KissMeData/067990/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	194300	422214055	5020	5020	5020	5020	1241
3	20231127	194200	422214055	5020	5020	5020	5020	0
4	20231127	194100	422214055	5020	5020	5020	5020	0
5	20231127	194000	422214055	5020	5020	5020	5020	0
6	20231127	193900	422214055	5020	5020	5020	5020	0
7	20231127	193800	422214055	5020	5020	5020	5020	0
8	20231127	193700	422214055	5020	5020	5020	5020	0
9	20231127	193600	422214055	5020	5020	5020	5020	0
10	20231127	193500	422214055	5020	5020	5020	5020	0
11	20231127	193400	422214055	5020	5020	5020	5020	0
12	20231127	193300	422214055	5020	5020	5020	5020	0
13	20231127	193200	422214055	5020	5020	5020	5020	0
14	20231127	193100	422214055	5020	5020	5020	5020	0
15	20231127	193000	422214055	5020	5020	5020	5020	0
16	20231127	192900	422214055	5020	5020	5020	5020	0
17	20231127	192800	422214055	5020	5020	5020	5020	0
18	20231127	192700	422214055	5020	5020	5020	5020	0
19	20231127	192600	422214055	5020	5020	5020	5020	0
20	20231127	192500	422214055	5020	5020	5020	5020	0
21	20231127	192400	422214055	5020	5020	5020	5020	0
22	20231127	192300	422214055	5020	5020	5020	5020	0
23	20231127	192200	422214055	5020	5020	5020	5020	0
24	20231127	192100	422214055	5020	5020	5020	5020	0
25	20231127	192000	422214055	5020	5020	5020	5020	0
26	20231127	191900	422214055	5020	5020	5020	5020	0
27	20231127	191800	422214055	5020	5020	5020	5020	0
28	20231127	191700	422214055	5020	5020	5020	5020	0
29	20231127	191600	422214055	5020	5020	5020	5020	0
30	20231127	191500	422214055	5020	5020	5020	5020	0
31	20231127	191400	422214055	5020	5020	5020	5020	0
32	20231127	191300	422214055	5020	5020	5020	5020	1241
33	20231127	191200	422214055	5020	5020	5020	5020	0
34	20231127	191100	422214055	5020	5020	5020	5020	0
35	20231127	191000	422214055	5020	5020	5020	5020	0
36	20231127	190900	422214055	5020	5020	5020	5020	0
37	20231127	190800	422214055	5020	5020	5020	5020	0
38	20231127	190700	422214055	5020	5020	5020	5020	0
39	20231127	190600	422214055	5020	5020	5020	5020	0
40	20231127	190500	422214055	5020	5020	5020	5020	0
41	20231127	190400	422214055	5020	5020	5020	5020	0
42	20231127	190300	422214055	5020	5020	5020	5020	0
43	20231127	190200	422214055	5020	5020	5020	5020	0
44	20231127	190100	422214055	5020	5020	5020	5020	0
45	20231127	190000	422214055	5020	5020	5020	5020	0
46	20231127	185900	422214055	5020	5020	5020	5020	0
47	20231127	185800	422214055	5020	5020	5020	5020	0
48	20231127	185700	422214055	5020	5020	5020	5020	0
49	20231127	185600	422214055	5020	5020	5020	5020	0
50	20231127	185500	422214055	5020	5020	5020	5020	0
51	20231127	185400	422214055	5020	5020	5020	5020	0
52	20231127	185300	422214055	5020	5020	5020	5020	0
53	20231127	185200	422214055	5020	5020	5020	5020	0
54	20231127	185100	422214055	5020	5020	5020	5020	0
55	20231127	185000	422214055	5020	5020	5020	5020	0
56	20231127	184900	422214055	5020	5020	5020	5020	0
57	20231127	184800	422214055	5020	5020	5020	5020	0
58	20231127	184700	422214055	5020	5020	5020	5020	0
59	20231127	184600	422214055	5020	5020	5020	5020	0
60	20231127	184500	422214055	5020	5020	5020	5020	0
61	20231127	184400	422214055	5020	5020	5020	5020	0
62	20231127	184300	422214055	5020	5020	5020	5020	1241
63	20231127	184200	422214055	5020	5020	5020	5020	0
64	20231127	184100	422214055	5020	5020	5020	5020	0
65	20231127	184000	422214055	5020	5020	5020	5020	0
66	20231127	183900	422214055	5020	5020	5020	5020	0
67	20231127	183800	422214055	5020	5020	5020	5020	0
68	20231127	183700	422214055	5020	5020	5020	5020	0
69	20231127	183600	422214055	5020	5020	5020	5020	0
70	20231127	183500	422214055	5020	5020	5020	5020	0
71	20231127	183400	422214055	5020	5020	5020	5020	0
72	20231127	183300	422214055	5020	5020	5020	5020	0
73	20231127	183200	422214055	5020	5020	5020	5020	0
74	20231127	183100	422214055	5020	5020	5020	5020	0
75	20231127	183000	422214055	5020	5020	5020	5020	0
76	20231127	182900	422214055	5020	5020	5020	5020	0
77	20231127	182800	422214055	5020	5020	5020	5020	0
78	20231127	182700	422214055	5020	5020	5020	5020	0
79	20231127	182600	422214055	5020	5020	5020	5020	0
80	20231127	182500	422214055	5020	5020	5020	5020	0
81	20231127	182400	422214055	5020	5020	5020	5020	0
82	20231127	182300	422214055	5020	5020	5020	5020	0
83	20231127	182200	422214055	5020	5020	5020	5020	0
84	20231127	182100	422214055	5020	5020	5020	5020	0
85	20231127	182000	422214055	5020	5020	5020	5020	0
86	20231127	181900	422214055	5020	5020	5020	5020	0
87	20231127	181800	422214055	5020	5020	5020	5020	0
88	20231127	181700	422214055	5020	5020	5020	5020	0
89	20231127	181600	422214055	5020	5020	5020	5020	0
90	20231127	181500	422214055	5020	5020	5020	5020	0
91	20231127	181400	422214055	5020	5020	5020	5020	0
92	20231127	181300	422214055	5020	5020	5020	5020	1241
93	20231127	181200	422214055	5020	5020	5020	5020	0
94	20231127	181100	422214055	5020	5020	5020	5020	0
95	20231127	181000	422214055	5020	5020	5020	5020	0
96	20231127	180900	422214055	5020	5020	5020	5020	0
97	20231127	180800	422214055	5020	5020	5020	5020	0
98	20231127	180700	422214055	5020	5020	5020	5020	0
99	20231127	180600	422214055	5020	5020	5020	5020	0
100	20231127	180500	422214055	5020	5020	5020	5020	0
101	20231127	180400	422214055	5020	5020	5020	5020	0
102	20231127	180300	422214055	5020	5020	5020	5020	0
103	20231127	180200	422214055	5020	5020	5020	5020	0
104	20231127	180100	422214055	5020	5020	5020	5020	0
105	20231127	180000	422214055	5020	5020	5020	5020	0
106	20231127	175900	422214055	5020	5020	5020	5020	0
107	20231127	175800	422214055	5020	5020	5020	5020	0
108	20231127	175700	422214055	5020	5020	5020	5020	0
109	20231127	175600	422214055	5020	5020	5020	5020	0
110	20231127	175500	422214055	5020	5020	5020	5020	0
111	20231127	175400	422214055	5020	5020	5020	5020	0
112	20231127	175300	422214055	5020	5020	5020	5020	0
113	20231127	175200	422214055	5020	5020	5020	5020	0
114	20231127	175100	422214055	5020	5020	5020	5020	0
115	20231127	175000	422214055	5020	5020	5020	5020	0
116	20231127	174900	422214055	5020	5020	5020	5020	0
117	20231127	174800	422214055	5020	5020	5020	5020	0
118	20231127	174700	422214055	5020	5020	5020	5020	0
119	20231127	174600	422214055	5020	5020	5020	5020	0
120	20231127	174500	422214055	5020	5020	5020	5020	0
121	20231127	174400	422214055	5020	5020	5020	5020	0
122	20231127	174300	422214055	5020	5020	5020	5020	1241
123	20231127	174200	422214055	5020	5020	5020	5020	0
124	20231127	174100	422214055	5020	5020	5020	5020	0
125	20231127	174000	422214055	5020	5020	5020	5020	0
126	20231127	173900	422214055	5020	5020	5020	5020	0
127	20231127	173800	422214055	5020	5020	5020	5020	0
128	20231127	173700	422214055	5020	5020	5020	5020	0
129	20231127	173600	422214055	5020	5020	5020	5020	0
130	20231127	173500	422214055	5020	5020	5020	5020	0
131	20231127	173400	422214055	5020	5020	5020	5020	0
132	20231127	173300	422214055	5020	5020	5020	5020	0
133	20231127	173200	422214055	5020	5020	5020	5020	0
134	20231127	173100	422214055	5020	5020	5020	5020	0
135	20231127	173000	422214055	5020	5020	5020	5020	0
136	20231127	172900	422214055	5020	5020	5020	5020	0
137	20231127	172800	422214055	5020	5020	5020	5020	0
138	20231127	172700	422214055	5020	5020	5020	5020	0
139	20231127	172600	422214055	5020	5020	5020	5020	0
140	20231127	172500	422214055	5020	5020	5020	5020	0
141	20231127	172400	422214055	5020	5020	5020	5020	0
142	20231127	172300	422214055	5020	5020	5020	5020	0
143	20231127	172200	422214055	5020	5020	5020	5020	0
144	20231127	172100	422214055	5020	5020	5020	5020	0
145	20231127	172000	422214055	5020	5020	5020	5020	0
146	20231127	171900	422214055	5020	5020	5020	5020	0
147	20231127	171800	422214055	5020	5020	5020	5020	0
148	20231127	171700	422214055	5020	5020	5020	5020	0
149	20231127	171600	422214055	5020	5020	5020	5020	0
150	20231127	171500	422214055	5020	5020	5020	5020	0
151	20231127	171400	422214055	5020	5020	5020	5020	0
152	20231127	171300	422214055	5020	5020	5020	5020	1241
153	20231127	171200	422214055	5020	5020	5020	5020	0
154	20231127	171100	422214055	5020	5020	5020	5020	0
155	20231127	171000	422214055	5020	5020	5020	5020	0
156	20231127	170900	422214055	5020	5020	5020	5020	0
157	20231127	170800	422214055	5020	5020	5020	5020	0
158	20231127	170700	422214055	5020	5020	5020	5020	0
159	20231127	170600	422214055	5020	5020	5020	5020	0
160	20231127	170500	422214055	5020	5020	5020	5020	0
161	20231127	170400	422214055	5020	5020	5020	5020	0
162	20231127	170300	422214055	5020	5020	5020	5020	0
163	20231127	170200	422214055	5020	5020	5020	5020	0
164	20231127	170100	422214055	5020	5020	5020	5020	0
165	20231127	170000	422214055	5020	5020	5020	5020	0
166	20231127	165900	422214055	5020	5020	5020	5020	0
167	20231127	165800	422214055	5020	5020	5020	5020	0
168	20231127	165700	422214055	5020	5020	5020	5020	0
169	20231127	165600	422214055	5020	5020	5020	5020	0
170	20231127	165500	422214055	5020	5020	5020	5020	0
171	20231127	165400	422214055	5020	5020	5020	5020	0
172	20231127	165300	422214055	5020	5020	5020	5020	0
173	20231127	165200	422214055	5020	5020	5020	5020	0
174	20231127	165100	422214055	5020	5020	5020	5020	0
175	20231127	165000	422214055	5020	5020	5020	5020	0
176	20231127	164900	422214055	5020	5020	5020	5020	0
177	20231127	164800	422214055	5020	5020	5020	5020	0
178	20231127	164700	422214055	5020	5020	5020	5020	0
179	20231127	164600	422214055	5020	5020	5020	5020	0
180	20231127	164500	422214055	5020	5020	5020	5020	0
181	20231127	164400	422214055	5020	5020	5020	5020	0
182	20231127	164300	422214055	5020	5020	5020	5020	1241
183	20231127	164200	422214055	5020	5020	5020	5020	0
184	20231127	164100	422214055	5020	5020	5020	5020	0
185	20231127	164000	422214055	5020	5020	5020	5020	0
186	20231127	163900	422214055	5020	5020	5020	5020	0
187	20231127	163800	422214055	5020	5020	5020	5020	0
188	20231127	163700	422214055	5020	5020	5020	5020	0
189	20231127	163600	422214055	5020	5020	5020	5020	0
190	20231127	163500	422214055	5020	5020	5020	5020	0
191	20231127	163400	422214055	5020	5020	5020	5020	0
192	20231127	163300	422214055	5020	5020	5020	5020	0
193	20231127	163200	422214055	5020	5020	5020	5020	0
194	20231127	163100	422214055	5020	5020	5020	5020	0
195	20231127	163000	422214055	5020	5020	5020	5020	0
196	20231127	162900	422214055	5020	5020	5020	5020	0
197	20231127	162800	422214055	5020	5020	5020	5020	0
198	20231127	162700	422214055	5020	5020	5020	5020	0
199	20231127	162600	422214055	5020	5020	5020	5020	0
200	20231127	162500	422214055	5020	5020	5020	5020	0
201	20231127	162400	422214055	5020	5020	5020	5020	0
202	20231127	162300	422214055	5020	5020	5020	5020	0
203	20231127	162200	422214055	5020	5020	5020	5020	0
204	20231127	162100	422214055	5020	5020	5020	5020	0
205	20231127	162000	422214055	5020	5020	5020	5020	0
206	20231127	161900	422214055	5020	5020	5020	5020	0
207	20231127	161800	422214055	5020	5020	5020	5020	0
208	20231127	161700	422214055	5020	5020	5020	5020	0
209	20231127	161600	422214055	5020	5020	5020	5020	0
210	20231127	161500	422214055	5020	5020	5020	5020	0
211	20231127	161400	422214055	5020	5020	5020	5020	0
212	20231127	161300	422214055	5020	5020	5020	5020	1241
213	20231127	161200	422214055	5020	5020	5020	5020	0
214	20231127	161100	422214055	5020	5020	5020	5020	0
215	20231127	161000	422214055	5020	5020	5020	5020	0
216	20231127	160900	422214055	5020	5020	5020	5020	0
217	20231127	160800	422214055	5020	5020	5020	5020	0
218	20231127	160700	422214055	5020	5020	5020	5020	0
219	20231127	160600	422214055	5020	5020	5020	5020	0
220	20231127	160500	422214055	5020	5020	5020	5020	0
221	20231127	160400	422214055	5020	5020	5020	5020	0
222	20231127	160300	422214055	5020	5020	5020	5020	0
223	20231127	160200	422214055	5020	5020	5020	5020	0
224	20231127	160100	422214055	5020	5020	5020	5020	0
225	20231127	160000	422214055	5020	5020	5020	5020	0
226	20231127	155900	422214055	5020	5020	5020	5020	0
227	20231127	155800	422214055	5020	5020	5020	5020	0
228	20231127	155700	422214055	5020	5020	5020	5020	0
229	20231127	155600	422214055	5020	5020	5020	5020	0
230	20231127	155500	422214055	5020	5020	5020	5020	0
231	20231127	155400	422214055	5020	5020	5020	5020	0
232	20231127	155300	422214055	5020	5020	5020	5020	0
233	20231127	155200	422214055	5020	5020	5020	5020	0
234	20231127	155100	422214055	5020	5020	5020	5020	0
235	20231127	155000	422214055	5020	5020	5020	5020	0
236	20231127	154900	422214055	5020	5020	5020	5020	0
237	20231127	154800	422214055	5020	5020	5020	5020	0
238	20231127	154700	422214055	5020	5020	5020	5020	0
239	20231127	154600	422214055	5020	5020	5020	5020	0
240	20231127	154500	422214055	5020	5020	5020	5020	0
241	20231127	154400	422214055	5020	5020	5020	5020	0
242	20231127	154300	422214055	5020	5020	5020	5020	1241
243	20231127	154200	422214055	5020	5020	5020	5020	0
244	20231127	154100	422214055	5020	5020	5020	5020	0
245	20231127	154000	422214055	5020	5020	5020	5020	0
246	20231127	153900	422214055	5020	5020	5020	5020	0
247	20231127	153800	422214055	5020	5020	5020	5020	0
248	20231127	153700	422214055	5020	5020	5020	5020	0
249	20231127	153600	422214055	5020	5020	5020	5020	0
250	20231127	153500	422214055	5020	5020	5020	5020	0
251	20231127	153400	422214055	5020	5020	5020	5020	0
252	20231127	153300	422214055	5020	5020	5020	5020	0
253	20231127	153200	422214055	5020	5020	5020	5020	0
254	20231127	153100	422214055	5020	5020	5020	5020	0
255	20231127	153000	422214055	5020	5020	5020	5020	1241
256	20231127	152900	415984235	5030	5030	5030	5030	0
257	20231127	152800	415984235	5030	5030	5030	5030	0
258	20231127	152700	415984235	5030	5030	5030	5030	0
259	20231127	152600	415984235	5030	5030	5030	5030	0
260	20231127	152500	415984235	5030	5030	5030	5030	0
261	20231127	152400	415984235	5030	5030	5030	5030	0
262	20231127	152300	415984235	5030	5030	5030	5030	0
263	20231127	152200	415984235	5030	5030	5030	5030	0
264	20231127	152100	415984235	5030	5030	5030	5030	0
265	20231127	152000	415984235	5030	5030	5030	5030	0
266	20231127	151900	415984235	5030	4995	5030	4980	19058
267	20231127	151800	320988665	4995	5030	5040	4995	10081
268	20231127	151700	270511705	5030	5030	5030	5030	70
269	20231127	151600	270159605	5040	5040	5040	5040	30
270	20231127	151500	270008405	5040	5040	5040	5040	0
271	20231127	151400	270008405	5040	5040	5040	5040	18
272	20231127	151300	269917685	5050	5050	5050	5050	0
273	20231127	151200	269917685	5050	5050	5050	5050	3
274	20231127	151100	269902535	5050	5050	5050	5050	0
275	20231127	151000	269902535	5050	5050	5050	5050	0
276	20231127	150900	269902535	5050	5050	5050	5050	0
277	20231127	150800	269902535	5050	5050	5050	5050	0
278	20231127	150700	269902535	5050	5050	5050	5050	0
279	20231127	150600	269902535	5050	5050	5050	5050	0
280	20231127	150500	269902535	5050	5050	5050	5050	0
281	20231127	150400	269902535	5050	5050	5050	5050	0
282	20231127	150300	269902535	5050	5050	5050	5050	0
283	20231127	150200	269902535	5050	5050	5050	5050	0
284	20231127	150100	269902535	5050	5050	5050	5050	0
285	20231127	150000	269902535	5050	5050	5050	5050	0
286	20231127	145900	269902535	5050	5040	5050	5040	605
287	20231127	145800	266852285	5050	5030	5050	5030	1000
288	20231127	145700	261814115	5030	5030	5030	5030	528
289	20231127	145600	259158275	5040	5040	5040	5040	0
290	20231127	145500	259158275	5040	5040	5040	5040	0
291	20231127	145400	259158275	5040	5040	5040	5040	0
292	20231127	145300	259158275	5040	5040	5040	5040	0
293	20231127	145200	259158275	5040	5040	5040	5040	0
294	20231127	145100	259158275	5040	5040	5040	5040	0
295	20231127	145000	259158275	5040	5040	5040	5040	1
296	20231127	144900	259153235	5030	5030	5030	5030	200
297	20231127	144800	258147235	5040	5010	5040	5010	275
298	20231127	144700	256768525	5020	5020	5020	5020	0
299	20231127	144600	256768525	5020	5020	5020	5020	0
300	20231127	144500	256768525	5020	5020	5020	5020	0
301	20231127	144400	256768525	5020	5020	5020	5020	1
302	20231127	144300	256763505	5020	5020	5020	5020	842
303	20231127	144200	252536665	5020	5020	5020	5020	0
304	20231127	144100	252536665	5020	5020	5020	5020	0
305	20231127	144000	252536665	5020	5020	5020	5020	1
306	20231127	143900	252531645	5010	5010	5010	5010	0
307	20231127	143800	252531645	5010	5010	5010	5010	600
308	20231127	143700	249525645	5020	5020	5020	5020	957
309	20231127	143600	244721505	5020	5020	5020	5020	0
310	20231127	143500	244721505	5020	5020	5020	5020	400
311	20231127	143400	242713505	5020	5030	5030	5020	500
312	20231127	143300	240199155	5030	5030	5030	5030	0
313	20231127	143200	240199155	5030	5030	5030	5030	0
314	20231127	143100	240199155	5030	5030	5030	5030	50
315	20231127	143000	239947655	5030	5030	5030	5030	0
316	20231127	142900	239947655	5030	5030	5030	5030	0
317	20231127	142800	239947655	5030	5030	5030	5030	0
318	20231127	142700	239947655	5030	5030	5030	5030	700
319	20231127	142600	236426655	5040	5040	5040	5040	0
320	20231127	142500	236426655	5040	5040	5040	5040	0
321	20231127	142400	236426655	5040	5040	5040	5040	0
322	20231127	142300	236426655	5040	5040	5040	5040	2
323	20231127	142200	236416575	5030	5030	5030	5030	0
324	20231127	142100	236416575	5030	5030	5030	5030	0
325	20231127	142000	236416575	5030	5030	5030	5030	0
326	20231127	141900	236416575	5030	5030	5030	5030	58
327	20231127	141800	236124835	5040	5040	5040	5040	0
328	20231127	141700	236124835	5040	5040	5040	5040	0
329	20231127	141600	236124835	5040	5040	5040	5040	1
330	20231127	141500	236119795	5040	5040	5040	5040	0
331	20231127	141400	236119795	5040	5040	5040	5040	0
332	20231127	141300	236119795	5040	5040	5040	5040	0
333	20231127	141200	236119795	5040	5040	5040	5040	0
334	20231127	141100	236119795	5040	5040	5040	5040	0
335	20231127	141000	236119795	5040	5050	5050	5040	1001
336	20231127	140900	231074745	5040	5040	5040	5040	91
337	20231127	140800	230616105	5040	5040	5040	5040	0
338	20231127	140700	230616105	5040	5040	5040	5040	1365
339	20231127	140600	223736505	5050	5050	5050	5050	0
340	20231127	140500	223736505	5050	5050	5050	5050	0
341	20231127	140400	223736505	5050	5050	5050	5050	0
342	20231127	140300	223736505	5050	5050	5050	5050	0
343	20231127	140200	223736505	5050	5030	5050	5030	1700
344	20231127	140100	215177135	5020	5020	5020	5020	599
345	20231127	140000	212170155	5010	5010	5010	5010	0
346	20231127	135900	212170155	5010	5010	5010	5010	0
347	20231127	135800	212170155	5010	5010	5010	5010	0
348	20231127	135700	212170155	5010	5010	5010	5010	600
349	20231127	135600	209164155	5020	5020	5020	5020	1
350	20231127	135500	209159135	5010	5010	5010	5010	20
351	20231127	135400	209058935	5030	5030	5030	5030	0
352	20231127	135300	209058935	5030	5030	5030	5030	0
353	20231127	135200	209058935	5030	5030	5030	5030	1
354	20231127	135100	209053905	5020	5020	5020	5020	0
355	20231127	135000	209053905	5020	5020	5020	5020	290
356	20231127	134900	207598105	5020	5020	5020	5020	0
357	20231127	134800	207598105	5020	5020	5020	5020	0
358	20231127	134700	207598105	5020	5020	5020	5020	310
359	20231127	134600	206041905	5030	5030	5030	5030	0
360	20231127	134500	206041905	5030	5030	5030	5030	0
361	20231127	134400	206041905	5030	5030	5030	5030	0
362	20231127	134300	206041905	5030	5030	5030	5030	0
363	20231127	134200	206041905	5030	5030	5030	5030	0
364	20231127	134100	206041905	5030	5030	5030	5030	0
365	20231127	134000	206041905	5030	5030	5030	5030	0
366	20231127	133900	206041905	5030	5030	5030	5030	0
367	20231127	133800	206041905	5030	5030	5030	5030	0
368	20231127	133700	206041905	5030	5020	5030	5020	601
369	20231127	133600	203024875	5030	5030	5030	5030	0
370	20231127	133500	203024875	5030	5030	5030	5030	0
371	20231127	133400	203024875	5030	5030	5030	5030	1
372	20231127	133300	203019845	5020	5020	5020	5020	600
373	20231127	133200	200007845	5030	5030	5030	5030	0
374	20231127	133100	200007845	5030	5030	5030	5030	0
375	20231127	133000	200007845	5030	5030	5030	5030	0
376	20231127	132900	200007845	5030	5030	5030	5030	0
377	20231127	132800	200007845	5030	5030	5030	5030	1
378	20231127	132700	200002815	5030	5030	5030	5030	0
379	20231127	132600	200002815	5030	5030	5030	5030	2
380	20231127	132500	199992755	5020	5020	5020	5020	600
381	20231127	132400	196980755	5030	5030	5030	5030	0
382	20231127	132300	196980755	5030	5030	5030	5030	0
383	20231127	132200	196980755	5030	5030	5030	5030	0
384	20231127	132100	196980755	5030	5030	5030	5030	0
385	20231127	132000	196980755	5030	5030	5030	5030	0
386	20231127	131900	196980755	5030	5030	5030	5030	0
387	20231127	131800	196980755	5030	5030	5030	5030	0
388	20231127	131700	196980755	5030	5030	5030	5030	0
389	20231127	131600	196980755	5030	5030	5030	5030	1
390	20231127	131500	196975725	5030	5030	5030	5030	0
391	20231127	131400	196975725	5030	5030	5030	5030	31
392	20231127	131300	196819795	5030	5030	5030	5030	0
393	20231127	131200	196819795	5030	5030	5030	5030	0
394	20231127	131100	196819795	5030	5030	5030	5030	1
395	20231127	131000	196814765	5030	5030	5030	5030	1
396	20231127	130900	196809735	5020	5020	5020	5020	5
397	20231127	130800	196784635	5030	5030	5030	5030	0
398	20231127	130700	196784635	5030	5030	5030	5030	296
399	20231127	130600	195295755	5040	5030	5050	5030	1706
400	20231127	130500	186704545	5030	5030	5030	5030	0
401	20231127	130400	186704545	5030	5020	5030	5020	310
402	20231127	130300	185148245	5020	5020	5020	5020	0
403	20231127	130200	185148245	5020	5020	5020	5020	0
404	20231127	130100	185148245	5020	5020	5020	5020	0
405	20231127	130000	185148245	5020	5020	5020	5020	0
406	20231127	125900	185148245	5020	5030	5030	5020	686
407	20231127	125800	181703665	5040	5040	5040	5040	2
408	20231127	125700	181693585	5030	5030	5030	5030	914
409	20231127	125600	177096165	5040	5040	5040	5040	7
410	20231127	125500	177060885	5040	5040	5040	5040	0
411	20231127	125400	177060885	5040	5040	5040	5040	5
412	20231127	125300	177035685	5030	5030	5030	5030	209
413	20231127	125200	175984415	5030	5030	5030	5030	0
414	20231127	125100	175984415	5030	5030	5030	5030	59
415	20231127	125000	175687645	5020	5020	5020	5020	600
416	20231127	124900	172675645	5020	5020	5020	5020	0
417	20231127	124800	172675645	5020	5020	5020	5020	0
418	20231127	124700	172675645	5020	5020	5020	5020	600
419	20231127	124600	169663645	5030	5030	5030	5030	50
420	20231127	124500	169412145	5030	5030	5030	5030	0
421	20231127	124400	169412145	5030	5030	5030	5030	0
422	20231127	124300	169412145	5030	5030	5030	5030	0
423	20231127	124200	169412145	5030	5030	5030	5030	124
424	20231127	124100	168788425	5030	5030	5030	5030	4
425	20231127	124000	168768305	5030	5030	5030	5030	1809
426	20231127	123900	159669035	5040	5040	5040	5040	0
427	20231127	123800	159669035	5040	5040	5040	5040	0
428	20231127	123700	159669035	5040	5040	5040	5040	0
429	20231127	123600	159669035	5040	5040	5040	5040	0
430	20231127	123500	159669035	5040	5040	5040	5040	0
431	20231127	123400	159669035	5040	5040	5040	5040	0
432	20231127	123300	159669035	5040	5040	5040	5040	0
433	20231127	123200	159669035	5040	5040	5040	5040	99
434	20231127	123100	159170075	5030	5030	5030	5030	0
435	20231127	123000	159170075	5030	5030	5030	5030	0
436	20231127	122900	159170075	5030	5030	5030	5030	600
437	20231127	122800	156152075	5040	5040	5040	5040	0
438	20231127	122700	156152075	5040	5040	5040	5040	2
439	20231127	122600	156141995	5030	5030	5030	5030	0
440	20231127	122500	156141995	5030	5030	5030	5030	0
441	20231127	122400	156141995	5030	5040	5040	5030	105
442	20231127	122300	155613795	5040	5040	5040	5040	0
443	20231127	122200	155613795	5040	5040	5040	5040	45
444	20231127	122100	155386995	5040	5040	5040	5040	1
445	20231127	122000	155381955	5040	5040	5040	5040	0
446	20231127	121900	155381955	5040	5040	5040	5040	0
447	20231127	121800	155381955	5040	5040	5040	5040	0
448	20231127	121700	155381955	5040	5040	5040	5040	1
449	20231127	121600	155376915	5040	5040	5040	5040	260
450	20231127	121500	154066515	5050	5050	5050	5050	0
451	20231127	121400	154066515	5050	5050	5050	5050	200
452	20231127	121300	153056515	5050	5050	5050	5050	0
453	20231127	121200	153056515	5050	5050	5050	5050	1
454	20231127	121100	153051465	5050	5050	5050	5050	0
455	20231127	121000	153051465	5050	5050	5050	5050	0
456	20231127	120900	153051465	5050	5050	5050	5050	0
457	20231127	120800	153051465	5050	5050	5050	5050	0
458	20231127	120700	153051465	5050	5050	5050	5050	0
459	20231127	120600	153051465	5050	5050	5050	5050	0
460	20231127	120500	153051465	5050	5050	5050	5050	13
461	20231127	120400	152985815	5040	5040	5040	5040	0
462	20231127	120300	152985815	5040	5040	5040	5040	0
463	20231127	120200	152985815	5040	5040	5040	5040	2
464	20231127	120100	152975735	5040	5040	5040	5040	3
465	20231127	120000	152960615	5040	5040	5040	5040	591
466	20231127	115900	149981975	5040	5040	5040	5040	600
467	20231127	115800	146957975	5050	5040	5050	5040	837
468	20231127	115700	142739475	5040	5040	5040	5040	0
469	20231127	115600	142739475	5040	5040	5040	5040	0
470	20231127	115500	142739475	5040	5040	5040	5040	0
471	20231127	115400	142739475	5040	5040	5040	5040	539
472	20231127	115300	140022915	5040	5040	5040	5040	603
473	20231127	115200	136983795	5040	5040	5040	5040	1858
474	20231127	115100	127619475	5030	5030	5030	5030	2
475	20231127	115000	127609415	5030	5030	5030	5030	0
476	20231127	114900	127609415	5030	5030	5030	5030	0
477	20231127	114800	127609415	5030	5030	5030	5030	0
478	20231127	114700	127609415	5030	5030	5030	5030	2301
479	20231127	114600	116035385	5030	5040	5040	5030	602
480	20231127	114500	113007305	5030	5030	5030	5030	0
481	20231127	114400	113007305	5030	5030	5030	5030	0
482	20231127	114300	113007305	5030	5030	5030	5030	0
483	20231127	114200	113007305	5030	5040	5040	5030	2185
484	20231127	114100	102012275	5040	5040	5040	5040	572
485	20231127	114000	99129395	5040	5040	5040	5040	0
486	20231127	113900	99129395	5040	5040	5040	5040	1
487	20231127	113800	99124355	5030	5030	5030	5030	162
488	20231127	113700	98309495	5030	5030	5030	5030	0
489	20231127	113600	98309495	5030	5030	5030	5030	1554
490	20231127	113500	90492875	5030	5030	5030	5030	0
491	20231127	113400	90492875	5030	5030	5030	5030	0
492	20231127	113300	90492875	5030	5030	5030	5030	0
493	20231127	113200	90492875	5030	5030	5030	5030	422
494	20231127	113100	88370215	5030	5030	5030	5030	2
495	20231127	113000	88360155	5020	5020	5020	5020	0
496	20231127	112900	88360155	5020	5020	5020	5020	0
497	20231127	112800	88360155	5020	5020	5020	5020	641
498	20231127	112700	85142335	5010	5010	5010	5010	0
499	20231127	112600	85142335	5010	5010	5010	5010	600
500	20231127	112500	82136335	5020	5020	5020	5020	0
501	20231127	112400	82136335	5020	5020	5020	5020	0
502	20231127	112300	82136335	5020	5020	5020	5020	0
503	20231127	112200	82136335	5020	5020	5020	5020	0
504	20231127	112100	82136335	5020	5020	5020	5020	5
505	20231127	112000	82111235	5010	5010	5010	5010	52
506	20231127	111900	81850715	5010	5010	5010	5010	685
507	20231127	111800	78418865	5010	5010	5010	5010	998
508	20231127	111700	73418885	5000	5000	5000	5000	0
509	20231127	111600	73418885	5000	5000	5000	5000	600
510	20231127	111500	70418885	5010	5010	5010	5010	10
511	20231127	111400	70368785	5010	5010	5010	5010	0
512	20231127	111300	70368785	5010	5010	5010	5010	0
513	20231127	111200	70368785	5010	5010	5010	5010	0
514	20231127	111100	70368785	5010	5010	5010	5010	0
515	20231127	111000	70368785	5010	5010	5010	5010	5
516	20231127	110900	70343735	5010	5010	5010	5010	0
517	20231127	110800	70343735	5010	5010	5010	5010	109
518	20231127	110700	69797645	5010	5010	5010	5010	37
519	20231127	110600	69612275	5010	5010	5010	5010	503
520	20231127	110500	67092245	5020	5020	5020	5020	11
521	20231127	110400	67037025	5010	5010	5010	5010	0
522	20231127	110300	67037025	5010	5010	5010	5010	600
523	20231127	110200	64031025	5020	5020	5020	5020	5
524	20231127	110100	64005925	5020	5020	5020	5020	10
525	20231127	110000	63955725	5020	5020	5020	5020	0
526	20231127	105900	63955725	5020	5020	5020	5020	0
527	20231127	105800	63955725	5020	5020	5020	5020	0
528	20231127	105700	63955725	5020	5020	5020	5020	3
529	20231127	105600	63940665	5020	5020	5020	5020	0
530	20231127	105500	63940665	5020	5020	5020	5020	0
531	20231127	105400	63940665	5020	5020	5020	5020	0
532	20231127	105300	63940665	5020	5020	5020	5020	50
533	20231127	105200	63689665	5020	5020	5020	5020	1
534	20231127	105100	63684645	5020	5010	5020	5010	36
535	20231127	105000	63504165	5010	5010	5010	5010	576
536	20231127	104900	60618405	5020	5020	5020	5020	25
537	20231127	104800	60492905	5020	5020	5020	5020	0
538	20231127	104700	60492905	5020	5020	5020	5020	0
539	20231127	104600	60492905	5020	5020	5020	5020	0
540	20231127	104500	60492905	5020	5020	5020	5020	0
541	20231127	104400	60492905	5020	5020	5020	5020	0
542	20231127	104300	60492905	5020	5020	5020	5020	0
543	20231127	104200	60492905	5020	5020	5020	5020	20
544	20231127	104100	60392505	5020	5020	5020	5020	0
545	20231127	104000	60392505	5020	5020	5020	5020	0
546	20231127	103900	60392505	5020	5020	5020	5020	1
547	20231127	103800	60387485	5020	5020	5020	5020	2
548	20231127	103700	60377445	5020	5020	5020	5020	7
549	20231127	103600	60342305	5020	5020	5020	5020	208
550	20231127	103500	59298145	5030	5030	5030	5030	0
551	20231127	103400	59298145	5030	5030	5030	5030	0
552	20231127	103300	59298145	5030	5030	5030	5030	2
553	20231127	103200	59288085	5030	5030	5030	5030	0
554	20231127	103100	59288085	5030	5030	5030	5030	0
555	20231127	103000	59288085	5030	5030	5030	5030	1
556	20231127	102900	59283055	5030	5030	5030	5030	0
557	20231127	102800	59283055	5030	5030	5030	5030	0
558	20231127	102700	59283055	5030	5030	5030	5030	0
559	20231127	102600	59283055	5030	5030	5030	5030	0
560	20231127	102500	59283055	5030	5030	5030	5030	0
561	20231127	102400	59283055	5030	5030	5030	5030	0
562	20231127	102300	59283055	5030	5030	5030	5030	0
563	20231127	102200	59283055	5030	5030	5030	5030	0
564	20231127	102100	59283055	5030	5030	5030	5030	0
565	20231127	102000	59283055	5030	5030	5030	5030	0
566	20231127	101900	59283055	5030	5030	5030	5030	5
567	20231127	101800	59257905	5030	5030	5030	5030	0
568	20231127	101700	59257905	5030	5020	5030	5020	2
569	20231127	101600	59247855	5020	5020	5020	5020	0
570	20231127	101500	59247855	5020	5020	5020	5020	0
571	20231127	101400	59247855	5020	5020	5020	5020	0
572	20231127	101300	59247855	5020	5030	5030	5020	6
573	20231127	101200	59217705	5030	5030	5030	5030	2
574	20231127	101100	59207645	5030	5030	5030	5030	1
575	20231127	101000	59202615	5020	5020	5020	5020	0
576	20231127	100900	59202615	5020	5020	5020	5020	0
577	20231127	100800	59202615	5020	5020	5020	5020	77
578	20231127	100700	58816075	5030	5030	5030	5030	0
579	20231127	100600	58816075	5030	5030	5030	5030	0
580	20231127	100500	58816075	5030	5030	5030	5030	0
581	20231127	100400	58816075	5030	5030	5030	5030	0
582	20231127	100300	58816075	5030	5030	5030	5030	0
583	20231127	100200	58816075	5030	5030	5030	5030	0
584	20231127	100100	58816075	5030	5030	5030	5030	0
585	20231127	100000	58816075	5030	5020	5030	5010	4004
586	20231127	095900	38755975	5030	5030	5030	5030	0
587	20231127	095800	38755975	5030	5030	5030	5030	0
588	20231127	095700	38755975	5030	5030	5030	5030	48
589	20231127	095600	38514535	5030	5030	5030	5030	0
590	20231127	095500	38514535	5030	5030	5030	5030	0
591	20231127	095400	38514535	5030	5030	5030	5030	0
592	20231127	095300	38514535	5030	5030	5030	5030	2
593	20231127	095200	38504475	5020	5020	5020	5020	0
594	20231127	095100	38504475	5020	5020	5020	5020	100
595	20231127	095000	38002475	5020	5020	5020	5020	0
596	20231127	094900	38002475	5020	5020	5020	5020	0
597	20231127	094800	38002475	5020	5020	5020	5020	0
598	20231127	094700	38002475	5020	5020	5020	5020	0
599	20231127	094600	38002475	5020	5020	5020	5020	9
600	20231127	094500	37957295	5010	5010	5010	5010	400
601	20231127	094400	35953295	5020	5020	5020	5020	0
602	20231127	094300	35953295	5020	5020	5020	5020	1
603	20231127	094200	35948275	5020	5020	5020	5020	45
604	20231127	094100	35722375	5010	5010	5010	5010	300
605	20231127	094000	34219375	5020	5020	5020	5020	56
606	20231127	093900	33938255	5040	5040	5040	5040	0
607	20231127	093800	33938255	5040	5040	5040	5040	1
608	20231127	093700	33933215	5040	5040	5040	5040	3
609	20231127	093600	33918095	5040	5040	5040	5040	0
610	20231127	093500	33918095	5040	5040	5040	5040	0
611	20231127	093400	33918095	5040	5040	5040	5040	0
612	20231127	093300	33918095	5040	5040	5040	5040	2
613	20231127	093200	33908015	5040	5040	5040	5040	1
614	20231127	093100	33902975	5050	5050	5050	5050	2
615	20231127	093000	33892875	5050	5010	5050	5010	802
616	20231127	092900	29864185	5010	5010	5010	5010	2
617	20231127	092800	29854165	5020	5020	5020	5020	0
618	20231127	092700	29854165	5020	5020	5020	5020	1
619	20231127	092600	29849145	5020	5020	5020	5020	0
620	20231127	092500	29849145	5020	5000	5020	5000	2188
621	20231127	092400	18909105	5000	5020	5020	5000	102
622	20231127	092300	18399065	5000	5000	5000	5000	41
623	20231127	092200	18194065	4995	5010	5010	4995	579
624	20231127	092100	15297365	5030	5030	5030	5030	0
625	20231127	092000	15297365	5030	5030	5030	5030	0
626	20231127	091900	15297365	5030	5030	5030	5030	0
627	20231127	091800	15297365	5030	5030	5030	5030	0
628	20231127	091700	15297365	5030	5030	5030	5030	20
629	20231127	091600	15196765	5030	5030	5030	5030	2
630	20231127	091500	15186705	5000	5010	5010	4995	1437
631	20231127	091400	7997820	5020	5030	5030	5020	600
632	20231127	091300	4983490	5040	5040	5040	5040	0
633	20231127	091200	4983490	5040	5040	5040	5040	0
634	20231127	091100	4983490	5040	5040	5040	5040	0
635	20231127	091000	4983490	5040	5040	5040	5040	0
636	20231127	090900	4983490	5040	5040	5040	5040	2
637	20231127	090800	4973410	5030	5030	5030	5030	0
638	20231127	090700	4973410	5030	5030	5030	5030	0
639	20231127	090600	4973410	5030	5030	5030	5030	107
640	20231127	090500	4435200	5040	5040	5040	5040	0
641	20231127	090400	4435200	5040	5040	5040	5040	0
642	20231127	090300	4435200	5040	5040	5040	5040	21
643	20231127	090200	4329360	5040	5040	5040	5040	400
644	20231127	090100	2313360	5040	5040	5040	5040	0
645	20231127	090000	2313360	5040	5040	5040	5040	318