8670	8670	0
170	20231128	154600	131605280	8670	8670	8670	8670	0
171	20231128	154500	131605280	8670	8670	8670	8670	0
172	20231128	154400	131605280	8670	8670	8670	8670	0
173	20231128	154300	131605280	8670	8670	8670	8670	0
174	20231128	154200	131605280	8670	8670	8670	8670	0
175	20231128	154100	131605280	8670	8670	8670	8670	0
176	20231128	154000	131605280	8670	8670	8670	8670	0
177	20231128	153900	131605280	8670	8670	8670	8670	0
178	20231128	153800	131605280	8670	8670	8670	8670	0
179	20231128	153700	131605280	8670	8670	8670	8670	0
180	20231128	153600	131605280	8670	8670	8670	8670	0
181	20231128	153500	131605280	8670	8670	8670	8670	0
182	20231128	153400	131605280	8670	8670	8670	8670	178
183	20231128	153300	131605280	8670	8670	8670	8670	0
184	20231128	153200	131605280	8670	8670	8670	8670	0
185	20231128	153100	131605280	8670	8670	8670	8670	0
186	20231128	153000	131605280	8670	8670	8670	8670	178
187	20231128	152900	130062020	8670	8670	8670	8670	0
188	20231128	152800	130062020	8670	8670	8670	8670	0
189	20231128	152700	130062020	8670	8670	8670	8670	0
190	20231128	152600	130062020	8670	8670	8670	8670	0
191	20231128	152500	130062020	8670	8670	8670	8670	0
192	20231128	152400	130062020	8670	8670	8670	8670	0
193	20231128	152300	130062020	8670	8670	8670	8670	0
194	20231128	152200	130062020	8670	8670	8670	8670	0
195	20231128	152100	130062020	8670	8670	8670	8670	0
196	20231128	152000	130062020	8670	8670	8670	8670	0
197	20231128	151900	130062020	8670	8670	8670	8670	1
198	20231128	151800	130053350	8640	8640	8640	8640	0
199	20231128	151700	130053350	8640	8640	8640	8640	0
200	20231128	151600	130053350	8640	8640	8640	8640	0
201	20231128	151500	130053350	8640	8640	8640	8640	0
202	20231128	151400	130053350	8640	8640	8640	8640	0
203	20231128	151300	130053350	8640	8640	8640	8640	0
204	20231128	151200	130053350	8640	8640	8640	8640	0
205	20231128	151100	130053350	8640	8640	8640	8640	0
206	20231128	151000	130053350	8640	8640	8640	8640	0
207	20231128	150900	130053350	8640	8640	8640	8640	0
208	20231128	150800	130053350	8640	8640	8640	8640	0
209	20231128	150700	130053350	8640	8640	8640	8640	0
210	20231128	150600	130053350	8640	8650	8650	8640	5
211	20231128	150500	130010140	8670	8670	8670	8670	10
212	20231128	150400	129923440	8670	8670	8670	8670	0
213	20231128	150300	129923440	8670	8670	8670	8670	0
214	20231128	150200	129923440	8670	8670	8670	8670	0
215	20231128	150100	129923440	8670	8670	8670	8670	0
216	20231128	150000	129923440	8670	8670	8670	8670	0
217	20231128	145900	129923440	8670	8670	8670	8670	1
218	20231128	145800	129914770	8670	8670	8670	8670	8
219	20231128	145700	129845410	8650	8650	8650	8650	0
220	20231128	145600	129845410	8650	8650	8650	8650	0
221	20231128	145500	129845410	8650	8650	8650	8650	0
222	20231128	145400	129845410	8650	8650	8650	8650	500
223	20231128	145300	125520410	8660	8660	8660	8660	0
224	20231128	145200	125520410	8660	8660	8660	8660	0
225	20231128	145100	125520410	8660	8660	8660	8660	0
226	20231128	145000	125520410	8660	8660	8660	8660	0
227	20231128	144900	125520410	8660	8660	8660	8660	19
228	20231128	144800	125355870	8660	8660	8660	8660	31
229	20231128	144700	125087410	8650	8650	8650	8650	0
230	20231128	144600	125087410	8650	8650	8650	8650	0
231	20231128	144500	125087410	8650	8650	8650	8650	0
232	20231128	144400	125087410	8650	8650	8650	8650	0
233	20231128	144300	125087410	8650	8650	8650	8650	260
234	20231128	144200	122838410	8650	8650	8650	8650	40
235	20231128	144100	122492410	8650	8650	8650	8650	0
236	20231128	144000	122492410	8650	8660	8670	8650	325
237	20231128	143900	119680860	8650	8650	8650	8650	0
238	20231128	143800	119680860	8650	8650	8650	8650	0
239	20231128	143700	119680860	8650	8650	8650	8650	0
240	20231128	143600	119680860	8650	8650	8650	8650	3
241	20231128	143500	119654910	8640	8660	8660	8640	196
242	20231128	143400	117959600	8660	8660	8660	8660	0
243	20231128	143300	117959600	8660	8660	8660	8660	0
244	20231128	143200	117959600	8660	8660	8660	8660	0
245	20231128	143100	117959600	8660	8660	8660	8660	0
246	20231128	143000	117959600	8660	8660	8660	8660	0
247	20231128	142900	117959600	8660	8660	8660	8660	0
248	20231128	142800	117959600	8660	8660	8660	8660	0
249	20231128	142700	117959600	8660	8660	8660	8660	0
250	20231128	142600	117959600	8660	8660	8660	8660	0
251	20231128	142500	117959600	8660	8660	8660	8660	0
252	20231128	142400	117959600	8660	8660	8660	8660	0
253	20231128	142300	117959600	8660	8660	8660	8660	0
254	20231128	142200	117959600	8660	8660	8660	8660	6
255	20231128	142100	117907640	8660	8660	8660	8660	3
256	20231128	142000	117881660	8660	8660	8660	8660	141
257	20231128	141900	116660600	8670	8670	8670	8670	0
258	20231128	141800	116660600	8670	8670	8670	8670	147
259	20231128	141700	115386110	8670	8670	8670	8670	0
260	20231128	141600	115386110	8670	8660	8670	8660	16
261	20231128	141500	115247540	8660	8670	8670	8660	27
262	20231128	141400	115013700	8660	8660	8660	8660	0
263	20231128	141300	115013700	8660	8660	8660	8660	0
264	20231128	141200	115013700	8660	8660	8660	8660	0
265	20231128	141100	115013700	8660	8660	8660	8660	0
266	20231128	141000	115013700	8660	8660	8660	8660	0
267	20231128	140900	115013700	8660	8660	8660	8660	0
268	20231128	140800	115013700	8660	8660	8660	8660	0
269	20231128	140700	115013700	8660	8660	8660	8660	0
270	20231128	140600	115013700	8660	8660	8660	8660	0
271	20231128	140500	115013700	8660	8660	8660	8660	155
272	20231128	140400	113671400	8650	8650	8650	8650	0
273	20231128	140300	113671400	8650	8650	8650	8650	0
274	20231128	140200	113671400	8650	8650	8650	8650	0
275	20231128	140100	113671400	8650	8650	8650	8650	0
276	20231128	140000	113671400	8650	8650	8650	8650	0
277	20231128	135900	113671400	8650	8650	8650	8650	0
278	20231128	135800	113671400	8650	8650	8650	8650	0
279	20231128	135700	113671400	8650	8650	8650	8650	0
280	20231128	135600	113671400	8650	8650	8650	8650	0
281	20231128	135500	113671400	8650	8650	8650	8650	0
282	20231128	135400	113671400	8650	8650	8650	8650	0
283	20231128	135300	113671400	8650	8650	8650	8650	0
284	20231128	135200	113671400	8650	8650	8650	8650	0
285	20231128	135100	113671400	8650	8650	8650	8650	0
286	20231128	135000	113671400	8650	8650	8650	8650	0
287	20231128	134900	113671400	8650	8650	8650	8650	0
288	20231128	134800	113671400	8650	8650	8650	8650	41
289	20231128	134700	113316750	8650	8650	8650	8650	0
290	20231128	134600	113316750	8650	8650	8650	8650	10
291	20231128	134500	113230250	8650	8650	8650	8650	2
292	20231128	134400	113212950	8650	8650	8650	8650	0
293	20231128	134300	113212950	8650	8650	8650	8650	1
294	20231128	134200	113204300	8650	8650	8650	8650	0
295	20231128	134100	113204300	8650	8650	8650	8650	0
296	20231128	134000	113204300	8650	8650	8650	8650	0
297	20231128	133900	113204300	8650	8650	8650	8650	0
298	20231128	133800	113204300	8650	8650	8650	8650	1
299	20231128	133700	113195650	8640	8640	8640	8640	33
300	20231128	133600	112910530	8650	8650	8650	8650	0
301	20231128	133500	112910530	8650	8650	8650	8650	0
302	20231128	133400	112910530	8650	8650	8650	8650	0
303	20231128	133300	112910530	8650	8650	8650	8650	0
304	20231128	133200	112910530	8650	8650	8650	8650	0
305	20231128	133100	112910530	8650	8650	8650	8650	0
306	20231128	133000	112910530	8650	8650	8650	8650	0
307	20231128	132900	112910530	8650	8650	8650	8650	1
308	20231128	132800	112901880	8650	8650	8650	8650	0
309	20231128	132700	112901880	8650	8650	8650	8650	0
310	20231128	132600	112901880	8650	8650	8650	8650	1
311	20231128	132500	112893230	8650	8650	8650	8650	4
312	20231128	132400	112858630	8660	8660	8660	8660	0
313	20231128	132300	112858630	8660	8660	8660	8660	0
314	20231128	132200	112858630	8660	8660	8660	8660	0
315	20231128	132100	112858630	8660	8660	8660	8660	0
316	20231128	132000	112858630	8660	8660	8660	8660	0
317	20231128	131900	112858630	8660	8660	8660	8660	0
318	20231128	131800	112858630	8660	8660	8660	8660	0
319	20231128	131700	112858630	8660	8660	8660	8660	0
320	20231128	131600	112858630	8660	8660	8660	8660	198
321	20231128	131500	111143950	8660	8660	8660	8660	0
322	20231128	131400	111143950	8660	8660	8660	8660	198
323	20231128	131300	109429270	8660	8660	8660	8660	0
324	20231128	131200	109429270	8660	8660	8660	8660	0
325	20231128	131100	109429270	8660	8660	8660	8660	0
326	20231128	131000	109429270	8660	8660	8660	8660	0
327	20231128	130900	109429270	8660	8660	8660	8660	0
328	20231128	130800	109429270	8660	8660	8660	8660	0
329	20231128	130700	109429270	8660	8660	8660	8660	1
330	20231128	130600	109420610	8660	8660	8660	8660	0
331	20231128	130500	109420610	8660	8660	8660	8660	0
332	20231128	130400	109420610	8660	8660	8660	8660	0
333	20231128	130300	109420610	8660	8660	8660	8660	0
334	20231128	130200	109420610	8660	8660	8660	8660	0
335	20231128	130100	109420610	8660	8660	8660	8660	0
336	20231128	130000	109420610	8660	8660	8660	8660	0
337	20231128	125900	109420610	8660	8660	8660	8660	1
338	20231128	125800	109411950	8640	8640	8640	8640	0
339	20231128	125700	109411950	8640	8640	8640	8640	0
340	20231128	125600	109411950	8640	8640	8640	8640	0
341	20231128	125500	109411950	8640	8640	8640	8640	0
342	20231128	125400	109411950	8640	8640	8640	8640	0
343	20231128	125300	109411950	8640	8640	8640	8640	0
344	20231128	125200	109411950	8640	8640	8640	8640	0
345	20231128	125100	109411950	8640	8640	8640	8640	0
346	20231128	125000	109411950	8640	8640	8640	8640	0
347	20231128	124900	109411950	8640	8640	8640	8640	0
348	20231128	124800	109411950	8640	8640	8640	8640	0
349	20231128	124700	109411950	8640	8640	8640	8640	0
350	20231128	124600	109411950	8640	8640	8640	8640	0
351	20231128	124500	109411950	8640	8640	8640	8640	0
352	20231128	124400	109411950	8640	8640	8640	8640	0
353	20231128	124300	109411950	8640	8640	8640	8640	0
354	20231128	124200	109411950	8640	8640	8640	8640	0
355	20231128	124100	109411950	8640	8640	8640	8640	0
356	20231128	124000	109411950	8640	8640	8640	8640	0
357	20231128	123900	109411950	8640	8640	8640	8640	50
358	20231128	123800	108979950	8640	8640	8640	8640	0
359	20231128	123700	108979950	8640	8650	8650	8640	177
360	20231128	123600	107450580	8640	8640	8640	8640	0
361	20231128	123500	107450580	8640	8640	8640	8640	0
362	20231128	123400	107450580	8640	8640	8640	8640	0
363	20231128	123300	107450580	8640	8640	8640	8640	0
364	20231128	123200	107450580	8640	8640	8640	8640	0
365	20231128	123100	107450580	8640	8640	8640	8640	0
366	20231128	123000	107450580	8640	8640	8640	8640	491
367	20231128	122900	103208340	8650	8650	8650	8650	290
368	20231128	122800	100699840	8660	8660	8660	8660	0
369	20231128	122700	100699840	8660	8660	8660	8660	0
370	20231128	122600	100699840	8660	8660	8660	8660	0
371	20231128	122500	100699840	8660	8660	8660	8660	0
372	20231128	122400	100699840	8660	8660	8660	8660	1
373	20231128	122300	100691180	8650	8650	8650	8650	0
374	20231128	122200	100691180	8650	8650	8650	8650	500
375	20231128	122100	96366180	8660	8660	8660	8660	0
376	20231128	122000	96366180	8660	8660	8660	8660	0
377	20231128	121900	96366180	8660	8660	8660	8660	0
378	20231128	121800	96366180	8660	8660	8660	8660	154
379	20231128	121700	95032540	8660	8660	8660	8660	0
380	20231128	121600	95032540	8660	8660	8660	8660	0
381	20231128	121500	95032540	8660	8660	8660	8660	1
382	20231128	121400	95023880	8660	8660	8660	8660	0
383	20231128	121300	95023880	8660	8660	8660	8660	195
384	20231128	121200	93335180	8660	8660	8660	8660	508
385	20231128	121100	88935900	8660	8660	8660	8660	720
386	20231128	121000	82700700	8670	8670	8670	8670	0
387	20231128	120900	82700700	8670	8670	8670	8670	0
388	20231128	120800	82700700	8670	8670	8670	8670	1
389	20231128	120700	82692030	8660	8660	8660	8660	692
390	20231128	120600	76699310	8660	8660	8660	8660	0
391	20231128	120500	76699310	8660	8660	8660	8660	385
392	20231128	120400	73365210	8660	8660	8660	8660	0
393	20231128	120300	73365210	8660	8660	8660	8660	0
394	20231128	120200	73365210	8660	8660	8660	8660	0
395	20231128	120100	73365210	8660	8660	8660	8660	564
396	20231128	120000	68480970	8650	8650	8650	8650	0
397	20231128	115900	68480970	8650	8650	8650	8650	0
398	20231128	115800	68480970	8650	8650	8650	8650	0
399	20231128	115700	68480970	8650	8650	8650	8650	0
400	20231128	115600	68480970	8650	8650	8650	8650	0
401	20231128	115500	68480970	8650	8650	8650	8650	0
402	20231128	115400	68480970	8650	8650	8650	8650	0
403	20231128	115300	68480970	8650	8650	8650	8650	0
404	20231128	115200	68480970	8650	8650	8650	8650	0
405	20231128	115100	68480970	8650	8650	8650	8650	0
406	20231128	115000	68480970	8650	8650	8650	8650	0
407	20231128	114900	68480970	8650	8650	8650	8650	0
408	20231128	114800	68480970	8650	8650	8650	8650	0
409	20231128	114700	68480970	8650	8650	8650	8650	0
410	20231128	114600	68480970	8650	8650	8650	8650	1
411	20231128	114500	68472320	8660	8660	8660	8660	0
412	20231128	114400	68472320	8660	8660	8660	8660	0
413	20231128	114300	68472320	8660	8660	8660	8660	56
414	20231128	114200	67987360	8670	8670	8670	8670	0
415	20231128	114100	67987360	8670	8670	8670	8670	0
416	20231128	114000	67987360	8670	8670	8670	8670	0
417	20231128	113900	67987360	8670	8670	8670	8670	0
418	20231128	113800	67987360	8670	8670	8670	8670	0
419	20231128	113700	67987360	8670	8670	8670	8670	0
420	20231128	113600	67987360	8670	8670	8670	8670	0
421	20231128	113500	67987360	8670	8670	8670	8670	0
422	20231128	113400	67987360	8670	8670	8670	8670	0
423	20231128	113300	67987360	8670	8670	8670	8670	0
424	20231128	113200	67987360	8670	8670	8670	8670	0
425	20231128	113100	67987360	8670	8670	8670	8670	0
426	20231128	113000	67987360	8670	8670	8670	8670	10
427	20231128	112900	67900660	8670	8670	8670	8670	80
428	20231128	112800	67207060	8670	8670	8670	8670	0
429	20231128	112700	67207060	8670	8670	8670	8670	0
430	20231128	112600	67207060	8670	8670	8670	8670	0
431	20231128	112500	67207060	8670	8670	8670	8670	1
432	20231128	112400	67198390	8670	8670	8670	8670	0
433	20231128	112300	67198390	8670	8670	8670	8670	0
434	20231128	112200	67198390	8670	8670	8670	8670	2
435	20231128	112100	67181050	8650	8650	8650	8650	0
436	20231128	112000	67181050	8650	8650	8650	8650	0
437	20231128	111900	67181050	8650	8650	8650	8650	0
438	20231128	111800	67181050	8650	8650	8650	8650	457
439	20231128	111700	63228000	8650	8660	8660	8650	1544
440	20231128	111600	49872290	8660	8660	8660	8660	0
441	20231128	111500	49872290	8660	8660	8660	8660	0
442	20231128	111400	49872290	8660	8660	8660	8660	0
443	20231128	111300	49872290	8660	8660	8660	8660	0
444	20231128	111200	49872290	8660	8660	8660	8660	628
445	20231128	111100	44433810	8660	8660	8660	8660	0
446	20231128	111000	44433810	8660	8660	8660	8660	0
447	20231128	110900	44433810	8660	8660	8660	8660	1
448	20231128	110800	44425150	8650	8650	8650	8650	0
449	20231128	110700	44425150	8650	8650	8650	8650	0
450	20231128	110600	44425150	8650	8650	8650	8650	0
451	20231128	110500	44425150	8650	8650	8650	8650	0
452	20231128	110400	44425150	8650	8650	8650	8650	0
453	20231128	110300	44425150	8650	8650	8650	8650	0
454	20231128	110200	44425150	8650	8650	8650	8650	0
455	20231128	110100	44425150	8650	8650	8650	8650	0
456	20231128	110000	44425150	8650	8650	8650	8650	0
457	20231128	105900	44425150	8650	8650	8650	8650	0
458	20231128	105800	44425150	8650	8650	8650	8650	0
459	20231128	105700	44425150	8650	8650	8650	8650	0
460	20231128	105600	44425150	8650	8650	8650	8650	0
461	20231128	105500	44425150	8650	8650	8650	8650	0
462	20231128	105400	44425150	8650	8650	8650	8650	0
463	20231128	105300	44425150	8650	8650	8650	8650	0
464	20231128	105200	44425150	8650	8650	8650	8650	0
465	20231128	105100	44425150	8650	8650	8650	8650	0
466	20231128	105000	44425150	8650	8650	8650	8650	0
467	20231128	104900	44425150	8650	8650	8650	8650	368
468	20231128	104800	41241950	8650	8650	8650	8650	180
469	20231128	104700	39684950	8640	8640	8640	8640	0
470	20231128	104600	39684950	8640	8640	8640	8640	0
471	20231128	104500	39684950	8640	8640	8640	8640	0
472	20231128	104400	39684950	8640	8640	8640	8640	0
473	20231128	104300	39684950	8640	8640	8640	8640	0
474	20231128	104200	39684950	8640	8640	8640	8640	0
475	20231128	104100	39684950	8640	8640	8640	8640	7
476	20231128	104000	39624470	8650	8650	8650	8650	0
477	20231128	103900	39624470	8650	8650	8650	8650	0
478	20231128	103800	39624470	8650	8650	8650	8650	0
479	20231128	103700	39624470	8650	8650	8650	8650	0
480	20231128	103600	39624470	8650	8650	8650	8650	0
481	20231128	103500	39624470	8650	8650	8650	8650	50
482	20231128	103400	39191970	8650	8650	8650	8650	1
483	20231128	103300	39183320	8650	8650	8650	8650	0
484	20231128	103200	39183320	8650	8650	8650	8650	0
485	20231128	103100	39183320	8650	8650	8650	8650	0
486	20231128	103000	39183320	8650	8650	8650	8650	0
487	20231128	102900	39183320	8650	8650	8650	8650	1
488	20231128	102800	39174670	8650	8650	8650	8650	0
489	20231128	102700	39174670	8650	8650	8650	8650	0
490	20231128	102600	39174670	8650	8650	8650	8650	10
491	20231128	102500	39088170	8650	8650	8650	8650	0
492	20231128	102400	39088170	8650	8650	8650	8650	0
493	20231128	102300	39088170	8650	8650	8650	8650	0
494	20231128	102200	39088170	8650	8650	8650	8650	0
495	20231128	102100	39088170	8650	8650	8650	8650	0
496	20231128	102000	39088170	8650	8650	8650	8650	1
497	20231128	101900	39079520	8640	8640	8640	8640	0
498	20231128	101800	39079520	8640	8640	8640	8640	0
499	20231128	101700	39079520	8640	8640	8640	8640	0
500	20231128	101600	39079520	8640	8640	8640	8640	0
501	20231128	101500	39079520	8640	8640	8640	8640	0
502	20231128	101400	39079520	8640	8640	8640	8640	0
503	20231128	101300	39079520	8640	8640	8640	8640	0
504	20231128	101200	39079520	8640	8640	8640	8640	0
505	20231128	101100	39079520	8640	8640	8640	8640	0
506	20231128	101000	39079520	8640	8640	8640	8640	0
507	20231128	100900	39079520	8640	8640	8640	8640	0
508	20231128	100800	39079520	8640	8640	8640	8640	0
509	20231128	100700	39079520	8640	8640	8640	8640	0
510	20231128	100600	39079520	8640	8640	8640	8640	0
511	20231128	100500	39079520	8640	8640	8640	8640	0
512	20231128	100400	39079520	8640	8640	8640	8640	0
513	20231128	100300	39079520	8640	8640	8640	8640	0
514	20231128	100200	39079520	8640	8640	8640	8640	0
515	20231128	100100	39079520	8640	8640	8640	8640	202
516	20231128	100000	37334240	8640	8640	8640	8640	0
517	20231128	095900	37334240	8640	8640	8640	8640	0
518	20231128	095800	37334240	8640	8640	8640	8640	0
519	20231128	095700	37334240	8640	8660	8660	8640	511
520	20231128	095600	32917090	8660	8660	8660	8660	0
521	20231128	095500	32917090	8660	8660	8660	8660	0
522	20231128	095400	32917090	8660	8660	8660	8660	0
523	20231128	095300	32917090	8660	8660	8660	8660	0
524	20231128	095200	32917090	8660	8660	8660	8660	1
525	20231128	095100	32908430	8660	8660	8660	8660	1
526	20231128	095000	32899770	8660	8660	8660	8660	0
527	20231128	094900	32899770	8660	8660	8660	8660	117
528	20231128	094800	31886550	8660	8670	8670	8660	11
529	20231128	094700	31791280	8670	8670	8670	8670	0
530	20231128	094600	31791280	8670	8670	8670	8670	0
531	20231128	094500	31791280	8670	8670	8670	8670	0
532	20231128	094400	31791280	8670	8670	8670	8670	0
533	20231128	094300	31791280	8670	8670	8670	8670	4
534	20231128	094200	31756600	8670	8670	8670	8670	0
535	20231128	094100	31756600	8670	8670	8670	8670	0
536	20231128	094000	31756600	8670	8670	8670	8670	5
537	20231128	093900	31713250	8670	8670	8670	8670	476
538	20231128	093800	27586330	8680	8670	8680	8670	542
539	20231128	093700	22887140	8670	8650	8670	8650	988
540	20231128	093600	14331080	8650	8660	8660	8650	210
541	20231128	093500	12512560	8660	8660	8660	8660	13
542	20231128	093400	12399980	8660	8660	8660	8660	0
543	20231128	093300	12399980	8660	8660	8660	8660	1
544	20231128	093200	12391320	8660	8660	8660	8660	1
545	20231128	093100	12382660	8660	8660	8660	8660	10
546	20231128	093000	12296060	8660	8660	8660	8660	2
547	20231128	092900	12278740	8660	8660	8660	8660	3
548	20231128	092800	12252760	8640	8640	8640	8640	0
549	20231128	092700	12252760	8640	8640	8640	8640	0
550	20231128	092600	12252760	8640	8640	8640	8640	0
551	20231128	092500	12252760	8640	8640	8640	8640	0
552	20231128	092400	12252760	8640	8640	8640	8640	0
553	20231128	092300	12252760	8640	8640	8640	8640	0
554	20231128	092200	12252760	8640	8640	8640	8640	0
555	20231128	092100	12252760	8640	8640	8640	8640	0
556	20231128	092000	12252760	8640	8640	8640	8640	39
557	20231128	091900	11915800	8660	8660	8660	8660	0
558	20231128	091800	11915800	8660	8660	8660	8660	77
559	20231128	091700	11248980	8670	8670	8670	8670	10
560	20231128	091600	11162280	8670	8670	8670	8670	0
561	20231128	091500	11162280	8670	8670	8670	8670	0
562	20231128	091400	11162280	8670	8670	8670	8670	0
563	20231128	091300	11162280	8670	8670	8670	8670	0
564	20231128	091200	11162280	8670	8670	8670	8670	0
565	20231128	091100	11162280	8670	8670	8670	8670	0
566	20231128	091000	11162280	8670	8670	8670	8670	0
567	20231128	090900	11162280	8670	8670	8670	8670	1
568	20231128	090800	11153610	8660	8660	8660	8660	174
569	20231128	090700	9646770	8660	8660	8660	8660	2
570	20231128	090600	9629450	8650	8650	8650	8650	0
571	20231128	090500	9629450	8650	8650	8650	8650	0
572	20231128	090400	9629450	8650	8650	8650	8650	449
573	20231128	090300	5745600	8640	8640	8640	8640	0
574	20231128	090200	5745600	8640	8640	8640	8640	0
575	20231128	090100	5745600	8640	8640	8640	8640	24
576	20231128	090000	5538240	8640	8640	8640	8640	641