KissMeData/101530/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	200500	40514070	5280	5280	5280	5280	55
3	20231127	200400	40514070	5280	5280	5280	5280	0
4	20231127	200300	40514070	5280	5280	5280	5280	0
5	20231127	200200	40514070	5280	5280	5280	5280	0
6	20231127	200100	40514070	5280	5280	5280	5280	0
7	20231127	200000	40514070	5280	5280	5280	5280	0
8	20231127	195900	40514070	5280	5280	5280	5280	0
9	20231127	195800	40514070	5280	5280	5280	5280	0
10	20231127	195700	40514070	5280	5280	5280	5280	0
11	20231127	195600	40514070	5280	5280	5280	5280	0
12	20231127	195500	40514070	5280	5280	5280	5280	0
13	20231127	195400	40514070	5280	5280	5280	5280	0
14	20231127	195300	40514070	5280	5280	5280	5280	0
15	20231127	195200	40514070	5280	5280	5280	5280	0
16	20231127	195100	40514070	5280	5280	5280	5280	0
17	20231127	195000	40514070	5280	5280	5280	5280	0
18	20231127	194900	40514070	5280	5280	5280	5280	0
19	20231127	194800	40514070	5280	5280	5280	5280	0
20	20231127	194700	40514070	5280	5280	5280	5280	0
21	20231127	194600	40514070	5280	5280	5280	5280	0
22	20231127	194500	40514070	5280	5280	5280	5280	0
23	20231127	194400	40514070	5280	5280	5280	5280	0
24	20231127	194300	40514070	5280	5280	5280	5280	0
25	20231127	194200	40514070	5280	5280	5280	5280	0
26	20231127	194100	40514070	5280	5280	5280	5280	0
27	20231127	194000	40514070	5280	5280	5280	5280	0
28	20231127	193900	40514070	5280	5280	5280	5280	0
29	20231127	193800	40514070	5280	5280	5280	5280	0
30	20231127	193700	40514070	5280	5280	5280	5280	0
31	20231127	193600	40514070	5280	5280	5280	5280	0
32	20231127	193500	40514070	5280	5280	5280	5280	55
33	20231127	193400	40514070	5280	5280	5280	5280	0
34	20231127	193300	40514070	5280	5280	5280	5280	0
35	20231127	193200	40514070	5280	5280	5280	5280	0
36	20231127	193100	40514070	5280	5280	5280	5280	0
37	20231127	193000	40514070	5280	5280	5280	5280	0
38	20231127	192900	40514070	5280	5280	5280	5280	0
39	20231127	192800	40514070	5280	5280	5280	5280	0
40	20231127	192700	40514070	5280	5280	5280	5280	0
41	20231127	192600	40514070	5280	5280	5280	5280	0
42	20231127	192500	40514070	5280	5280	5280	5280	0
43	20231127	192400	40514070	5280	5280	5280	5280	0
44	20231127	192300	40514070	5280	5280	5280	5280	0
45	20231127	192200	40514070	5280	5280	5280	5280	0
46	20231127	192100	40514070	5280	5280	5280	5280	0
47	20231127	192000	40514070	5280	5280	5280	5280	0
48	20231127	191900	40514070	5280	5280	5280	5280	0
49	20231127	191800	40514070	5280	5280	5280	5280	0
50	20231127	191700	40514070	5280	5280	5280	5280	0
51	20231127	191600	40514070	5280	5280	5280	5280	0
52	20231127	191500	40514070	5280	5280	5280	5280	0
53	20231127	191400	40514070	5280	5280	5280	5280	0
54	20231127	191300	40514070	5280	5280	5280	5280	0
55	20231127	191200	40514070	5280	5280	5280	5280	0
56	20231127	191100	40514070	5280	5280	5280	5280	0
57	20231127	191000	40514070	5280	5280	5280	5280	0
58	20231127	190900	40514070	5280	5280	5280	5280	0
59	20231127	190800	40514070	5280	5280	5280	5280	0
60	20231127	190700	40514070	5280	5280	5280	5280	0
61	20231127	190600	40514070	5280	5280	5280	5280	0
62	20231127	190500	40514070	5280	5280	5280	5280	55
63	20231127	190400	40514070	5280	5280	5280	5280	0
64	20231127	190300	40514070	5280	5280	5280	5280	0
65	20231127	190200	40514070	5280	5280	5280	5280	0
66	20231127	190100	40514070	5280	5280	5280	5280	0
67	20231127	190000	40514070	5280	5280	5280	5280	0
68	20231127	185900	40514070	5280	5280	5280	5280	0
69	20231127	185800	40514070	5280	5280	5280	5280	0
70	20231127	185700	40514070	5280	5280	5280	5280	0
71	20231127	185600	40514070	5280	5280	5280	5280	0
72	20231127	185500	40514070	5280	5280	5280	5280	0
73	20231127	185400	40514070	5280	5280	5280	5280	0
74	20231127	185300	40514070	5280	5280	5280	5280	0
75	20231127	185200	40514070	5280	5280	5280	5280	0
76	20231127	185100	40514070	5280	5280	5280	5280	0
77	20231127	185000	40514070	5280	5280	5280	5280	0
78	20231127	184900	40514070	5280	5280	5280	5280	0
79	20231127	184800	40514070	5280	5280	5280	5280	0
80	20231127	184700	40514070	5280	5280	5280	5280	0
81	20231127	184600	40514070	5280	5280	5280	5280	0
82	20231127	184500	40514070	5280	5280	5280	5280	0
83	20231127	184400	40514070	5280	5280	5280	5280	0
84	20231127	184300	40514070	5280	5280	5280	5280	0
85	20231127	184200	40514070	5280	5280	5280	5280	0
86	20231127	184100	40514070	5280	5280	5280	5280	0
87	20231127	184000	40514070	5280	5280	5280	5280	0
88	20231127	183900	40514070	5280	5280	5280	5280	0
89	20231127	183800	40514070	5280	5280	5280	5280	0
90	20231127	183700	40514070	5280	5280	5280	5280	0
91	20231127	183600	40514070	5280	5280	5280	5280	0
92	20231127	183500	40514070	5280	5280	5280	5280	55
93	20231127	183400	40514070	5280	5280	5280	5280	0
94	20231127	183300	40514070	5280	5280	5280	5280	0
95	20231127	183200	40514070	5280	5280	5280	5280	0
96	20231127	183100	40514070	5280	5280	5280	5280	0
97	20231127	183000	40514070	5280	5280	5280	5280	0
98	20231127	182900	40514070	5280	5280	5280	5280	0
99	20231127	182800	40514070	5280	5280	5280	5280	0
100	20231127	182700	40514070	5280	5280	5280	5280	0
101	20231127	182600	40514070	5280	5280	5280	5280	0
102	20231127	182500	40514070	5280	5280	5280	5280	0
103	20231127	182400	40514070	5280	5280	5280	5280	0
104	20231127	182300	40514070	5280	5280	5280	5280	0
105	20231127	182200	40514070	5280	5280	5280	5280	0
106	20231127	182100	40514070	5280	5280	5280	5280	0
107	20231127	182000	40514070	5280	5280	5280	5280	0
108	20231127	181900	40514070	5280	5280	5280	5280	0
109	20231127	181800	40514070	5280	5280	5280	5280	0
110	20231127	181700	40514070	5280	5280	5280	5280	0
111	20231127	181600	40514070	5280	5280	5280	5280	0
112	20231127	181500	40514070	5280	5280	5280	5280	0
113	20231127	181400	40514070	5280	5280	5280	5280	0
114	20231127	181300	40514070	5280	5280	5280	5280	0
115	20231127	181200	40514070	5280	5280	5280	5280	0
116	20231127	181100	40514070	5280	5280	5280	5280	0
117	20231127	181000	40514070	5280	5280	5280	5280	0
118	20231127	180900	40514070	5280	5280	5280	5280	0
119	20231127	180800	40514070	5280	5280	5280	5280	0
120	20231127	180700	40514070	5280	5280	5280	5280	0
121	20231127	180600	40514070	5280	5280	5280	5280	0
122	20231127	180500	40514070	5280	5280	5280	5280	55
123	20231127	180400	40514070	5280	5280	5280	5280	0
124	20231127	180300	40514070	5280	5280	5280	5280	0
125	20231127	180200	40514070	5280	5280	5280	5280	0
126	20231127	180100	40514070	5280	5280	5280	5280	0
127	20231127	180000	40514070	5280	5280	5280	5280	0
128	20231127	175900	40514070	5280	5280	5280	5280	0
129	20231127	175800	40514070	5280	5280	5280	5280	0
130	20231127	175700	40514070	5280	5280	5280	5280	0
131	20231127	175600	40514070	5280	5280	5280	5280	0
132	20231127	175500	40514070	5280	5280	5280	5280	0
133	20231127	175400	40514070	5280	5280	5280	5280	0
134	20231127	175300	40514070	5280	5280	5280	5280	0
135	20231127	175200	40514070	5280	5280	5280	5280	0
136	20231127	175100	40514070	5280	5280	5280	5280	0
137	20231127	175000	40514070	5280	5280	5280	5280	0
138	20231127	174900	40514070	5280	5280	5280	5280	0
139	20231127	174800	40514070	5280	5280	5280	5280	0
140	20231127	174700	40514070	5280	5280	5280	5280	0
141	20231127	174600	40514070	5280	5280	5280	5280	0
142	20231127	174500	40514070	5280	5280	5280	5280	0
143	20231127	174400	40514070	5280	5280	5280	5280	0
144	20231127	174300	40514070	5280	5280	5280	5280	0
145	20231127	174200	40514070	5280	5280	5280	5280	0
146	20231127	174100	40514070	5280	5280	5280	5280	0
147	20231127	174000	40514070	5280	5280	5280	5280	0
148	20231127	173900	40514070	5280	5280	5280	5280	0
149	20231127	173800	40514070	5280	5280	5280	5280	0
150	20231127	173700	40514070	5280	5280	5280	5280	0
151	20231127	173600	40514070	5280	5280	5280	5280	0
152	20231127	173500	40514070	5280	5280	5280	5280	55
153	20231127	173400	40514070	5280	5280	5280	5280	0
154	20231127	173300	40514070	5280	5280	5280	5280	0
155	20231127	173200	40514070	5280	5280	5280	5280	0
156	20231127	173100	40514070	5280	5280	5280	5280	0
157	20231127	173000	40514070	5280	5280	5280	5280	0
158	20231127	172900	40514070	5280	5280	5280	5280	0
159	20231127	172800	40514070	5280	5280	5280	5280	0
160	20231127	172700	40514070	5280	5280	5280	5280	0
161	20231127	172600	40514070	5280	5280	5280	5280	0
162	20231127	172500	40514070	5280	5280	5280	5280	0
163	20231127	172400	40514070	5280	5280	5280	5280	0
164	20231127	172300	40514070	5280	5280	5280	5280	0
165	20231127	172200	40514070	5280	5280	5280	5280	0
166	20231127	172100	40514070	5280	5280	5280	5280	0
167	20231127	172000	40514070	5280	5280	5280	5280	0
168	20231127	171900	40514070	5280	5280	5280	5280	0
169	20231127	171800	40514070	5280	5280	5280	5280	0
170	20231127	171700	40514070	5280	5280	5280	5280	0
171	20231127	171600	40514070	5280	5280	5280	5280	0
172	20231127	171500	40514070	5280	5280	5280	5280	0
173	20231127	171400	40514070	5280	5280	5280	5280	0
174	20231127	171300	40514070	5280	5280	5280	5280	0
175	20231127	171200	40514070	5280	5280	5280	5280	0
176	20231127	171100	40514070	5280	5280	5280	5280	0
177	20231127	171000	40514070	5280	5280	5280	5280	0
178	20231127	170900	40514070	5280	5280	5280	5280	0
179	20231127	170800	40514070	5280	5280	5280	5280	0
180	20231127	170700	40514070	5280	5280	5280	5280	0
181	20231127	170600	40514070	5280	5280	5280	5280	0
182	20231127	170500	40514070	5280	5280	5280	5280	55
183	20231127	170400	40514070	5280	5280	5280	5280	0
184	20231127	170300	40514070	5280	5280	5280	5280	0
185	20231127	170200	40514070	5280	5280	5280	5280	0
186	20231127	170100	40514070	5280	5280	5280	5280	0
187	20231127	170000	40514070	5280	5280	5280	5280	0
188	20231127	165900	40514070	5280	5280	5280	5280	0
189	20231127	165800	40514070	5280	5280	5280	5280	0
190	20231127	165700	40514070	5280	5280	5280	5280	0
191	20231127	165600	40514070	5280	5280	5280	5280	0
192	20231127	165500	40514070	5280	5280	5280	5280	0
193	20231127	165400	40514070	5280	5280	5280	5280	0
194	20231127	165300	40514070	5280	5280	5280	5280	0
195	20231127	165200	40514070	5280	5280	5280	5280	0
196	20231127	165100	40514070	5280	5280	5280	5280	0
197	20231127	165000	40514070	5280	5280	5280	5280	0
198	20231127	164900	40514070	5280	5280	5280	5280	0
199	20231127	164800	40514070	5280	5280	5280	5280	0
200	20231127	164700	40514070	5280	5280	5280	5280	0
201	20231127	164600	40514070	5280	5280	5280	5280	0
202	20231127	164500	40514070	5280	5280	5280	5280	0
203	20231127	164400	40514070	5280	5280	5280	5280	0
204	20231127	164300	40514070	5280	5280	5280	5280	0
205	20231127	164200	40514070	5280	5280	5280	5280	0
206	20231127	164100	40514070	5280	5280	5280	5280	0
207	20231127	164000	40514070	5280	5280	5280	5280	0
208	20231127	163900	40514070	5280	5280	5280	5280	0
209	20231127	163800	40514070	5280	5280	5280	5280	0
210	20231127	163700	40514070	5280	5280	5280	5280	0
211	20231127	163600	40514070	5280	5280	5280	5280	0
212	20231127	163500	40514070	5280	5280	5280	5280	55
213	20231127	163400	40514070	5280	5280	5280	5280	0
214	20231127	163300	40514070	5280	5280	5280	5280	0
215	20231127	163200	40514070	5280	5280	5280	5280	0
216	20231127	163100	40514070	5280	5280	5280	5280	0
217	20231127	163000	40514070	5280	5280	5280	5280	0
218	20231127	162900	40514070	5280	5280	5280	5280	0
219	20231127	162800	40514070	5280	5280	5280	5280	0
220	20231127	162700	40514070	5280	5280	5280	5280	0
221	20231127	162600	40514070	5280	5280	5280	5280	0
222	20231127	162500	40514070	5280	5280	5280	5280	0
223	20231127	162400	40514070	5280	5280	5280	5280	0
224	20231127	162300	40514070	5280	5280	5280	5280	0
225	20231127	162200	40514070	5280	5280	5280	5280	0
226	20231127	162100	40514070	5280	5280	5280	5280	0
227	20231127	162000	40514070	5280	5280	5280	5280	0
228	20231127	161900	40514070	5280	5280	5280	5280	0
229	20231127	161800	40514070	5280	5280	5280	5280	0
230	20231127	161700	40514070	5280	5280	5280	5280	0
231	20231127	161600	40514070	5280	5280	5280	5280	0
232	20231127	161500	40514070	5280	5280	5280	5280	0
233	20231127	161400	40514070	5280	5280	5280	5280	0
234	20231127	161300	40514070	5280	5280	5280	5280	0
235	20231127	161200	40514070	5280	5280	5280	5280	0
236	20231127	161100	40514070	5280	5280	5280	5280	0
237	20231127	161000	40514070	5280	5280	5280	5280	0
238	20231127	160900	40514070	5280	5280	5280	5280	0
239	20231127	160800	40514070	5280	5280	5280	5280	0
240	20231127	160700	40514070	5280	5280	5280	5280	0
241	20231127	160600	40514070	5280	5280	5280	5280	0
242	20231127	160500	40514070	5280	5280	5280	5280	55
243	20231127	160400	40514070	5280	5280	5280	5280	0
244	20231127	160300	40514070	5280	5280	5280	5280	0
245	20231127	160200	40514070	5280	5280	5280	5280	0
246	20231127	160100	40514070	5280	5280	5280	5280	0
247	20231127	160000	40514070	5280	5280	5280	5280	0
248	20231127	155900	40514070	5280	5280	5280	5280	0
249	20231127	155800	40514070	5280	5280	5280	5280	0
250	20231127	155700	40514070	5280	5280	5280	5280	0
251	20231127	155600	40514070	5280	5280	5280	5280	0
252	20231127	155500	40514070	5280	5280	5280	5280	0
253	20231127	155400	40514070	5280	5280	5280	5280	0
254	20231127	155300	40514070	5280	5280	5280	5280	0
255	20231127	155200	40514070	5280	5280	5280	5280	0
256	20231127	155100	40514070	5280	5280	5280	5280	0
257	20231127	155000	40514070	5280	5280	5280	5280	0
258	20231127	154900	40514070	5280	5280	5280	5280	0
259	20231127	154800	40514070	5280	5280	5280	5280	0
260	20231127	154700	40514070	5280	5280	5280	5280	0
261	20231127	154600	40514070	5280	5280	5280	5280	0
262	20231127	154500	40514070	5280	5280	5280	5280	0
263	20231127	154400	40514070	5280	5280	5280	5280	0
264	20231127	154300	40514070	5280	5280	5280	5280	0
265	20231127	154200	40514070	5280	5280	5280	5280	0
266	20231127	154100	40514070	5280	5280	5280	5280	0
267	20231127	154000	40514070	5280	5280	5280	5280	0
268	20231127	153900	40514070	5280	5280	5280	5280	0
269	20231127	153800	40514070	5280	5280	5280	5280	0
270	20231127	153700	40514070	5280	5280	5280	5280	0
271	20231127	153600	40514070	5280	5280	5280	5280	0
272	20231127	153500	40514070	5280	5280	5280	5280	55
273	20231127	153400	40514070	5280	5280	5280	5280	0
274	20231127	153300	40514070	5280	5280	5280	5280	0
275	20231127	153200	40514070	5280	5280	5280	5280	0
276	20231127	153100	40514070	5280	5280	5280	5280	0
277	20231127	153000	40514070	5280	5280	5280	5280	55
278	20231127	152900	40223670	5270	5270	5270	5270	0
279	20231127	152800	40223670	5270	5270	5270	5270	0
280	20231127	152700	40223670	5270	5270	5270	5270	0
281	20231127	152600	40223670	5270	5270	5270	5270	0
282	20231127	152500	40223670	5270	5270	5270	5270	0
283	20231127	152400	40223670	5270	5270	5270	5270	0
284	20231127	152300	40223670	5270	5270	5270	5270	0
285	20231127	152200	40223670	5270	5270	5270	5270	0
286	20231127	152100	40223670	5270	5270	5270	5270	0
287	20231127	152000	40223670	5270	5270	5270	5270	0
288	20231127	151900	40223670	5270	5290	5290	5270	710
289	20231127	151800	36477900	5290	5290	5290	5290	1
290	20231127	151700	36472610	5290	5290	5290	5290	0
291	20231127	151600	36472610	5290	5290	5290	5290	0
292	20231127	151500	36472610	5290	5290	5290	5290	259
293	20231127	151400	35102500	5290	5290	5290	5290	110
294	20231127	151300	34520600	5290	5290	5290	5290	31
295	20231127	151200	34356610	5290	5290	5290	5290	4
296	20231127	151100	34335450	5300	5300	5300	5300	0
297	20231127	151000	34335450	5300	5300	5300	5300	0
298	20231127	150900	34335450	5300	5300	5300	5300	6
299	20231127	150800	34303650	5300	5300	5300	5300	3
300	20231127	150700	34287750	5280	5280	5280	5280	0
301	20231127	150600	34287750	5280	5280	5280	5280	0
302	20231127	150500	34287750	5280	5280	5280	5280	0
303	20231127	150400	34287750	5280	5280	5280	5280	0
304	20231127	150300	34287750	5280	5280	5280	5280	0
305	20231127	150200	34287750	5280	5280	5280	5280	0
306	20231127	150100	34287750	5280	5280	5280	5280	0
307	20231127	150000	34287750	5280	5280	5280	5280	0
308	20231127	145900	34287750	5280	5280	5280	5280	0
309	20231127	145800	34287750	5280	5280	5280	5280	0
310	20231127	145700	34287750	5280	5280	5280	5280	0
311	20231127	145600	34287750	5280	5280	5280	5280	0
312	20231127	145500	34287750	5280	5280	5280	5280	0
313	20231127	145400	34287750	5280	5280	5280	5280	0
314	20231127	145300	34287750	5280	5280	5280	5280	0
315	20231127	145200	34287750	5280	5280	5280	5280	0
316	20231127	145100	34287750	5280	5280	5280	5280	0
317	20231127	145000	34287750	5280	5280	5280	5280	0
318	20231127	144900	34287750	5280	5290	5290	5280	20
319	20231127	144800	34182130	5280	5280	5280	5280	0
320	20231127	144700	34182130	5280	5280	5280	5280	0
321	20231127	144600	34182130	5280	5280	5280	5280	6
322	20231127	144500	34150450	5280	5280	5280	5280	0
323	20231127	144400	34150450	5280	5280	5280	5280	0
324	20231127	144300	34150450	5280	5280	5280	5280	0
325	20231127	144200	34150450	5280	5280	5280	5280	0
326	20231127	144100	34150450	5280	5280	5280	5280	0
327	20231127	144000	34150450	5280	5280	5280	5280	0
328	20231127	143900	34150450	5280	5280	5280	5280	0
329	20231127	143800	34150450	5280	5280	5280	5280	0
330	20231127	143700	34150450	5280	5280	5280	5280	0
331	20231127	143600	34150450	5280	5280	5280	5280	40
332	20231127	143500	33939250	5300	5300	5300	5300	0
333	20231127	143400	33939250	5300	5300	5300	5300	0
334	20231127	143300	33939250	5300	5300	5300	5300	0
335	20231127	143200	33939250	5300	5300	5300	5300	0
336	20231127	143100	33939250	5300	5300	5300	5300	0
337	20231127	143000	33939250	5300	5300	5300	5300	0
338	20231127	142900	33939250	5300	5300	5300	5300	0
339	20231127	142800	33939250	5300	5300	5300	5300	0
340	20231127	142700	33939250	5300	5300	5300	5300	0
341	20231127	142600	33939250	5300	5300	5300	5300	0
342	20231127	142500	33939250	5300	5300	5300	5300	5
343	20231127	142400	33912750	5300	5300	5300	5300	0
344	20231127	142300	33912750	5300	5300	5300	5300	2
345	20231127	142200	33902150	5280	5280	5280	5280	0
346	20231127	142100	33902150	5280	5280	5280	5280	0
347	20231127	142000	33902150	5280	5280	5280	5280	0
348	20231127	141900	33902150	5280	5280	5280	5280	0
349	20231127	141800	33902150	5280	5280	5280	5280	0
350	20231127	141700	33902150	5280	5280	5280	5280	0
351	20231127	141600	33902150	5280	5280	5280	5280	0
352	20231127	141500	33902150	5280	5280	5280	5280	0
353	20231127	141400	33902150	5280	5280	5280	5280	0
354	20231127	141300	33902150	5280	5280	5280	5280	0
355	20231127	141200	33902150	5280	5280	5280	5280	0
356	20231127	141100	33902150	5280	5280	5280	5280	50
357	20231127	141000	33638150	5270	5270	5270	5270	0
358	20231127	140900	33638150	5270	5270	5270	5270	0
359	20231127	140800	33638150	5270	5270	5270	5270	0
360	20231127	140700	33638150	5270	5270	5270	5270	0
361	20231127	140600	33638150	5270	5270	5270	5270	0
362	20231127	140500	33638150	5270	5270	5270	5270	0
363	20231127	140400	33638150	5270	5270	5270	5270	0
364	20231127	140300	33638150	5270	5270	5270	5270	0
365	20231127	140200	33638150	5270	5270	5270	5270	320
366	20231127	140100	31951750	5270	5270	5270	5270	131
367	20231127	140000	31261380	5270	5270	5270	5270	10
368	20231127	135900	31208680	5270	5270	5270	5270	157
369	20231127	135800	30381290	5270	5270	5270	5270	116
370	20231127	135700	29769970	5270	5300	5300	5270	1412
371	20231127	135600	22314260	5300	5300	5300	5300	2
372	20231127	135500	22303660	5300	5300	5300	5300	0
373	20231127	135400	22303660	5300	5320	5320	5300	141
374	20231127	135300	21555150	5330	5330	5330	5330	0
375	20231127	135200	21555150	5330	5330	5330	5330	0
376	20231127	135100	21555150	5330	5330	5330	5330	0
377	20231127	135000	21555150	5330	5330	5330	5330	0
378	20231127	134900	21555150	5330	5330	5330	5330	0
379	20231127	134800	21555150	5330	5330	5330	5330	0
380	20231127	134700	21555150	5330	5330	5330	5330	0
381	20231127	134600	21555150	5330	5330	5330	5330	0
382	20231127	134500	21555150	5330	5330	5330	5330	0
383	20231127	134400	21555150	5330	5330	5330	5330	0
384	20231127	134300	21555150	5330	5330	5330	5330	0
385	20231127	134200	21555150	5330	5330	5330	5330	0
386	20231127	134100	21555150	5330	5330	5330	5330	0
387	20231127	134000	21555150	5330	5330	5330	5330	0
388	20231127	133900	21555150	5330	5330	5330	5330	0
389	20231127	133800	21555150	5330	5330	5330	5330	0
390	20231127	133700	21555150	5330	5330	5330	5330	0
391	20231127	133600	21555150	5330	5330	5330	5330	0
392	20231127	133500	21555150	5330	5330	5330	5330	0
393	20231127	133400	21555150	5330	5330	5330	5330	0
394	20231127	133300	21555150	5330	5330	5330	5330	0
395	20231127	133200	21555150	5330	5330	5330	5330	0
396	20231127	133100	21555150	5330	5330	5330	5330	0
397	20231127	133000	21555150	5330	5330	5330	5330	0
398	20231127	132900	21555150	5330	5330	5330	5330	0
399	20231127	132800	21555150	5330	5330	5330	5330	0
400	20231127	132700	21555150	5330	5330	5330	5330	2
401	20231127	132600	21544490	5330	5330	5330	5330	0
402	20231127	132500	21544490	5330	5330	5330	5330	0
403	20231127	132400	21544490	5330	5330	5330	5330	0
404	20231127	132300	21544490	5330	5330	5330	5330	0
405	20231127	132200	21544490	5330	5330	5330	5330	1
406	20231127	132100	21539160	5310	5310	5310	5310	0
407	20231127	132000	21539160	5310	5310	5310	5310	1
408	20231127	131900	21533850	5290	5290	5290	5290	0
409	20231127	131800	21533850	5290	5310	5310	5290	743
410	20231127	131700	17596400	5320	5320	5320	5320	0
411	20231127	131600	17596400	5320	5320	5320	5320	0
412	20231127	131500	17596400	5320	5320	5320	5320	0
413	20231127	131400	17596400	5320	5320	5320	5320	0
414	20231127	131300	17596400	5320	5320	5320	5320	0
415	20231127	131200	17596400	5320	5320	5320	5320	1
416	20231127	131100	17591080	5320	5320	5320	5320	4
417	20231127	131000	17569800	5310	5310	5310	5310	0
418	20231127	130900	17569800	5310	5310	5310	5310	0
419	20231127	130800	17569800	5310	5310	5310	5310	0
420	20231127	130700	17569800	5310	5310	5310	5310	0
421	20231127	130600	17569800	5310	5310	5310	5310	10
422	20231127	130500	17516700	5310	5310	5310	5310	0
423	20231127	130400	17516700	5310	5310	5310	5310	0
424	20231127	130300	17516700	5310	5310	5310	5310	0
425	20231127	130200	17516700	5310	5310	5310	5310	0
426	20231127	130100	17516700	5310	5310	5310	5310	0
427	20231127	130000	17516700	5310	5310	5310	5310	0
428	20231127	125900	17516700	5310	5310	5310	5310	0
429	20231127	125800	17516700	5310	5310	5310	5310	0
430	20231127	125700	17516700	5310	5310	5310	5310	0
431	20231127	125600	17516700	5310	5310	5310	5310	0
432	20231127	125500	17516700	5310	5310	5310	5310	0
433	20231127	125400	17516700	5310	5310	5310	5310	0
434	20231127	125300	17516700	5310	5310	5310	5310	25
435	20231127	125200	17383950	5310	5310	5310	5310	0
436	20231127	125100	17383950	5310	5310	5310	5310	0
437	20231127	125000	17383950	5310	5310	5310	5310	0
438	20231127	124900	17383950	5310	5310	5310	5310	0
439	20231127	124800	17383950	5310	5310	5310	5310	0
440	20231127	124700	17383950	5310	5310	5310	5310	10
441	20231127	124600	17330850	5300	5300	5300	5300	0
442	20231127	124500	17330850	5300	5300	5300	5300	0
443	20231127	124400	17330850	5300	5300	5300	5300	94
444	20231127	124300	16832650	5300	5300	5300	5300	50
445	20231127	124200	16567650	5310	5310	5310	5310	5
446	20231127	124100	16541100	5310	5310	5310	5310	0
447	20231127	124000	16541100	5310	5310	5310	5310	0
448	20231127	123900	16541100	5310	5320	5320	5310	2
449	20231127	123800	16530470	5300	5320	5320	5300	3
450	20231127	123700	16514530	5300	5300	5300	5300	0
451	20231127	123600	16514530	5300	5300	5300	5300	0
452	20231127	123500	16514530	5300	5300	5300	5300	0
453	20231127	123400	16514530	5300	5300	5300	5300	0
454	20231127	123300	16514530	5300	5300	5300	5300	0
455	20231127	123200	16514530	5300	5300	5300	5300	0
456	20231127	123100	16514530	5300	5300	5300	5300	0
457	20231127	123000	16514530	5300	5300	5300	5300	0
458	20231127	122900	16514530	5300	5300	5300	5300	0
459	20231127	122800	16514530	5300	5300	5300	5300	120
460	20231127	122700	15878530	5300	5300	5300	5300	0
461	20231127	122600	15878530	5300	5310	5310	5300	149
462	20231127	122500	15087530	5310	5310	5310	5310	0
463	20231127	122400	15087530	5310	5310	5310	5310	0
464	20231127	122300	15087530	5310	5310	5310	5310	0
465	20231127	122200	15087530	5310	5310	5310	5310	0
466	20231127	122100	15087530	5310	5310	5310	5310	0
467	20231127	122000	15087530	5310	5330	5330	5310	2054
468	20231127	121900	4168170	5340	5340	5340	5340	0
469	20231127	121800	4168170	5340	5340	5340	5340	30
470	20231127	121700	4007970	5340	5340	5340	5340	0
471	20231127	121600	4007970	5340	5340	5340	5340	60
472	20231127	121500	3687570	5340	5340	5340	5340	9
473	20231127	121400	3639510	5340	5340	5340	5340	0
474	20231127	121300	3639510	5340	5340	5340	5340	0
475	20231127	121200	3639510	5340	5340	5340	5340	0
476	20231127	121100	3639510	5340	5340	5340	5340	0
477	20231127	121000	3639510	5340	5340	5340	5340	0
478	20231127	120900	3639510	5340	5340	5340	5340	0
479	20231127	120800	3639510	5340	5340	5340	5340	1
480	20231127	120700	3634170	5340	5340	5340	5340	0
481	20231127	120600	3634170	5340	5340	5340	5340	0
482	20231127	120500	3634170	5340	5340	5340	5340	0
483	20231127	120400	3634170	5340	5340	5340	5340	0
484	20231127	120300	3634170	5340	5340	5340	5340	0
485	20231127	120200	3634170	5340	5340	5340	5340	0
486	20231127	120100	3634170	5340	5340	5340	5340	0
487	20231127	120000	3634170	5340	5340	5340	5340	0
488	20231127	115900	3634170	5340	5340	5340	5340	0
489	20231127	115800	3634170	5340	5340	5340	5340	0
490	20231127	115700	3634170	5340	5340	5340	5340	0
491	20231127	115600	3634170	5340	5340	5340	5340	0
492	20231127	115500	3634170	5340	5340	5340	5340	0
493	20231127	115400	3634170	5340	5340	5340	5340	0
494	20231127	115300	3634170	5340	5340	5340	5340	0
495	20231127	115200	3634170	5340	5340	5340	5340	0
496	20231127	115100	3634170	5340	5340	5340	5340	0
497	20231127	115000	3634170	5340	5340	5340	5340	0
498	20231127	114900	3634170	5340	5340	5340	5340	161
499	20231127	114800	2774430	5350	5350	5350	5350	0
500	20231127	114700	2774430	5350	5350	5350	5350	0
501	20231127	114600	2774430	5350	5350	5350	5350	1
502	20231127	114500	2769080	5340	5340	5340	5340	0
503	20231127	114400	2769080	5340	5340	5340	5340	0
504	20231127	114300	2769080	5340	5340	5340	5340	10
505	20231127	114200	2715680	5340	5340	5340	5340	38
506	20231127	114100	2512760	5340	5340	5340	5340	0
507	20231127	114000	2512760	5340	5340	5340	5340	0
508	20231127	113900	2512760	5340	5340	5340	5340	0
509	20231127	113800	2512760	5340	5340	5340	5340	0
510	20231127	113700	2512760	5340	5340	5340	5340	0
511	20231127	113600	2512760	5340	5340	5340	5340	0
512	20231127	113500	2512760	5340	5340	5340	5340	0
513	20231127	113400	2512760	5340	5340	5340	5340	0
514	20231127	113300	2512760	5340	5340	5340	5340	0
515	20231127	113200	2512760	5340	5340	5340	5340	0
516	20231127	113100	2512760	5340	5340	5340	5340	0
517	20231127	113000	2512760	5340	5340	5340	5340	0
518	20231127	112900	2512760	5340	5340	5340	5340	0
519	20231127	112800	2512760	5340	5340	5340	5340	0
520	20231127	112700	2512760	5340	5340	5340	5340	0
521	20231127	112600	2512760	5340	5340	5340	5340	0
522	20231127	112500	2512760	5340	5340	5340	5340	0
523	20231127	112400	2512760	5340	5340	5340	5340	0
524	20231127	112300	2512760	5340	5340	5340	5340	0
525	20231127	112200	2512760	5340	5340	5340	5340	0
526	20231127	112100	2512760	5340	5340	5340	5340	0
527	20231127	112000	2512760	5340	5340	5340	5340	0
528	20231127	111900	2512760	5340	5340	5340	5340	0
529	20231127	111800	2512760	5340	5340	5340	5340	0
530	20231127	111700	2512760	5340	5340	5340	5340	0
531	20231127	111600	2512760	5340	5340	5340	5340	1
532	20231127	111500	2507420	5340	5340	5340	5340	1
533	20231127	111400	2502080	5350	5350	5350	5350	0
534	20231127	111300	2502080	5350	5350	5350	5350	0
535	20231127	111200	2502080	5350	5350	5350	5350	21
536	20231127	111100	2389730	5350	5350	5350	5350	2
537	20231127	111000	2379030	5350	5350	5350	5350	0
538	20231127	110900	2379030	5350	5350	5350	5350	0
539	20231127	110800	2379030	5350	5350	5350	5350	0
540	20231127	110700	2379030	5350	5350	5350	5350	0
541	20231127	110600	2379030	5350	5350	5350	5350	0
542	20231127	110500	2379030	5350	5350	5350	5350	10
543	20231127	110400	2325530	5340	5340	5340	5340	0
544	20231127	110300	2325530	5340	5340	5340	5340	0
545	20231127	110200	2325530	5340	5340	5340	5340	0
546	20231127	110100	2325530	5340	5340	5340	5340	0
547	20231127	110000	2325530	5340	5340	5340	5340	0
548	20231127	105900	2325530	5340	5340	5340	5340	0
549	20231127	105800	2325530	5340	5340	5340	5340	0
550	20231127	105700	2325530	5340	5340	5340	5340	0
551	20231127	105600	2325530	5340	5340	5340	5340	0
552	20231127	105500	2325530	5340	5340	5340	5340	0
553	20231127	105400	2325530	5340	5340	5340	5340	0
554	20231127	105300	2325530	5340	5340	5340	5340	0
555	20231127	105200	2325530	5340	5340	5340	5340	1
556	20231127	105100	2320190	5330	5330	5330	5330	0
557	20231127	105000	2320190	5330	5330	5330	5330	0
558	20231127	104900	2320190	5330	5330	5330	5330	0
559	20231127	104800	2320190	5330	5330	5330	5330	0
560	20231127	104700	2320190	5330	5330	5330	5330	0
561	20231127	104600	2320190	5330	5330	5330	5330	0
562	20231127	104500	2320190	5330	5330	5330	5330	0
563	20231127	104400	2320190	5330	5330	5330	5330	0
564	20231127	104300	2320190	5330	5330	5330	5330	0
565	20231127	104200	2320190	5330	5330	5330	5330	0
566	20231127	104100	2320190	5330	5330	5330	5330	0
567	20231127	104000	2320190	5330	5330	5330	5330	0
568	20231127	103900	2320190	5330	5330	5330	5330	0
569	20231127	103800	2320190	5330	5330	5330	5330	0
570	20231127	103700	2320190	5330	5330	5330	5330	0
571	20231127	103600	2320190	5330	5330	5330	5330	0
572	20231127	103500	2320190	5330	5330	5330	5330	40
573	20231127	103400	2106990	5330	5330	5330	5330	0
574	20231127	103300	2106990	5330	5330	5330	5330	0
575	20231127	103200	2106990	5330	5330	5330	5330	0
576	20231127	103100	2106990	5330	5330	5330	5330	0
577	20231127	103000	2106990	5330	5330	5330	5330	0
578	20231127	102900	2106990	5330	5330	5330	5330	0
579	20231127	102800	2106990	5330	5330	5330	5330	0
580	20231127	102700	2106990	5330	5330	5330	5330	0
581	20231127	102600	2106990	5330	5330	5330	5330	0
582	20231127	102500	2106990	5330	5330	5330	5330	0
583	20231127	102400	2106990	5330	5330	5330	5330	0
584	20231127	102300	2106990	5330	5330	5330	5330	0
585	20231127	102200	2106990	5330	5330	5330	5330	0
586	20231127	102100	2106990	5330	5330	5330	5330	0
587	20231127	102000	2106990	5330	5330	5330	5330	0
588	20231127	101900	2106990	5330	5330	5330	5330	0
589	20231127	101800	2106990	5330	5330	5330	5330	0
590	20231127	101700	2106990	5330	5330	5330	5330	0
591	20231127	101600	2106990	5330	5330	5330	5330	0
592	20231127	101500	2106990	5330	5330	5330	5330	0
593	20231127	101400	2106990	5330	5330	5330	5330	0
594	20231127	101300	2106990	5330	5330	5330	5330	12
595	20231127	101200	2043030	5340	5340	5340	5340	0
596	20231127	101100	2043030	5340	5340	5340	5340	0
597	20231127	101000	2043030	5340	5340	5340	5340	0
598	20231127	100900	2043030	5340	5340	5340	5340	0
599	20231127	100800	2043030	5340	5340	5340	5340	12
600	20231127	100700	1978950	5340	5330	5340	5330	8
601	20231127	100600	1936280	5330	5330	5330	5330	0
602	20231127	100500	1936280	5330	5340	5340	5330	7
603	20231127	100400	1898950	5340	5340	5340	5340	0
604	20231127	100300	1898950	5340	5340	5340	5340	1
605	20231127	100200	1893610	5350	5350	5350	5350	0
606	20231127	100100	1893610	5350	5350	5350	5350	0
607	20231127	100000	1893610	5350	5350	5350	5350	0
608	20231127	095900	1893610	5350	5350	5350	5350	0
609	20231127	095800	1893610	5350	5350	5350	5350	1
610	20231127	095700	1888260	5350	5350	5350	5350	0
611	20231127	095600	1888260	5350	5350	5350	5350	0
612	20231127	095500	1888260	5350	5350	5350	5350	0
613	20231127	095400	1888260	5350	5350	5350	5350	0
614	20231127	095300	1888260	5350	5350	5350	5350	0
615	20231127	095200	1888260	5350	5350	5350	5350	0
616	20231127	095100	1888260	5350	5350	5350	5350	0
617	20231127	095000	1888260	5350	5350	5350	5350	0
618	20231127	094900	1888260	5350	5350	5350	5350	0
619	20231127	094800	1888260	5350	5350	5350	5350	0
620	20231127	094700	1888260	5350	5350	5350	5350	0
621	20231127	094600	1888260	5350	5350	5350	5350	0
622	20231127	094500	1888260	5350	5350	5350	5350	0
623	20231127	094400	1888260	5350	5350	5350	5350	0
624	20231127	094300	1888260	5350	5350	5350	5350	0
625	20231127	094200	1888260	5350	5350	5350	5350	0
626	20231127	094100	1888260	5350	5350	5350	5350	0
627	20231127	094000	1888260	5350	5350	5350	5350	0
628	20231127	093900	1888260	5350	5350	5350	5350	0
629	20231127	093800	1888260	5350	5350	5350	5350	0
630	20231127	093700	1888260	5350	5350	5350	5350	6
631	20231127	093600	1856160	5350	5350	5350	5350	20
632	20231127	093500	1749160	5350	5350	5350	5350	0
633	20231127	093400	1749160	5350	5340	5350	5340	25
634	20231127	093300	1615650	5340	5340	5340	5340	0
635	20231127	093200	1615650	5340	5340	5340	5340	0
636	20231127	093100	1615650	5340	5340	5340	5340	0
637	20231127	093000	1615650	5340	5340	5340	5340	14
638	20231127	092900	1540890	5350	5350	5350	5350	1
639	20231127	092800	1535540	5340	5340	5340	5340	39
640	20231127	092700	1327280	5340	5340	5340	5340	0
641	20231127	092600	1327280	5340	5340	5340	5340	0
642	20231127	092500	1327280	5340	5340	5340	5340	0
643	20231127	092400	1327280	5340	5340	5340	5340	0
644	20231127	092300	1327280	5340	5340	5340	5340	0
645	20231127	092200	1327280	5340	5340	5340	5340	1
646	20231127	092100	1321940	5340	5340	5340	5340	3
647	20231127	092000	1305920	5350	5350	5350	5350	0
648	20231127	091900	1305920	5350	5350	5350	5350	1
649	20231127	091800	1300570	5330	5330	5330	5330	0
650	20231127	091700	1300570	5330	5330	5330	5330	0
651	20231127	091600	1300570	5330	5330	5330	5330	0
652	20231127	091500	1300570	5330	5330	5330	5330	0
653	20231127	091400	1300570	5330	5330	5330	5330	0
654	20231127	091300	1300570	5330	5330	5330	5330	0
655	20231127	091200	1300570	5330	5330	5330	5330	0
656	20231127	091100	1300570	5330	5330	5330	5330	0
657	20231127	091000	1300570	5330	5330	5330	5330	0
658	20231127	090900	1300570	5330	5340	5340	5330	208
659	20231127	090800	191900	5350	5350	5350	5350	1
660	20231127	090700	186550	5330	5330	5330	5330	0
661	20231127	090600	186550	5330	5330	5330	5330	0
662	20231127	090500	186550	5330	5330	5330	5330	0
663	20231127	090400	186550	5330	5330	5330	5330	0
664	20231127	090300	186550	5330	5330	5330	5330	0
665	20231127	090200	186550	5330	5330	5330	5330	0
666	20231127	090100	186550	5330	5330	5330	5330	0
667	20231127	090000	186550	5330	5330	5330	5330	35