KissMeData/007680/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	184900	8865030	5200	5200	5200	5200	623
3	20231127	184800	8865030	5200	5200	5200	5200	0
4	20231127	184700	8865030	5200	5200	5200	5200	0
5	20231127	184600	8865030	5200	5200	5200	5200	0
6	20231127	184500	8865030	5200	5200	5200	5200	0
7	20231127	184400	8865030	5200	5200	5200	5200	0
8	20231127	184300	8865030	5200	5200	5200	5200	0
9	20231127	184200	8865030	5200	5200	5200	5200	0
10	20231127	184100	8865030	5200	5200	5200	5200	0
11	20231127	184000	8865030	5200	5200	5200	5200	0
12	20231127	183900	8865030	5200	5200	5200	5200	0
13	20231127	183800	8865030	5200	5200	5200	5200	0
14	20231127	183700	8865030	5200	5200	5200	5200	0
15	20231127	183600	8865030	5200	5200	5200	5200	0
16	20231127	183500	8865030	5200	5200	5200	5200	0
17	20231127	183400	8865030	5200	5200	5200	5200	0
18	20231127	183300	8865030	5200	5200	5200	5200	0
19	20231127	183200	8865030	5200	5200	5200	5200	0
20	20231127	183100	8865030	5200	5200	5200	5200	0
21	20231127	183000	8865030	5200	5200	5200	5200	0
22	20231127	182900	8865030	5200	5200	5200	5200	0
23	20231127	182800	8865030	5200	5200	5200	5200	0
24	20231127	182700	8865030	5200	5200	5200	5200	0
25	20231127	182600	8865030	5200	5200	5200	5200	0
26	20231127	182500	8865030	5200	5200	5200	5200	0
27	20231127	182400	8865030	5200	5200	5200	5200	0
28	20231127	182300	8865030	5200	5200	5200	5200	0
29	20231127	182200	8865030	5200	5200	5200	5200	0
30	20231127	182100	8865030	5200	5200	5200	5200	0
31	20231127	182000	8865030	5200	5200	5200	5200	0
32	20231127	181900	8865030	5200	5200	5200	5200	623
33	20231127	181800	8865030	5200	5200	5200	5200	0
34	20231127	181700	8865030	5200	5200	5200	5200	0
35	20231127	181600	8865030	5200	5200	5200	5200	0
36	20231127	181500	8865030	5200	5200	5200	5200	0
37	20231127	181400	8865030	5200	5200	5200	5200	0
38	20231127	181300	8865030	5200	5200	5200	5200	0
39	20231127	181200	8865030	5200	5200	5200	5200	0
40	20231127	181100	8865030	5200	5200	5200	5200	0
41	20231127	181000	8865030	5200	5200	5200	5200	0
42	20231127	180900	8865030	5200	5200	5200	5200	0
43	20231127	180800	8865030	5200	5200	5200	5200	0
44	20231127	180700	8865030	5200	5200	5200	5200	0
45	20231127	180600	8865030	5200	5200	5200	5200	0
46	20231127	180500	8865030	5200	5200	5200	5200	0
47	20231127	180400	8865030	5200	5200	5200	5200	0
48	20231127	180300	8865030	5200	5200	5200	5200	0
49	20231127	180200	8865030	5200	5200	5200	5200	0
50	20231127	180100	8865030	5200	5200	5200	5200	0
51	20231127	180000	8865030	5200	5200	5200	5200	0
52	20231127	175900	8865030	5200	5200	5200	5200	0
53	20231127	175800	8865030	5200	5200	5200	5200	0
54	20231127	175700	8865030	5200	5200	5200	5200	0
55	20231127	175600	8865030	5200	5200	5200	5200	0
56	20231127	175500	8865030	5200	5200	5200	5200	0
57	20231127	175400	8865030	5200	5200	5200	5200	0
58	20231127	175300	8865030	5200	5200	5200	5200	0
59	20231127	175200	8865030	5200	5200	5200	5200	0
60	20231127	175100	8865030	5200	5200	5200	5200	0
61	20231127	175000	8865030	5200	5200	5200	5200	0
62	20231127	174900	8865030	5200	5200	5200	5200	623
63	20231127	174800	8865030	5200	5200	5200	5200	0
64	20231127	174700	8865030	5200	5200	5200	5200	0
65	20231127	174600	8865030	5200	5200	5200	5200	0
66	20231127	174500	8865030	5200	5200	5200	5200	0
67	20231127	174400	8865030	5200	5200	5200	5200	0
68	20231127	174300	8865030	5200	5200	5200	5200	0
69	20231127	174200	8865030	5200	5200	5200	5200	0
70	20231127	174100	8865030	5200	5200	5200	5200	0
71	20231127	174000	8865030	5200	5200	5200	5200	0
72	20231127	173900	8865030	5200	5200	5200	5200	0
73	20231127	173800	8865030	5200	5200	5200	5200	0
74	20231127	173700	8865030	5200	5200	5200	5200	0
75	20231127	173600	8865030	5200	5200	5200	5200	0
76	20231127	173500	8865030	5200	5200	5200	5200	0
77	20231127	173400	8865030	5200	5200	5200	5200	0
78	20231127	173300	8865030	5200	5200	5200	5200	0
79	20231127	173200	8865030	5200	5200	5200	5200	0
80	20231127	173100	8865030	5200	5200	5200	5200	0
81	20231127	173000	8865030	5200	5200	5200	5200	0
82	20231127	172900	8865030	5200	5200	5200	5200	0
83	20231127	172800	8865030	5200	5200	5200	5200	0
84	20231127	172700	8865030	5200	5200	5200	5200	0
85	20231127	172600	8865030	5200	5200	5200	5200	0
86	20231127	172500	8865030	5200	5200	5200	5200	0
87	20231127	172400	8865030	5200	5200	5200	5200	0
88	20231127	172300	8865030	5200	5200	5200	5200	0
89	20231127	172200	8865030	5200	5200	5200	5200	0
90	20231127	172100	8865030	5200	5200	5200	5200	0
91	20231127	172000	8865030	5200	5200	5200	5200	0
92	20231127	171900	8865030	5200	5200	5200	5200	623
93	20231127	171800	8865030	5200	5200	5200	5200	0
94	20231127	171700	8865030	5200	5200	5200	5200	0
95	20231127	171600	8865030	5200	5200	5200	5200	0
96	20231127	171500	8865030	5200	5200	5200	5200	0
97	20231127	171400	8865030	5200	5200	5200	5200	0
98	20231127	171300	8865030	5200	5200	5200	5200	0
99	20231127	171200	8865030	5200	5200	5200	5200	0
100	20231127	171100	8865030	5200	5200	5200	5200	0
101	20231127	171000	8865030	5200	5200	5200	5200	0
102	20231127	170900	8865030	5200	5200	5200	5200	0
103	20231127	170800	8865030	5200	5200	5200	5200	0
104	20231127	170700	8865030	5200	5200	5200	5200	0
105	20231127	170600	8865030	5200	5200	5200	5200	0
106	20231127	170500	8865030	5200	5200	5200	5200	0
107	20231127	170400	8865030	5200	5200	5200	5200	0
108	20231127	170300	8865030	5200	5200	5200	5200	0
109	20231127	170200	8865030	5200	5200	5200	5200	0
110	20231127	170100	8865030	5200	5200	5200	5200	0
111	20231127	170000	8865030	5200	5200	5200	5200	0
112	20231127	165900	8865030	5200	5200	5200	5200	0
113	20231127	165800	8865030	5200	5200	5200	5200	0
114	20231127	165700	8865030	5200	5200	5200	5200	0
115	20231127	165600	8865030	5200	5200	5200	5200	0
116	20231127	165500	8865030	5200	5200	5200	5200	0
117	20231127	165400	8865030	5200	5200	5200	5200	0
118	20231127	165300	8865030	5200	5200	5200	5200	0
119	20231127	165200	8865030	5200	5200	5200	5200	0
120	20231127	165100	8865030	5200	5200	5200	5200	0
121	20231127	165000	8865030	5200	5200	5200	5200	0
122	20231127	164900	8865030	5200	5200	5200	5200	623
123	20231127	164800	8865030	5200	5200	5200	5200	0
124	20231127	164700	8865030	5200	5200	5200	5200	0
125	20231127	164600	8865030	5200	5200	5200	5200	0
126	20231127	164500	8865030	5200	5200	5200	5200	0
127	20231127	164400	8865030	5200	5200	5200	5200	0
128	20231127	164300	8865030	5200	5200	5200	5200	0
129	20231127	164200	8865030	5200	5200	5200	5200	0
130	20231127	164100	8865030	5200	5200	5200	5200	0
131	20231127	164000	8865030	5200	5200	5200	5200	0
132	20231127	163900	8865030	5200	5200	5200	5200	0
133	20231127	163800	8865030	5200	5200	5200	5200	0
134	20231127	163700	8865030	5200	5200	5200	5200	0
135	20231127	163600	8865030	5200	5200	5200	5200	0
136	20231127	163500	8865030	5200	5200	5200	5200	0
137	20231127	163400	8865030	5200	5200	5200	5200	0
138	20231127	163300	8865030	5200	5200	5200	5200	0
139	20231127	163200	8865030	5200	5200	5200	5200	0
140	20231127	163100	8865030	5200	5200	5200	5200	0
141	20231127	163000	8865030	5200	5200	5200	5200	0
142	20231127	162900	8865030	5200	5200	5200	5200	0
143	20231127	162800	8865030	5200	5200	5200	5200	0
144	20231127	162700	8865030	5200	5200	5200	5200	0
145	20231127	162600	8865030	5200	5200	5200	5200	0
146	20231127	162500	8865030	5200	5200	5200	5200	0
147	20231127	162400	8865030	5200	5200	5200	5200	0
148	20231127	162300	8865030	5200	5200	5200	5200	0
149	20231127	162200	8865030	5200	5200	5200	5200	0
150	20231127	162100	8865030	5200	5200	5200	5200	0
151	20231127	162000	8865030	5200	5200	5200	5200	0
152	20231127	161900	8865030	5200	5200	5200	5200	623
153	20231127	161800	8865030	5200	5200	5200	5200	0
154	20231127	161700	8865030	5200	5200	5200	5200	0
155	20231127	161600	8865030	5200	5200	5200	5200	0
156	20231127	161500	8865030	5200	5200	5200	5200	0
157	20231127	161400	8865030	5200	5200	5200	5200	0
158	20231127	161300	8865030	5200	5200	5200	5200	0
159	20231127	161200	8865030	5200	5200	5200	5200	0
160	20231127	161100	8865030	5200	5200	5200	5200	0
161	20231127	161000	8865030	5200	5200	5200	5200	0
162	20231127	160900	8865030	5200	5200	5200	5200	0
163	20231127	160800	8865030	5200	5200	5200	5200	0
164	20231127	160700	8865030	5200	5200	5200	5200	0
165	20231127	160600	8865030	5200	5200	5200	5200	0
166	20231127	160500	8865030	5200	5200	5200	5200	0
167	20231127	160400	8865030	5200	5200	5200	5200	0
168	20231127	160300	8865030	5200	5200	5200	5200	0
169	20231127	160200	8865030	5200	5200	5200	5200	0
170	20231127	160100	8865030	5200	5200	5200	5200	0
171	20231127	160000	8865030	5200	5200	5200	5200	0
172	20231127	155900	8865030	5200	5200	5200	5200	0
173	20231127	155800	8865030	5200	5200	5200	5200	0
174	20231127	155700	8865030	5200	5200	5200	5200	0
175	20231127	155600	8865030	5200	5200	5200	5200	0
176	20231127	155500	8865030	5200	5200	5200	5200	0
177	20231127	155400	8865030	5200	5200	5200	5200	0
178	20231127	155300	8865030	5200	5200	5200	5200	0
179	20231127	155200	8865030	5200	5200	5200	5200	0
180	20231127	155100	8865030	5200	5200	5200	5200	0
181	20231127	155000	8865030	5200	5200	5200	5200	0
182	20231127	154900	8865030	5200	5200	5200	5200	623
183	20231127	154800	8865030	5200	5200	5200	5200	0
184	20231127	154700	8865030	5200	5200	5200	5200	0
185	20231127	154600	8865030	5200	5200	5200	5200	0
186	20231127	154500	8865030	5200	5200	5200	5200	0
187	20231127	154400	8865030	5200	5200	5200	5200	0
188	20231127	154300	8865030	5200	5200	5200	5200	0
189	20231127	154200	8865030	5200	5200	5200	5200	0
190	20231127	154100	8865030	5200	5200	5200	5200	0
191	20231127	154000	8865030	5200	5200	5200	5200	0
192	20231127	153900	8865030	5200	5200	5200	5200	0
193	20231127	153800	8865030	5200	5200	5200	5200	0
194	20231127	153700	8865030	5200	5200	5200	5200	0
195	20231127	153600	8865030	5200	5200	5200	5200	0
196	20231127	153500	8865030	5200	5200	5200	5200	0
197	20231127	153400	8865030	5200	5200	5200	5200	0
198	20231127	153300	8865030	5200	5200	5200	5200	0
199	20231127	153200	8865030	5200	5200	5200	5200	0
200	20231127	153100	8865030	5200	5200	5200	5200	0
201	20231127	153000	8865030	5200	5200	5200	5200	623
202	20231127	152900	5625430	5260	5260	5260	5260	0
203	20231127	152800	5625430	5260	5260	5260	5260	0
204	20231127	152700	5625430	5260	5260	5260	5260	0
205	20231127	152600	5625430	5260	5260	5260	5260	0
206	20231127	152500	5625430	5260	5260	5260	5260	0
207	20231127	152400	5625430	5260	5260	5260	5260	0
208	20231127	152300	5625430	5260	5260	5260	5260	0
209	20231127	152200	5625430	5260	5260	5260	5260	0
210	20231127	152100	5625430	5260	5260	5260	5260	0
211	20231127	152000	5625430	5260	5260	5260	5260	0
212	20231127	151900	5625430	5260	5260	5260	5260	1
213	20231127	151800	5620170	5240	5240	5240	5240	0
214	20231127	151700	5620170	5240	5240	5240	5240	0
215	20231127	151600	5620170	5240	5240	5240	5240	0
216	20231127	151500	5620170	5240	5250	5250	5240	40
217	20231127	151400	5410310	5250	5250	5250	5250	0
218	20231127	151300	5410310	5250	5250	5250	5250	0
219	20231127	151200	5410310	5250	5250	5250	5250	10
220	20231127	151100	5357810	5260	5260	5260	5260	0
221	20231127	151000	5357810	5260	5260	5260	5260	0
222	20231127	150900	5357810	5260	5260	5260	5260	0
223	20231127	150800	5357810	5260	5260	5260	5260	0
224	20231127	150700	5357810	5260	5260	5260	5260	0
225	20231127	150600	5357810	5260	5260	5260	5260	0
226	20231127	150500	5357810	5260	5260	5260	5260	0
227	20231127	150400	5357810	5260	5260	5260	5260	0
228	20231127	150300	5357810	5260	5260	5260	5260	0
229	20231127	150200	5357810	5260	5260	5260	5260	0
230	20231127	150100	5357810	5260	5260	5260	5260	0
231	20231127	150000	5357810	5260	5260	5260	5260	0
232	20231127	145900	5357810	5260	5260	5260	5260	5
233	20231127	145800	5331510	5260	5260	5260	5260	0
234	20231127	145700	5331510	5260	5260	5260	5260	0
235	20231127	145600	5331510	5260	5260	5260	5260	0
236	20231127	145500	5331510	5260	5260	5260	5260	0
237	20231127	145400	5331510	5260	5260	5260	5260	0
238	20231127	145300	5331510	5260	5260	5260	5260	0
239	20231127	145200	5331510	5260	5260	5260	5260	0
240	20231127	145100	5331510	5260	5260	5260	5260	40
241	20231127	145000	5121110	5280	5280	5280	5280	0
242	20231127	144900	5121110	5280	5280	5280	5280	0
243	20231127	144800	5121110	5280	5280	5280	5280	0
244	20231127	144700	5121110	5280	5280	5280	5280	0
245	20231127	144600	5121110	5280	5280	5280	5280	0
246	20231127	144500	5121110	5280	5280	5280	5280	0
247	20231127	144400	5121110	5280	5280	5280	5280	0
248	20231127	144300	5121110	5280	5280	5280	5280	0
249	20231127	144200	5121110	5280	5280	5280	5280	0
250	20231127	144100	5121110	5280	5280	5280	5280	0
251	20231127	144000	5121110	5280	5280	5280	5280	3
252	20231127	143900	5105270	5280	5280	5280	5280	0
253	20231127	143800	5105270	5280	5280	5280	5280	0
254	20231127	143700	5105270	5280	5280	5280	5280	0
255	20231127	143600	5105270	5280	5280	5280	5280	0
256	20231127	143500	5105270	5280	5280	5280	5280	0
257	20231127	143400	5105270	5280	5280	5280	5280	0
258	20231127	143300	5105270	5280	5280	5280	5280	0
259	20231127	143200	5105270	5280	5280	5280	5280	0
260	20231127	143100	5105270	5280	5280	5280	5280	0
261	20231127	143000	5105270	5280	5280	5280	5280	0
262	20231127	142900	5105270	5280	5280	5280	5280	0
263	20231127	142800	5105270	5280	5280	5280	5280	1
264	20231127	142700	5099990	5280	5280	5280	5280	0
265	20231127	142600	5099990	5280	5280	5280	5280	0
266	20231127	142500	5099990	5280	5280	5280	5280	0
267	20231127	142400	5099990	5280	5280	5280	5280	0
268	20231127	142300	5099990	5280	5280	5280	5280	0
269	20231127	142200	5099990	5280	5280	5280	5280	0
270	20231127	142100	5099990	5280	5280	5280	5280	0
271	20231127	142000	5099990	5280	5280	5280	5280	0
272	20231127	141900	5099990	5280	5280	5280	5280	0
273	20231127	141800	5099990	5280	5280	5280	5280	0
274	20231127	141700	5099990	5280	5280	5280	5280	0
275	20231127	141600	5099990	5280	5280	5280	5280	0
276	20231127	141500	5099990	5280	5280	5280	5280	0
277	20231127	141400	5099990	5280	5280	5280	5280	0
278	20231127	141300	5099990	5280	5280	5280	5280	0
279	20231127	141200	5099990	5280	5280	5280	5280	0
280	20231127	141100	5099990	5280	5280	5280	5280	0
281	20231127	141000	5099990	5280	5280	5280	5280	0
282	20231127	140900	5099990	5280	5280	5280	5280	0
283	20231127	140800	5099990	5280	5280	5280	5280	0
284	20231127	140700	5099990	5280	5280	5280	5280	0
285	20231127	140600	5099990	5280	5280	5280	5280	0
286	20231127	140500	5099990	5280	5280	5280	5280	0
287	20231127	140400	5099990	5280	5280	5280	5280	0
288	20231127	140300	5099990	5280	5280	5280	5280	0
289	20231127	140200	5099990	5280	5280	5280	5280	0
290	20231127	140100	5099990	5280	5280	5280	5280	0
291	20231127	140000	5099990	5280	5280	5280	5280	0
292	20231127	135900	5099990	5280	5280	5280	5280	0
293	20231127	135800	5099990	5280	5280	5280	5280	0
294	20231127	135700	5099990	5280	5280	5280	5280	0
295	20231127	135600	5099990	5280	5280	5280	5280	0
296	20231127	135500	5099990	5280	5280	5280	5280	0
297	20231127	135400	5099990	5280	5280	5280	5280	0
298	20231127	135300	5099990	5280	5280	5280	5280	0
299	20231127	135200	5099990	5280	5280	5280	5280	1
300	20231127	135100	5094710	5250	5250	5250	5250	0
301	20231127	135000	5094710	5250	5250	5250	5250	0
302	20231127	134900	5094710	5250	5250	5250	5250	0
303	20231127	134800	5094710	5250	5250	5250	5250	0
304	20231127	134700	5094710	5250	5270	5270	5250	79
305	20231127	134600	4679110	5280	5280	5280	5280	0
306	20231127	134500	4679110	5280	5280	5280	5280	0
307	20231127	134400	4679110	5280	5280	5280	5280	0
308	20231127	134300	4679110	5280	5280	5280	5280	0
309	20231127	134200	4679110	5280	5280	5280	5280	0
310	20231127	134100	4679110	5280	5280	5280	5280	0
311	20231127	134000	4679110	5280	5280	5280	5280	0
312	20231127	133900	4679110	5280	5280	5280	5280	0
313	20231127	133800	4679110	5280	5280	5280	5280	0
314	20231127	133700	4679110	5280	5280	5280	5280	0
315	20231127	133600	4679110	5280	5280	5280	5280	0
316	20231127	133500	4679110	5280	5280	5280	5280	0
317	20231127	133400	4679110	5280	5280	5280	5280	1
318	20231127	133300	4673830	5280	5280	5280	5280	0
319	20231127	133200	4673830	5280	5280	5280	5280	0
320	20231127	133100	4673830	5280	5280	5280	5280	0
321	20231127	133000	4673830	5280	5280	5280	5280	0
322	20231127	132900	4673830	5280	5280	5280	5280	0
323	20231127	132800	4673830	5280	5280	5280	5280	0
324	20231127	132700	4673830	5280	5280	5280	5280	0
325	20231127	132600	4673830	5280	5280	5280	5280	0
326	20231127	132500	4673830	5280	5280	5280	5280	0
327	20231127	132400	4673830	5280	5280	5280	5280	0
328	20231127	132300	4673830	5280	5280	5280	5280	0
329	20231127	132200	4673830	5280	5280	5280	5280	0
330	20231127	132100	4673830	5280	5280	5280	5280	0
331	20231127	132000	4673830	5280	5280	5280	5280	0
332	20231127	131900	4673830	5280	5280	5280	5280	0
333	20231127	131800	4673830	5280	5280	5280	5280	0
334	20231127	131700	4673830	5280	5280	5280	5280	0
335	20231127	131600	4673830	5280	5280	5280	5280	0
336	20231127	131500	4673830	5280	5280	5280	5280	0
337	20231127	131400	4673830	5280	5280	5280	5280	0
338	20231127	131300	4673830	5280	5280	5280	5280	0
339	20231127	131200	4673830	5280	5280	5280	5280	0
340	20231127	131100	4673830	5280	5280	5280	5280	0
341	20231127	131000	4673830	5280	5280	5280	5280	0
342	20231127	130900	4673830	5280	5280	5280	5280	0
343	20231127	130800	4673830	5280	5280	5280	5280	0
344	20231127	130700	4673830	5280	5280	5280	5280	0
345	20231127	130600	4673830	5280	5280	5280	5280	0
346	20231127	130500	4673830	5280	5280	5280	5280	0
347	20231127	130400	4673830	5280	5280	5280	5280	0
348	20231127	130300	4673830	5280	5280	5280	5280	50
349	20231127	130200	4409830	5280	5280	5280	5280	0
350	20231127	130100	4409830	5280	5280	5280	5280	0
351	20231127	130000	4409830	5280	5280	5280	5280	0
352	20231127	125900	4409830	5280	5280	5280	5280	0
353	20231127	125800	4409830	5280	5280	5280	5280	0
354	20231127	125700	4409830	5280	5280	5280	5280	0
355	20231127	125600	4409830	5280	5280	5280	5280	0
356	20231127	125500	4409830	5280	5280	5280	5280	0
357	20231127	125400	4409830	5280	5280	5280	5280	0
358	20231127	125300	4409830	5280	5280	5280	5280	0
359	20231127	125200	4409830	5280	5280	5280	5280	0
360	20231127	125100	4409830	5280	5280	5280	5280	0
361	20231127	125000	4409830	5280	5280	5280	5280	0
362	20231127	124900	4409830	5280	5280	5280	5280	0
363	20231127	124800	4409830	5280	5280	5280	5280	0
364	20231127	124700	4409830	5280	5280	5280	5280	0
365	20231127	124600	4409830	5280	5280	5280	5280	1
366	20231127	124500	4404550	5270	5270	5270	5270	0
367	20231127	124400	4404550	5270	5270	5270	5270	0
368	20231127	124300	4404550	5270	5270	5270	5270	0
369	20231127	124200	4404550	5270	5270	5270	5270	0
370	20231127	124100	4404550	5270	5270	5270	5270	0
371	20231127	124000	4404550	5270	5270	5270	5270	0
372	20231127	123900	4404550	5270	5270	5270	5270	0
373	20231127	123800	4404550	5270	5270	5270	5270	20
374	20231127	123700	4299150	5270	5270	5270	5270	13
375	20231127	123600	4230640	5280	5280	5280	5280	0
376	20231127	123500	4230640	5280	5280	5280	5280	0
377	20231127	123400	4230640	5280	5280	5280	5280	0
378	20231127	123300	4230640	5280	5280	5280	5280	0
379	20231127	123200	4230640	5280	5280	5280	5280	0
380	20231127	123100	4230640	5280	5280	5280	5280	0
381	20231127	123000	4230640	5280	5280	5280	5280	0
382	20231127	122900	4230640	5280	5280	5280	5280	0
383	20231127	122800	4230640	5280	5280	5280	5280	0
384	20231127	122700	4230640	5280	5280	5280	5280	0
385	20231127	122600	4230640	5280	5280	5280	5280	0
386	20231127	122500	4230640	5280	5280	5280	5280	0
387	20231127	122400	4230640	5280	5280	5280	5280	0
388	20231127	122300	4230640	5280	5280	5280	5280	0
389	20231127	122200	4230640	5280	5280	5280	5280	0
390	20231127	122100	4230640	5280	5280	5280	5280	0
391	20231127	122000	4230640	5280	5280	5280	5280	0
392	20231127	121900	4230640	5280	5280	5280	5280	0
393	20231127	121800	4230640	5280	5280	5280	5280	0
394	20231127	121700	4230640	5280	5280	5280	5280	0
395	20231127	121600	4230640	5280	5280	5280	5280	0
396	20231127	121500	4230640	5280	5280	5280	5280	0
397	20231127	121400	4230640	5280	5280	5280	5280	0
398	20231127	121300	4230640	5280	5280	5280	5280	0
399	20231127	121200	4230640	5280	5280	5280	5280	0
400	20231127	121100	4230640	5280	5280	5280	5280	0
401	20231127	121000	4230640	5280	5280	5280	5280	0
402	20231127	120900	4230640	5280	5280	5280	5280	0
403	20231127	120800	4230640	5280	5280	5280	5280	0
404	20231127	120700	4230640	5280	5280	5280	5280	0
405	20231127	120600	4230640	5280	5280	5280	5280	1
406	20231127	120500	4225360	5260	5260	5260	5260	0
407	20231127	120400	4225360	5260	5260	5260	5260	0
408	20231127	120300	4225360	5260	5260	5260	5260	0
409	20231127	120200	4225360	5260	5260	5260	5260	0
410	20231127	120100	4225360	5260	5260	5260	5260	0
411	20231127	120000	4225360	5260	5260	5260	5260	0
412	20231127	115900	4225360	5260	5260	5260	5260	0
413	20231127	115800	4225360	5260	5260	5260	5260	0
414	20231127	115700	4225360	5260	5260	5260	5260	0
415	20231127	115600	4225360	5260	5260	5260	5260	3
416	20231127	115500	4209580	5270	5270	5270	5270	0
417	20231127	115400	4209580	5270	5270	5270	5270	100
418	20231127	115300	3682580	5280	5280	5280	5280	0
419	20231127	115200	3682580	5280	5280	5280	5280	1
420	20231127	115100	3677300	5270	5270	5270	5270	0
421	20231127	115000	3677300	5270	5270	5270	5270	0
422	20231127	114900	3677300	5270	5270	5270	5270	0
423	20231127	114800	3677300	5270	5270	5270	5270	40
424	20231127	114700	3466500	5270	5270	5270	5270	0
425	20231127	114600	3466500	5270	5270	5270	5270	0
426	20231127	114500	3466500	5270	5270	5270	5270	0
427	20231127	114400	3466500	5270	5270	5270	5270	0
428	20231127	114300	3466500	5270	5270	5270	5270	0
429	20231127	114200	3466500	5270	5270	5270	5270	0
430	20231127	114100	3466500	5270	5270	5270	5270	0
431	20231127	114000	3466500	5270	5270	5270	5270	0
432	20231127	113900	3466500	5270	5270	5270	5270	3
433	20231127	113800	3450690	5280	5270	5280	5270	13
434	20231127	113700	3382080	5260	5260	5260	5260	0
435	20231127	113600	3382080	5260	5260	5260	5260	0
436	20231127	113500	3382080	5260	5260	5260	5260	0
437	20231127	113400	3382080	5260	5260	5260	5260	0
438	20231127	113300	3382080	5260	5260	5260	5260	0
439	20231127	113200	3382080	5260	5260	5260	5260	0
440	20231127	113100	3382080	5260	5260	5260	5260	0
441	20231127	113000	3382080	5260	5260	5260	5260	0
442	20231127	112900	3382080	5260	5260	5260	5260	0
443	20231127	112800	3382080	5260	5260	5260	5260	0
444	20231127	112700	3382080	5260	5260	5260	5260	0
445	20231127	112600	3382080	5260	5260	5260	5260	0
446	20231127	112500	3382080	5260	5260	5260	5260	0
447	20231127	112400	3382080	5260	5260	5260	5260	0
448	20231127	112300	3382080	5260	5260	5260	5260	0
449	20231127	112200	3382080	5260	5260	5260	5260	0
450	20231127	112100	3382080	5260	5260	5260	5260	0
451	20231127	112000	3382080	5260	5260	5260	5260	0
452	20231127	111900	3382080	5260	5260	5260	5260	0
453	20231127	111800	3382080	5260	5260	5260	5260	0
454	20231127	111700	3382080	5260	5260	5260	5260	0
455	20231127	111600	3382080	5260	5260	5260	5260	0
456	20231127	111500	3382080	5260	5260	5260	5260	0
457	20231127	111400	3382080	5260	5260	5260	5260	0
458	20231127	111300	3382080	5260	5260	5260	5260	0
459	20231127	111200	3382080	5260	5260	5260	5260	0
460	20231127	111100	3382080	5260	5270	5270	5260	60
461	20231127	111000	3066470	5290	5290	5290	5290	0
462	20231127	110900	3066470	5290	5290	5290	5290	0
463	20231127	110800	3066470	5290	5290	5290	5290	0
464	20231127	110700	3066470	5290	5290	5290	5290	0
465	20231127	110600	3066470	5290	5290	5290	5290	0
466	20231127	110500	3066470	5290	5290	5290	5290	0
467	20231127	110400	3066470	5290	5290	5290	5290	0
468	20231127	110300	3066470	5290	5290	5290	5290	0
469	20231127	110200	3066470	5290	5290	5290	5290	0
470	20231127	110100	3066470	5290	5290	5290	5290	1
471	20231127	110000	3061180	5290	5290	5290	5290	0
472	20231127	105900	3061180	5290	5290	5290	5290	0
473	20231127	105800	3061180	5290	5290	5290	5290	0
474	20231127	105700	3061180	5290	5290	5290	5290	0
475	20231127	105600	3061180	5290	5290	5290	5290	0
476	20231127	105500	3061180	5290	5290	5290	5290	0
477	20231127	105400	3061180	5290	5290	5290	5290	0
478	20231127	105300	3061180	5290	5290	5290	5290	0
479	20231127	105200	3061180	5290	5290	5290	5290	0
480	20231127	105100	3061180	5290	5290	5290	5290	0
481	20231127	105000	3061180	5290	5290	5290	5290	0
482	20231127	104900	3061180	5290	5290	5290	5290	0
483	20231127	104800	3061180	5290	5290	5290	5290	0
484	20231127	104700	3061180	5290	5290	5290	5290	0
485	20231127	104600	3061180	5290	5290	5290	5290	0
486	20231127	104500	3061180	5290	5290	5290	5290	1
487	20231127	104400	3055890	5290	5290	5290	5290	0
488	20231127	104300	3055890	5290	5290	5290	5290	0
489	20231127	104200	3055890	5290	5290	5290	5290	0
490	20231127	104100	3055890	5290	5290	5290	5290	0
491	20231127	104000	3055890	5290	5290	5290	5290	0
492	20231127	103900	3055890	5290	5290	5290	5290	0
493	20231127	103800	3055890	5290	5290	5290	5290	0
494	20231127	103700	3055890	5290	5290	5290	5290	0
495	20231127	103600	3055890	5290	5290	5290	5290	0
496	20231127	103500	3055890	5290	5290	5290	5290	1
497	20231127	103400	3050600	5290	5290	5290	5290	0
498	20231127	103300	3050600	5290	5290	5290	5290	0
499	20231127	103200	3050600	5290	5290	5290	5290	0
500	20231127	103100	3050600	5290	5290	5290	5290	0
501	20231127	103000	3050600	5290	5290	5290	5290	0
502	20231127	102900	3050600	5290	5290	5290	5290	0
503	20231127	102800	3050600	5290	5290	5290	5290	0
504	20231127	102700	3050600	5290	5290	5290	5290	0
505	20231127	102600	3050600	5290	5290	5290	5290	0
506	20231127	102500	3050600	5290	5290	5290	5290	0
507	20231127	102400	3050600	5290	5290	5290	5290	0
508	20231127	102300	3050600	5290	5290	5290	5290	0
509	20231127	102200	3050600	5290	5290	5290	5290	0
510	20231127	102100	3050600	5290	5290	5290	5290	0
511	20231127	102000	3050600	5290	5290	5290	5290	0
512	20231127	101900	3050600	5290	5290	5290	5290	0
513	20231127	101800	3050600	5290	5290	5290	5290	0
514	20231127	101700	3050600	5290	5290	5290	5290	1
515	20231127	101600	3045310	5290	5290	5290	5290	0
516	20231127	101500	3045310	5290	5290	5290	5290	0
517	20231127	101400	3045310	5290	5290	5290	5290	0
518	20231127	101300	3045310	5290	5290	5290	5290	0
519	20231127	101200	3045310	5290	5290	5290	5290	0
520	20231127	101100	3045310	5290	5290	5290	5290	0
521	20231127	101000	3045310	5290	5290	5290	5290	1
522	20231127	100900	3040020	5260	5260	5260	5260	0
523	20231127	100800	3040020	5260	5260	5260	5260	0
524	20231127	100700	3040020	5260	5260	5260	5260	1
525	20231127	100600	3034760	5280	5280	5280	5280	0
526	20231127	100500	3034760	5280	5280	5280	5280	0
527	20231127	100400	3034760	5280	5280	5280	5280	0
528	20231127	100300	3034760	5280	5280	5280	5280	89
529	20231127	100200	2564840	5290	5290	5290	5290	0
530	20231127	100100	2564840	5290	5290	5290	5290	0
531	20231127	100000	2564840	5290	5290	5290	5290	1
532	20231127	095900	2559550	5290	5290	5290	5290	0
533	20231127	095800	2559550	5290	5290	5290	5290	0
534	20231127	095700	2559550	5290	5290	5290	5290	0
535	20231127	095600	2559550	5290	5290	5290	5290	0
536	20231127	095500	2559550	5290	5290	5290	5290	5
537	20231127	095400	2533100	5290	5290	5290	5290	4
538	20231127	095300	2511940	5290	5290	5290	5290	100
539	20231127	095200	1982940	5290	5290	5290	5290	0
540	20231127	095100	1982940	5290	5290	5290	5290	0
541	20231127	095000	1982940	5290	5290	5290	5290	0
542	20231127	094900	1982940	5290	5290	5290	5290	0
543	20231127	094800	1982940	5290	5290	5290	5290	0
544	20231127	094700	1982940	5290	5290	5290	5290	0
545	20231127	094600	1982940	5290	5290	5290	5290	0
546	20231127	094500	1982940	5290	5290	5290	5290	1
547	20231127	094400	1977650	5290	5290	5290	5290	0
548	20231127	094300	1977650	5290	5290	5290	5290	2
549	20231127	094200	1967070	5290	5290	5290	5290	0
550	20231127	094100	1967070	5290	5290	5290	5290	0
551	20231127	094000	1967070	5290	5290	5290	5290	0
552	20231127	093900	1967070	5290	5290	5290	5290	0
553	20231127	093800	1967070	5290	5290	5290	5290	0
554	20231127	093700	1967070	5290	5290	5290	5290	0
555	20231127	093600	1967070	5290	5290	5290	5290	0
556	20231127	093500	1967070	5290	5290	5290	5290	0
557	20231127	093400	1967070	5290	5290	5290	5290	0
558	20231127	093300	1967070	5290	5290	5290	5290	100
559	20231127	093200	1438070	5290	5290	5290	5290	0
560	20231127	093100	1438070	5290	5290	5290	5290	0
561	20231127	093000	1438070	5290	5290	5290	5290	0
562	20231127	092900	1438070	5290	5290	5290	5290	0
563	20231127	092800	1438070	5290	5290	5290	5290	0
564	20231127	092700	1438070	5290	5290	5290	5290	0
565	20231127	092600	1438070	5290	5290	5290	5290	0
566	20231127	092500	1438070	5290	5290	5290	5290	0
567	20231127	092400	1438070	5290	5290	5290	5290	0
568	20231127	092300	1438070	5290	5290	5290	5290	0
569	20231127	092200	1438070	5290	5290	5290	5290	0
570	20231127	092100	1438070	5290	5290	5290	5290	0
571	20231127	092000	1438070	5290	5290	5290	5290	0
572	20231127	091900	1438070	5290	5290	5290	5290	0
573	20231127	091800	1438070	5290	5290	5290	5290	30
574	20231127	091700	1279370	5320	5290	5320	5290	7
575	20231127	091600	1242220	5320	5310	5320	5310	2
576	20231127	091500	1231590	5300	5300	5300	5300	19
577	20231127	091400	1130890	5300	5290	5300	5290	79
578	20231127	091300	712860	5280	5280	5280	5280	38
579	20231127	091200	512220	5280	5280	5280	5280	0
580	20231127	091100	512220	5280	5280	5280	5280	0
581	20231127	091000	512220	5280	5280	5280	5280	83
582	20231127	090900	73980	5280	5280	5280	5280	5
583	20231127	090800	47580	5280	5280	5280	5280	3
584	20231127	090700	31740	5290	5290	5290	5290	0
585	20231127	090600	31740	5290	5290	5290	5290	0
586	20231127	090500	31740	5290	5290	5290	5290	0
587	20231127	090400	31740	5290	5290	5290	5290	0
588	20231127	090300	31740	5290	5290	5290	5290	0
589	20231127	090200	31740	5290	5290	5290	5290	0
590	20231127	090100	31740	5290	5290	5290	5290	0
591	20231127	090000	31740	5290	5290	5290	5290	6