KissMeData/106190/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	200700	56099410	13630	13630	13630	13630	120
3	20231127	200600	56099410	13630	13630	13630	13630	0
4	20231127	200500	56099410	13630	13630	13630	13630	0
5	20231127	200400	56099410	13630	13630	13630	13630	0
6	20231127	200300	56099410	13630	13630	13630	13630	0
7	20231127	200200	56099410	13630	13630	13630	13630	0
8	20231127	200100	56099410	13630	13630	13630	13630	0
9	20231127	200000	56099410	13630	13630	13630	13630	0
10	20231127	195900	56099410	13630	13630	13630	13630	0
11	20231127	195800	56099410	13630	13630	13630	13630	0
12	20231127	195700	56099410	13630	13630	13630	13630	0
13	20231127	195600	56099410	13630	13630	13630	13630	0
14	20231127	195500	56099410	13630	13630	13630	13630	0
15	20231127	195400	56099410	13630	13630	13630	13630	0
16	20231127	195300	56099410	13630	13630	13630	13630	0
17	20231127	195200	56099410	13630	13630	13630	13630	0
18	20231127	195100	56099410	13630	13630	13630	13630	0
19	20231127	195000	56099410	13630	13630	13630	13630	0
20	20231127	194900	56099410	13630	13630	13630	13630	0
21	20231127	194800	56099410	13630	13630	13630	13630	0
22	20231127	194700	56099410	13630	13630	13630	13630	0
23	20231127	194600	56099410	13630	13630	13630	13630	0
24	20231127	194500	56099410	13630	13630	13630	13630	0
25	20231127	194400	56099410	13630	13630	13630	13630	0
26	20231127	194300	56099410	13630	13630	13630	13630	0
27	20231127	194200	56099410	13630	13630	13630	13630	0
28	20231127	194100	56099410	13630	13630	13630	13630	0
29	20231127	194000	56099410	13630	13630	13630	13630	0
30	20231127	193900	56099410	13630	13630	13630	13630	0
31	20231127	193800	56099410	13630	13630	13630	13630	0
32	20231127	193700	56099410	13630	13630	13630	13630	120
33	20231127	193600	56099410	13630	13630	13630	13630	0
34	20231127	193500	56099410	13630	13630	13630	13630	0
35	20231127	193400	56099410	13630	13630	13630	13630	0
36	20231127	193300	56099410	13630	13630	13630	13630	0
37	20231127	193200	56099410	13630	13630	13630	13630	0
38	20231127	193100	56099410	13630	13630	13630	13630	0
39	20231127	193000	56099410	13630	13630	13630	13630	0
40	20231127	192900	56099410	13630	13630	13630	13630	0
41	20231127	192800	56099410	13630	13630	13630	13630	0
42	20231127	192700	56099410	13630	13630	13630	13630	0
43	20231127	192600	56099410	13630	13630	13630	13630	0
44	20231127	192500	56099410	13630	13630	13630	13630	0
45	20231127	192400	56099410	13630	13630	13630	13630	0
46	20231127	192300	56099410	13630	13630	13630	13630	0
47	20231127	192200	56099410	13630	13630	13630	13630	0
48	20231127	192100	56099410	13630	13630	13630	13630	0
49	20231127	192000	56099410	13630	13630	13630	13630	0
50	20231127	191900	56099410	13630	13630	13630	13630	0
51	20231127	191800	56099410	13630	13630	13630	13630	0
52	20231127	191700	56099410	13630	13630	13630	13630	0
53	20231127	191600	56099410	13630	13630	13630	13630	0
54	20231127	191500	56099410	13630	13630	13630	13630	0
55	20231127	191400	56099410	13630	13630	13630	13630	0
56	20231127	191300	56099410	13630	13630	13630	13630	0
57	20231127	191200	56099410	13630	13630	13630	13630	0
58	20231127	191100	56099410	13630	13630	13630	13630	0
59	20231127	191000	56099410	13630	13630	13630	13630	0
60	20231127	190900	56099410	13630	13630	13630	13630	0
61	20231127	190800	56099410	13630	13630	13630	13630	0
62	20231127	190700	56099410	13630	13630	13630	13630	120
63	20231127	190600	56099410	13630	13630	13630	13630	0
64	20231127	190500	56099410	13630	13630	13630	13630	0
65	20231127	190400	56099410	13630	13630	13630	13630	0
66	20231127	190300	56099410	13630	13630	13630	13630	0
67	20231127	190200	56099410	13630	13630	13630	13630	0
68	20231127	190100	56099410	13630	13630	13630	13630	0
69	20231127	190000	56099410	13630	13630	13630	13630	0
70	20231127	185900	56099410	13630	13630	13630	13630	0
71	20231127	185800	56099410	13630	13630	13630	13630	0
72	20231127	185700	56099410	13630	13630	13630	13630	0
73	20231127	185600	56099410	13630	13630	13630	13630	0
74	20231127	185500	56099410	13630	13630	13630	13630	0
75	20231127	185400	56099410	13630	13630	13630	13630	0
76	20231127	185300	56099410	13630	13630	13630	13630	0
77	20231127	185200	56099410	13630	13630	13630	13630	0
78	20231127	185100	56099410	13630	13630	13630	13630	0
79	20231127	185000	56099410	13630	13630	13630	13630	0
80	20231127	184900	56099410	13630	13630	13630	13630	0
81	20231127	184800	56099410	13630	13630	13630	13630	0
82	20231127	184700	56099410	13630	13630	13630	13630	0
83	20231127	184600	56099410	13630	13630	13630	13630	0
84	20231127	184500	56099410	13630	13630	13630	13630	0
85	20231127	184400	56099410	13630	13630	13630	13630	0
86	20231127	184300	56099410	13630	13630	13630	13630	0
87	20231127	184200	56099410	13630	13630	13630	13630	0
88	20231127	184100	56099410	13630	13630	13630	13630	0
89	20231127	184000	56099410	13630	13630	13630	13630	0
90	20231127	183900	56099410	13630	13630	13630	13630	0
91	20231127	183800	56099410	13630	13630	13630	13630	0
92	20231127	183700	56099410	13630	13630	13630	13630	120
93	20231127	183600	56099410	13630	13630	13630	13630	0
94	20231127	183500	56099410	13630	13630	13630	13630	0
95	20231127	183400	56099410	13630	13630	13630	13630	0
96	20231127	183300	56099410	13630	13630	13630	13630	0
97	20231127	183200	56099410	13630	13630	13630	13630	0
98	20231127	183100	56099410	13630	13630	13630	13630	0
99	20231127	183000	56099410	13630	13630	13630	13630	0
100	20231127	182900	56099410	13630	13630	13630	13630	0
101	20231127	182800	56099410	13630	13630	13630	13630	0
102	20231127	182700	56099410	13630	13630	13630	13630	0
103	20231127	182600	56099410	13630	13630	13630	13630	0
104	20231127	182500	56099410	13630	13630	13630	13630	0
105	20231127	182400	56099410	13630	13630	13630	13630	0
106	20231127	182300	56099410	13630	13630	13630	13630	0
107	20231127	182200	56099410	13630	13630	13630	13630	0
108	20231127	182100	56099410	13630	13630	13630	13630	0
109	20231127	182000	56099410	13630	13630	13630	13630	0
110	20231127	181900	56099410	13630	13630	13630	13630	0
111	20231127	181800	56099410	13630	13630	13630	13630	0
112	20231127	181700	56099410	13630	13630	13630	13630	0
113	20231127	181600	56099410	13630	13630	13630	13630	0
114	20231127	181500	56099410	13630	13630	13630	13630	0
115	20231127	181400	56099410	13630	13630	13630	13630	0
116	20231127	181300	56099410	13630	13630	13630	13630	0
117	20231127	181200	56099410	13630	13630	13630	13630	0
118	20231127	181100	56099410	13630	13630	13630	13630	0
119	20231127	181000	56099410	13630	13630	13630	13630	0
120	20231127	180900	56099410	13630	13630	13630	13630	0
121	20231127	180800	56099410	13630	13630	13630	13630	0
122	20231127	180700	56099410	13630	13630	13630	13630	120
123	20231127	180600	56099410	13630	13630	13630	13630	0
124	20231127	180500	56099410	13630	13630	13630	13630	0
125	20231127	180400	56099410	13630	13630	13630	13630	0
126	20231127	180300	56099410	13630	13630	13630	13630	0
127	20231127	180200	56099410	13630	13630	13630	13630	0
128	20231127	180100	56099410	13630	13630	13630	13630	0
129	20231127	180000	56099410	13630	13630	13630	13630	0
130	20231127	175900	56099410	13630	13630	13630	13630	0
131	20231127	175800	56099410	13630	13630	13630	13630	0
132	20231127	175700	56099410	13630	13630	13630	13630	0
133	20231127	175600	56099410	13630	13630	13630	13630	0
134	20231127	175500	56099410	13630	13630	13630	13630	0
135	20231127	175400	56099410	13630	13630	13630	13630	0
136	20231127	175300	56099410	13630	13630	13630	13630	0
137	20231127	175200	56099410	13630	13630	13630	13630	0
138	20231127	175100	56099410	13630	13630	13630	13630	0
139	20231127	175000	56099410	13630	13630	13630	13630	0
140	20231127	174900	56099410	13630	13630	13630	13630	0
141	20231127	174800	56099410	13630	13630	13630	13630	0
142	20231127	174700	56099410	13630	13630	13630	13630	0
143	20231127	174600	56099410	13630	13630	13630	13630	0
144	20231127	174500	56099410	13630	13630	13630	13630	0
145	20231127	174400	56099410	13630	13630	13630	13630	0
146	20231127	174300	56099410	13630	13630	13630	13630	0
147	20231127	174200	56099410	13630	13630	13630	13630	0
148	20231127	174100	56099410	13630	13630	13630	13630	0
149	20231127	174000	56099410	13630	13630	13630	13630	0
150	20231127	173900	56099410	13630	13630	13630	13630	0
151	20231127	173800	56099410	13630	13630	13630	13630	0
152	20231127	173700	56099410	13630	13630	13630	13630	120
153	20231127	173600	56099410	13630	13630	13630	13630	0
154	20231127	173500	56099410	13630	13630	13630	13630	0
155	20231127	173400	56099410	13630	13630	13630	13630	0
156	20231127	173300	56099410	13630	13630	13630	13630	0
157	20231127	173200	56099410	13630	13630	13630	13630	0
158	20231127	173100	56099410	13630	13630	13630	13630	0
159	20231127	173000	56099410	13630	13630	13630	13630	0
160	20231127	172900	56099410	13630	13630	13630	13630	0
161	20231127	172800	56099410	13630	13630	13630	13630	0
162	20231127	172700	56099410	13630	13630	13630	13630	0
163	20231127	172600	56099410	13630	13630	13630	13630	0
164	20231127	172500	56099410	13630	13630	13630	13630	0
165	20231127	172400	56099410	13630	13630	13630	13630	0
166	20231127	172300	56099410	13630	13630	13630	13630	0
167	20231127	172200	56099410	13630	13630	13630	13630	0
168	20231127	172100	56099410	13630	13630	13630	13630	0
169	20231127	172000	56099410	13630	13630	13630	13630	0
170	20231127	171900	56099410	13630	13630	13630	13630	0
171	20231127	171800	56099410	13630	13630	13630	13630	0
172	20231127	171700	56099410	13630	13630	13630	13630	0
173	20231127	171600	56099410	13630	13630	13630	13630	0
174	20231127	171500	56099410	13630	13630	13630	13630	0
175	20231127	171400	56099410	13630	13630	13630	13630	0
176	20231127	171300	56099410	13630	13630	13630	13630	0
177	20231127	171200	56099410	13630	13630	13630	13630	0
178	20231127	171100	56099410	13630	13630	13630	13630	0
179	20231127	171000	56099410	13630	13630	13630	13630	0
180	20231127	170900	56099410	13630	13630	13630	13630	0
181	20231127	170800	56099410	13630	13630	13630	13630	0
182	20231127	170700	56099410	13630	13630	13630	13630	120
183	20231127	170600	56099410	13630	13630	13630	13630	0
184	20231127	170500	56099410	13630	13630	13630	13630	0
185	20231127	170400	56099410	13630	13630	13630	13630	0
186	20231127	170300	56099410	13630	13630	13630	13630	0
187	20231127	170200	56099410	13630	13630	13630	13630	0
188	20231127	170100	56099410	13630	13630	13630	13630	0
189	20231127	170000	56099410	13630	13630	13630	13630	0
190	20231127	165900	56099410	13630	13630	13630	13630	0
191	20231127	165800	56099410	13630	13630	13630	13630	0
192	20231127	165700	56099410	13630	13630	13630	13630	0
193	20231127	165600	56099410	13630	13630	13630	13630	0
194	20231127	165500	56099410	13630	13630	13630	13630	0
195	20231127	165400	56099410	13630	13630	13630	13630	0
196	20231127	165300	56099410	13630	13630	13630	13630	0
197	20231127	165200	56099410	13630	13630	13630	13630	0
198	20231127	165100	56099410	13630	13630	13630	13630	0
199	20231127	165000	56099410	13630	13630	13630	13630	0
200	20231127	164900	56099410	13630	13630	13630	13630	0
201	20231127	164800	56099410	13630	13630	13630	13630	0
202	20231127	164700	56099410	13630	13630	13630	13630	0
203	20231127	164600	56099410	13630	13630	13630	13630	0
204	20231127	164500	56099410	13630	13630	13630	13630	0
205	20231127	164400	56099410	13630	13630	13630	13630	0
206	20231127	164300	56099410	13630	13630	13630	13630	0
207	20231127	164200	56099410	13630	13630	13630	13630	0
208	20231127	164100	56099410	13630	13630	13630	13630	0
209	20231127	164000	56099410	13630	13630	13630	13630	0
210	20231127	163900	56099410	13630	13630	13630	13630	0
211	20231127	163800	56099410	13630	13630	13630	13630	0
212	20231127	163700	56099410	13630	13630	13630	13630	120
213	20231127	163600	56099410	13630	13630	13630	13630	0
214	20231127	163500	56099410	13630	13630	13630	13630	0
215	20231127	163400	56099410	13630	13630	13630	13630	0
216	20231127	163300	56099410	13630	13630	13630	13630	0
217	20231127	163200	56099410	13630	13630	13630	13630	0
218	20231127	163100	56099410	13630	13630	13630	13630	0
219	20231127	163000	56099410	13630	13630	13630	13630	0
220	20231127	162900	56099410	13630	13630	13630	13630	0
221	20231127	162800	56099410	13630	13630	13630	13630	0
222	20231127	162700	56099410	13630	13630	13630	13630	0
223	20231127	162600	56099410	13630	13630	13630	13630	0
224	20231127	162500	56099410	13630	13630	13630	13630	0
225	20231127	162400	56099410	13630	13630	13630	13630	0
226	20231127	162300	56099410	13630	13630	13630	13630	0
227	20231127	162200	56099410	13630	13630	13630	13630	0
228	20231127	162100	56099410	13630	13630	13630	13630	0
229	20231127	162000	56099410	13630	13630	13630	13630	0
230	20231127	161900	56099410	13630	13630	13630	13630	0
231	20231127	161800	56099410	13630	13630	13630	13630	0
232	20231127	161700	56099410	13630	13630	13630	13630	0
233	20231127	161600	56099410	13630	13630	13630	13630	0
234	20231127	161500	56099410	13630	13630	13630	13630	0
235	20231127	161400	56099410	13630	13630	13630	13630	0
236	20231127	161300	56099410	13630	13630	13630	13630	0
237	20231127	161200	56099410	13630	13630	13630	13630	0
238	20231127	161100	56099410	13630	13630	13630	13630	0
239	20231127	161000	56099410	13630	13630	13630	13630	0
240	20231127	160900	56099410	13630	13630	13630	13630	0
241	20231127	160800	56099410	13630	13630	13630	13630	0
242	20231127	160700	56099410	13630	13630	13630	13630	120
243	20231127	160600	56099410	13630	13630	13630	13630	0
244	20231127	160500	56099410	13630	13630	13630	13630	0
245	20231127	160400	56099410	13630	13630	13630	13630	0
246	20231127	160300	56099410	13630	13630	13630	13630	0
247	20231127	160200	56099410	13630	13630	13630	13630	0
248	20231127	160100	56099410	13630	13630	13630	13630	0
249	20231127	160000	56099410	13630	13630	13630	13630	0
250	20231127	155900	56099410	13630	13630	13630	13630	0
251	20231127	155800	56099410	13630	13630	13630	13630	0
252	20231127	155700	56099410	13630	13630	13630	13630	0
253	20231127	155600	56099410	13630	13630	13630	13630	0
254	20231127	155500	56099410	13630	13630	13630	13630	0
255	20231127	155400	56099410	13630	13630	13630	13630	0
256	20231127	155300	56099410	13630	13630	13630	13630	0
257	20231127	155200	56099410	13630	13630	13630	13630	0
258	20231127	155100	56099410	13630	13630	13630	13630	0
259	20231127	155000	56099410	13630	13630	13630	13630	0
260	20231127	154900	56099410	13630	13630	13630	13630	0
261	20231127	154800	56099410	13630	13630	13630	13630	0
262	20231127	154700	56099410	13630	13630	13630	13630	0
263	20231127	154600	56099410	13630	13630	13630	13630	0
264	20231127	154500	56099410	13630	13630	13630	13630	0
265	20231127	154400	56099410	13630	13630	13630	13630	0
266	20231127	154300	56099410	13630	13630	13630	13630	0
267	20231127	154200	56099410	13630	13630	13630	13630	0
268	20231127	154100	56099410	13630	13630	13630	13630	0
269	20231127	154000	56099410	13630	13630	13630	13630	0
270	20231127	153900	56099410	13630	13630	13630	13630	0
271	20231127	153800	56099410	13630	13630	13630	13630	0
272	20231127	153700	56099410	13630	13630	13630	13630	120
273	20231127	153600	56099410	13630	13630	13630	13630	0
274	20231127	153500	56099410	13630	13630	13630	13630	0
275	20231127	153400	56099410	13630	13630	13630	13630	0
276	20231127	153300	56099410	13630	13630	13630	13630	0
277	20231127	153200	56099410	13630	13630	13630	13630	0
278	20231127	153100	56099410	13630	13630	13630	13630	0
279	20231127	153000	56099410	13630	13630	13630	13630	120
280	20231127	152900	54463810	13620	13620	13620	13620	0
281	20231127	152800	54463810	13620	13620	13620	13620	0
282	20231127	152700	54463810	13620	13620	13620	13620	0
283	20231127	152600	54463810	13620	13620	13620	13620	0
284	20231127	152500	54463810	13620	13620	13620	13620	0
285	20231127	152400	54463810	13620	13620	13620	13620	0
286	20231127	152300	54463810	13620	13620	13620	13620	0
287	20231127	152200	54463810	13620	13620	13620	13620	0
288	20231127	152100	54463810	13620	13620	13620	13620	0
289	20231127	152000	54463810	13620	13620	13620	13620	0
290	20231127	151900	54463810	13620	13620	13620	13620	0
291	20231127	151800	54463810	13620	13620	13620	13620	0
292	20231127	151700	54463810	13620	13600	13620	13600	201
293	20231127	151600	51726620	13610	13610	13610	13610	0
294	20231127	151500	51726620	13610	13610	13610	13610	0
295	20231127	151400	51726620	13610	13610	13610	13610	0
296	20231127	151300	51726620	13610	13600	13610	13600	100
297	20231127	151200	50366310	13590	13590	13590	13590	7
298	20231127	151100	50271180	13590	13510	13590	13510	154
299	20231127	151000	48186540	13510	13510	13510	13510	100
300	20231127	150900	46835540	13600	13600	13600	13600	10
301	20231127	150800	46699540	13480	13510	13610	13480	235
302	20231127	150700	43529130	13500	13520	13520	13500	103
303	20231127	150600	42137710	13610	13610	13610	13610	0
304	20231127	150500	42137710	13610	13610	13610	13610	0
305	20231127	150400	42137710	13610	13610	13610	13610	0
306	20231127	150300	42137710	13610	13610	13610	13610	0
307	20231127	150200	42137710	13610	13610	13610	13610	0
308	20231127	150100	42137710	13610	13610	13610	13610	0
309	20231127	150000	42137710	13610	13610	13610	13610	0
310	20231127	145900	42137710	13610	13610	13610	13610	0
311	20231127	145800	42137710	13610	13610	13610	13610	0
312	20231127	145700	42137710	13610	13610	13610	13610	0
313	20231127	145600	42137710	13610	13610	13610	13610	0
314	20231127	145500	42137710	13610	13610	13610	13610	0
315	20231127	145400	42137710	13610	13610	13610	13610	0
316	20231127	145300	42137710	13610	13610	13610	13610	0
317	20231127	145200	42137710	13610	13610	13610	13610	0
318	20231127	145100	42137710	13610	13610	13610	13610	0
319	20231127	145000	42137710	13610	13610	13610	13610	0
320	20231127	144900	42137710	13610	13610	13610	13610	0
321	20231127	144800	42137710	13610	13610	13610	13610	0
322	20231127	144700	42137710	13610	13610	13610	13610	0
323	20231127	144600	42137710	13610	13610	13610	13610	0
324	20231127	144500	42137710	13610	13610	13610	13610	0
325	20231127	144400	42137710	13610	13610	13610	13610	0
326	20231127	144300	42137710	13610	13610	13610	13610	0
327	20231127	144200	42137710	13610	13610	13610	13610	0
328	20231127	144100	42137710	13610	13610	13610	13610	0
329	20231127	144000	42137710	13610	13610	13610	13610	0
330	20231127	143900	42137710	13610	13610	13610	13610	0
331	20231127	143800	42137710	13610	13610	13610	13610	0
332	20231127	143700	42137710	13610	13610	13610	13610	0
333	20231127	143600	42137710	13610	13610	13610	13610	0
334	20231127	143500	42137710	13610	13610	13610	13610	0
335	20231127	143400	42137710	13610	13610	13610	13610	0
336	20231127	143300	42137710	13610	13610	13610	13610	0
337	20231127	143200	42137710	13610	13610	13610	13610	0
338	20231127	143100	42137710	13610	13610	13610	13610	0
339	20231127	143000	42137710	13610	13610	13610	13610	0
340	20231127	142900	42137710	13610	13610	13610	13610	0
341	20231127	142800	42137710	13610	13610	13610	13610	0
342	20231127	142700	42137710	13610	13610	13610	13610	0
343	20231127	142600	42137710	13610	13610	13610	13610	0
344	20231127	142500	42137710	13610	13610	13610	13610	0
345	20231127	142400	42137710	13610	13610	13610	13610	0
346	20231127	142300	42137710	13610	13610	13610	13610	0
347	20231127	142200	42137710	13610	13610	13610	13610	0
348	20231127	142100	42137710	13610	13610	13610	13610	0
349	20231127	142000	42137710	13610	13610	13610	13610	0
350	20231127	141900	42137710	13610	13610	13610	13610	0
351	20231127	141800	42137710	13610	13610	13610	13610	0
352	20231127	141700	42137710	13610	13610	13610	13610	0
353	20231127	141600	42137710	13610	13610	13610	13610	0
354	20231127	141500	42137710	13610	13610	13610	13610	0
355	20231127	141400	42137710	13610	13610	13610	13610	0
356	20231127	141300	42137710	13610	13610	13610	13610	0
357	20231127	141200	42137710	13610	13610	13610	13610	0
358	20231127	141100	42137710	13610	13610	13610	13610	0
359	20231127	141000	42137710	13610	13610	13610	13610	0
360	20231127	140900	42137710	13610	13610	13610	13610	0
361	20231127	140800	42137710	13610	13610	13610	13610	0
362	20231127	140700	42137710	13610	13610	13610	13610	0
363	20231127	140600	42137710	13610	13610	13610	13610	0
364	20231127	140500	42137710	13610	13610	13610	13610	0
365	20231127	140400	42137710	13610	13610	13610	13610	0
366	20231127	140300	42137710	13610	13610	13610	13610	0
367	20231127	140200	42137710	13610	13610	13610	13610	0
368	20231127	140100	42137710	13610	13610	13610	13610	0
369	20231127	140000	42137710	13610	13610	13610	13610	0
370	20231127	135900	42137710	13610	13610	13610	13610	0
371	20231127	135800	42137710	13610	13610	13610	13610	0
372	20231127	135700	42137710	13610	13610	13610	13610	0
373	20231127	135600	42137710	13610	13610	13610	13610	0
374	20231127	135500	42137710	13610	13610	13610	13610	0
375	20231127	135400	42137710	13610	13610	13610	13610	0
376	20231127	135300	42137710	13610	13610	13610	13610	0
377	20231127	135200	42137710	13610	13610	13610	13610	0
378	20231127	135100	42137710	13610	13610	13610	13610	0
379	20231127	135000	42137710	13610	13610	13610	13610	0
380	20231127	134900	42137710	13610	13610	13610	13610	0
381	20231127	134800	42137710	13610	13610	13610	13610	0
382	20231127	134700	42137710	13610	13610	13610	13610	0
383	20231127	134600	42137710	13610	13610	13610	13610	0
384	20231127	134500	42137710	13610	13610	13610	13610	0
385	20231127	134400	42137710	13610	13610	13610	13610	0
386	20231127	134300	42137710	13610	13610	13610	13610	0
387	20231127	134200	42137710	13610	13610	13610	13610	0
388	20231127	134100	42137710	13610	13610	13610	13610	0
389	20231127	134000	42137710	13610	13610	13610	13610	0
390	20231127	133900	42137710	13610	13610	13610	13610	0
391	20231127	133800	42137710	13610	13610	13610	13610	0
392	20231127	133700	42137710	13610	13610	13610	13610	0
393	20231127	133600	42137710	13610	13610	13610	13610	0
394	20231127	133500	42137710	13610	13610	13610	13610	0
395	20231127	133400	42137710	13610	13610	13610	13610	0
396	20231127	133300	42137710	13610	13610	13610	13610	0
397	20231127	133200	42137710	13610	13610	13610	13610	0
398	20231127	133100	42137710	13610	13610	13610	13610	0
399	20231127	133000	42137710	13610	13610	13610	13610	0
400	20231127	132900	42137710	13610	13610	13610	13610	0
401	20231127	132800	42137710	13610	13610	13610	13610	0
402	20231127	132700	42137710	13610	13610	13610	13610	0
403	20231127	132600	42137710	13610	13610	13610	13610	0
404	20231127	132500	42137710	13610	13610	13610	13610	0
405	20231127	132400	42137710	13610	13610	13610	13610	0
406	20231127	132300	42137710	13610	13610	13610	13610	0
407	20231127	132200	42137710	13610	13610	13610	13610	0
408	20231127	132100	42137710	13610	13610	13610	13610	0
409	20231127	132000	42137710	13610	13610	13610	13610	0
410	20231127	131900	42137710	13610	13610	13610	13610	0
411	20231127	131800	42137710	13610	13610	13610	13610	0
412	20231127	131700	42137710	13610	13610	13610	13610	0
413	20231127	131600	42137710	13610	13610	13610	13610	0
414	20231127	131500	42137710	13610	13610	13610	13610	0
415	20231127	131400	42137710	13610	13610	13610	13610	0
416	20231127	131300	42137710	13610	13610	13610	13610	0
417	20231127	131200	42137710	13610	13610	13610	13610	0
418	20231127	131100	42137710	13610	13610	13610	13610	0
419	20231127	131000	42137710	13610	13610	13610	13610	0
420	20231127	130900	42137710	13610	13610	13610	13610	0
421	20231127	130800	42137710	13610	13610	13610	13610	0
422	20231127	130700	42137710	13610	13610	13610	13610	0
423	20231127	130600	42137710	13610	13610	13610	13610	0
424	20231127	130500	42137710	13610	13610	13610	13610	0
425	20231127	130400	42137710	13610	13610	13610	13610	0
426	20231127	130300	42137710	13610	13610	13610	13610	0
427	20231127	130200	42137710	13610	13610	13610	13610	0
428	20231127	130100	42137710	13610	13610	13610	13610	0
429	20231127	130000	42137710	13610	13610	13610	13610	0
430	20231127	125900	42137710	13610	13610	13610	13610	0
431	20231127	125800	42137710	13610	13610	13610	13610	0
432	20231127	125700	42137710	13610	13610	13610	13610	0
433	20231127	125600	42137710	13610	13610	13610	13610	0
434	20231127	125500	42137710	13610	13610	13610	13610	0
435	20231127	125400	42137710	13610	13610	13610	13610	0
436	20231127	125300	42137710	13610	13610	13610	13610	0
437	20231127	125200	42137710	13610	13610	13610	13610	0
438	20231127	125100	42137710	13610	13610	13610	13610	0
439	20231127	125000	42137710	13610	13610	13610	13610	0
440	20231127	124900	42137710	13610	13610	13610	13610	0
441	20231127	124800	42137710	13610	13610	13610	13610	0
442	20231127	124700	42137710	13610	13610	13610	13610	0
443	20231127	124600	42137710	13610	13610	13610	13610	0
444	20231127	124500	42137710	13610	13610	13610	13610	0
445	20231127	124400	42137710	13610	13610	13610	13610	0
446	20231127	124300	42137710	13610	13610	13610	13610	0
447	20231127	124200	42137710	13610	13610	13610	13610	0
448	20231127	124100	42137710	13610	13610	13610	13610	0
449	20231127	124000	42137710	13610	13610	13610	13610	0
450	20231127	123900	42137710	13610	13610	13610	13610	0
451	20231127	123800	42137710	13610	13610	13610	13610	0
452	20231127	123700	42137710	13610	13610	13610	13610	0
453	20231127	123600	42137710	13610	13610	13610	13610	0
454	20231127	123500	42137710	13610	13610	13610	13610	0
455	20231127	123400	42137710	13610	13610	13610	13610	0
456	20231127	123300	42137710	13610	13610	13610	13610	0
457	20231127	123200	42137710	13610	13610	13610	13610	0
458	20231127	123100	42137710	13610	13610	13610	13610	0
459	20231127	123000	42137710	13610	13610	13610	13610	0
460	20231127	122900	42137710	13610	13610	13610	13610	0
461	20231127	122800	42137710	13610	13610	13610	13610	0
462	20231127	122700	42137710	13610	13610	13610	13610	0
463	20231127	122600	42137710	13610	13610	13610	13610	0
464	20231127	122500	42137710	13610	13610	13610	13610	0
465	20231127	122400	42137710	13610	13610	13610	13610	1
466	20231127	122300	42124100	13520	13620	13620	13520	91
467	20231127	122200	40893680	13520	13520	13520	13520	0
468	20231127	122100	40893680	13520	13520	13520	13520	1
469	20231127	122000	40880160	13520	13520	13520	13520	2
470	20231127	121900	40853120	13510	13510	13510	13510	0
471	20231127	121800	40853120	13510	13510	13510	13510	0
472	20231127	121700	40853120	13510	13510	13510	13510	0
473	20231127	121600	40853120	13510	13510	13510	13510	0
474	20231127	121500	40853120	13510	13510	13510	13510	0
475	20231127	121400	40853120	13510	13510	13510	13510	0
476	20231127	121300	40853120	13510	13510	13510	13510	1
477	20231127	121200	40839610	13520	13520	13520	13520	7
478	20231127	121100	40744970	13520	13520	13520	13520	0
479	20231127	121000	40744970	13520	13520	13520	13520	91
480	20231127	120900	39514650	13640	13640	13640	13640	0
481	20231127	120800	39514650	13640	13640	13640	13640	0
482	20231127	120700	39514650	13640	13640	13640	13640	0
483	20231127	120600	39514650	13640	13640	13640	13640	0
484	20231127	120500	39514650	13640	13640	13640	13640	0
485	20231127	120400	39514650	13640	13640	13640	13640	0
486	20231127	120300	39514650	13640	13640	13640	13640	0
487	20231127	120200	39514650	13640	13640	13640	13640	0
488	20231127	120100	39514650	13640	13640	13640	13640	0
489	20231127	120000	39514650	13640	13640	13640	13640	0
490	20231127	115900	39514650	13640	13640	13640	13640	0
491	20231127	115800	39514650	13640	13640	13640	13640	0
492	20231127	115700	39514650	13640	13640	13640	13640	0
493	20231127	115600	39514650	13640	13640	13640	13640	0
494	20231127	115500	39514650	13640	13640	13640	13640	0
495	20231127	115400	39514650	13640	13640	13640	13640	0
496	20231127	115300	39514650	13640	13640	13640	13640	0
497	20231127	115200	39514650	13640	13640	13640	13640	0
498	20231127	115100	39514650	13640	13640	13640	13640	0
499	20231127	115000	39514650	13640	13640	13640	13640	0
500	20231127	114900	39514650	13640	13640	13640	13640	0
501	20231127	114800	39514650	13640	13640	13640	13640	0
502	20231127	114700	39514650	13640	13640	13640	13640	0
503	20231127	114600	39514650	13640	13640	13640	13640	0
504	20231127	114500	39514650	13640	13640	13640	13640	0
505	20231127	114400	39514650	13640	13640	13640	13640	0
506	20231127	114300	39514650	13640	13640	13640	13640	0
507	20231127	114200	39514650	13640	13640	13640	13640	0
508	20231127	114100	39514650	13640	13640	13640	13640	0
509	20231127	114000	39514650	13640	13640	13640	13640	0
510	20231127	113900	39514650	13640	13640	13640	13640	0
511	20231127	113800	39514650	13640	13640	13640	13640	0
512	20231127	113700	39514650	13640	13640	13640	13640	0
513	20231127	113600	39514650	13640	13640	13640	13640	0
514	20231127	113500	39514650	13640	13640	13640	13640	0
515	20231127	113400	39514650	13640	13640	13640	13640	0
516	20231127	113300	39514650	13640	13640	13640	13640	0
517	20231127	113200	39514650	13640	13640	13640	13640	0
518	20231127	113100	39514650	13640	13640	13640	13640	0
519	20231127	113000	39514650	13640	13640	13640	13640	74
520	20231127	112900	38505290	13640	13620	13640	13620	200
521	20231127	112800	35778740	13620	13620	13620	13620	0
522	20231127	112700	35778740	13620	13620	13620	13620	20
523	20231127	112600	35506340	13640	13640	13640	13640	0
524	20231127	112500	35506340	13640	13640	13640	13640	0
525	20231127	112400	35506340	13640	13640	13640	13640	0
526	20231127	112300	35506340	13640	13640	13640	13640	0
527	20231127	112200	35506340	13640	13640	13640	13640	0
528	20231127	112100	35506340	13640	13640	13640	13640	15
529	20231127	112000	35301740	13510	13510	13510	13510	0
530	20231127	111900	35301740	13510	13560	13560	13510	2094
531	20231127	111800	6999570	13560	13560	13560	13560	0
532	20231127	111700	6999570	13560	13560	13560	13560	0
533	20231127	111600	6999570	13560	13560	13560	13560	0
534	20231127	111500	6999570	13560	13560	13560	13560	0
535	20231127	111400	6999570	13560	13560	13560	13560	0
536	20231127	111300	6999570	13560	13560	13560	13560	0
537	20231127	111200	6999570	13560	13560	13560	13560	0
538	20231127	111100	6999570	13560	13560	13560	13560	0
539	20231127	111000	6999570	13560	13560	13560	13560	0
540	20231127	110900	6999570	13560	13560	13560	13560	0
541	20231127	110800	6999570	13560	13560	13560	13560	0
542	20231127	110700	6999570	13560	13560	13560	13560	0
543	20231127	110600	6999570	13560	13560	13560	13560	0
544	20231127	110500	6999570	13560	13560	13560	13560	0
545	20231127	110400	6999570	13560	13560	13560	13560	0
546	20231127	110300	6999570	13560	13560	13560	13560	0
547	20231127	110200	6999570	13560	13560	13560	13560	0
548	20231127	110100	6999570	13560	13560	13560	13560	0
549	20231127	110000	6999570	13560	13580	13580	13560	5
550	20231127	105900	6931710	13580	13580	13580	13580	0
551	20231127	105800	6931710	13580	13580	13580	13580	0
552	20231127	105700	6931710	13580	13580	13580	13580	0
553	20231127	105600	6931710	13580	13580	13580	13580	0
554	20231127	105500	6931710	13580	13580	13580	13580	0
555	20231127	105400	6931710	13580	13570	13580	13570	3
556	20231127	105300	6890990	13570	13570	13570	13570	1
557	20231127	105200	6877420	13570	13570	13570	13570	0
558	20231127	105100	6877420	13570	13570	13570	13570	0
559	20231127	105000	6877420	13570	13570	13570	13570	0
560	20231127	104900	6877420	13570	13570	13570	13570	0
561	20231127	104800	6877420	13570	13570	13570	13570	0
562	20231127	104700	6877420	13570	13570	13570	13570	0
563	20231127	104600	6877420	13570	13570	13570	13570	0
564	20231127	104500	6877420	13570	13570	13570	13570	0
565	20231127	104400	6877420	13570	13570	13570	13570	0
566	20231127	104300	6877420	13570	13570	13570	13570	0
567	20231127	104200	6877420	13570	13570	13570	13570	0
568	20231127	104100	6877420	13570	13570	13570	13570	0
569	20231127	104000	6877420	13570	13570	13570	13570	0
570	20231127	103900	6877420	13570	13570	13570	13570	0
571	20231127	103800	6877420	13570	13570	13570	13570	0
572	20231127	103700	6877420	13570	13570	13570	13570	0
573	20231127	103600	6877420	13570	13570	13570	13570	1
574	20231127	103500	6863850	13540	13540	13540	13540	0
575	20231127	103400	6863850	13540	13540	13540	13540	0
576	20231127	103300	6863850	13540	13540	13540	13540	0
577	20231127	103200	6863850	13540	13540	13540	13540	0
578	20231127	103100	6863850	13540	13540	13540	13540	0
579	20231127	103000	6863850	13540	13540	13540	13540	0
580	20231127	102900	6863850	13540	13540	13540	13540	0
581	20231127	102800	6863850	13540	13540	13540	13540	0
582	20231127	102700	6863850	13540	13540	13540	13540	0
583	20231127	102600	6863850	13540	13540	13540	13540	0
584	20231127	102500	6863850	13540	13540	13540	13540	0
585	20231127	102400	6863850	13540	13540	13540	13540	0
586	20231127	102300	6863850	13540	13540	13540	13540	107
587	20231127	102200	5415070	13580	13580	13580	13580	0
588	20231127	102100	5415070	13580	13580	13580	13580	0
589	20231127	102000	5415070	13580	13580	13580	13580	0
590	20231127	101900	5415070	13580	13580	13580	13580	0
591	20231127	101800	5415070	13580	13580	13580	13580	0
592	20231127	101700	5415070	13580	13580	13580	13580	0
593	20231127	101600	5415070	13580	13580	13580	13580	0
594	20231127	101500	5415070	13580	13580	13580	13580	0
595	20231127	101400	5415070	13580	13580	13580	13580	0
596	20231127	101300	5415070	13580	13580	13580	13580	0
597	20231127	101200	5415070	13580	13580	13580	13580	0
598	20231127	101100	5415070	13580	13580	13580	13580	0
599	20231127	101000	5415070	13580	13580	13580	13580	0
600	20231127	100900	5415070	13580	13580	13580	13580	0
601	20231127	100800	5415070	13580	13580	13580	13580	0
602	20231127	100700	5415070	13580	13580	13580	13580	0
603	20231127	100600	5415070	13580	13580	13580	13580	0
604	20231127	100500	5415070	13580	13580	13580	13580	0
605	20231127	100400	5415070	13580	13580	13580	13580	0
606	20231127	100300	5415070	13580	13580	13580	13580	0
607	20231127	100200	5415070	13580	13580	13580	13580	0
608	20231127	100100	5415070	13580	13580	13580	13580	0
609	20231127	100000	5415070	13580	13580	13580	13580	1
610	20231127	095900	5401490	13540	13540	13540	13540	0
611	20231127	095800	5401490	13540	13540	13540	13540	0
612	20231127	095700	5401490	13540	13540	13540	13540	1
613	20231127	095600	5387950	13610	13610	13610	13610	110
614	20231127	095500	3890850	13610	13610	13610	13610	0
615	20231127	095400	3890850	13610	13610	13610	13610	0
616	20231127	095300	3890850	13610	13610	13610	13610	0
617	20231127	095200	3890850	13610	13610	13610	13610	0
618	20231127	095100	3890850	13610	13610	13610	13610	0
619	20231127	095000	3890850	13610	13610	13610	13610	1
620	20231127	094900	3877240	13540	13540	13540	13540	0
621	20231127	094800	3877240	13540	13540	13540	13540	0
622	20231127	094700	3877240	13540	13540	13540	13540	0
623	20231127	094600	3877240	13540	13540	13540	13540	0
624	20231127	094500	3877240	13540	13540	13540	13540	1
625	20231127	094400	3863700	13610	13610	13610	13610	92
626	20231127	094300	2611580	13630	13630	13630	13630	0
627	20231127	094200	2611580	13630	13630	13630	13630	0
628	20231127	094100	2611580	13630	13630	13630	13630	0
629	20231127	094000	2611580	13630	13630	13630	13630	0
630	20231127	093900	2611580	13630	13630	13630	13630	0
631	20231127	093800	2611580	13630	13630	13630	13630	1
632	20231127	093700	2597950	13630	13630	13630	13630	0
633	20231127	093600	2597950	13630	13630	13630	13630	1
634	20231127	093500	2584320	13530	13530	13530	13530	0
635	20231127	093400	2584320	13530	13530	13530	13530	0
636	20231127	093300	2584320	13530	13530	13530	13530	0
637	20231127	093200	2584320	13530	13530	13530	13530	0
638	20231127	093100	2584320	13530	13530	13530	13530	0
639	20231127	093000	2584320	13530	13530	13530	13530	0
640	20231127	092900	2584320	13530	13530	13530	13530	0
641	20231127	092800	2584320	13530	13640	13640	13530	2
642	20231127	092700	2557150	13650	13650	13650	13650	0
643	20231127	092600	2557150	13650	13650	13650	13650	0
644	20231127	092500	2557150	13650	13650	13650	13650	0
645	20231127	092400	2557150	13650	13650	13650	13650	0
646	20231127	092300	2557150	13650	13650	13650	13650	0
647	20231127	092200	2557150	13650	13650	13650	13650	0
648	20231127	092100	2557150	13650	13650	13650	13650	0
649	20231127	092000	2557150	13650	13650	13650	13650	0
650	20231127	091900	2557150	13650	13650	13650	13650	0
651	20231127	091800	2557150	13650	13650	13650	13650	0
652	20231127	091700	2557150	13650	13650	13650	13650	0
653	20231127	091600	2557150	13650	13650	13650	13650	0
654	20231127	091500	2557150	13650	13630	13660	13600	64
655	20231127	091400	1684100	13620	13590	13620	13590	11
656	20231127	091300	1534360	13530	13530	13530	13530	2
657	20231127	091200	1507300	13580	13580	13580	13580	0
658	20231127	091100	1507300	13580	13580	13580	13580	0
659	20231127	091000	1507300	13580	13580	13580	13580	0
660	20231127	090900	1507300	13580	13580	13580	13580	1
661	20231127	090800	1493720	13520	13520	13520	13520	0
662	20231127	090700	1493720	13520	13520	13520	13520	1
663	20231127	090600	1480200	13520	13530	13530	13520	2
664	20231127	090500	1453150	13570	13570	13570	13570	0
665	20231127	090400	1453150	13570	13560	13570	13560	5
666	20231127	090300	1385320	13580	13580	13580	13580	0
667	20231127	090200	1385320	13580	13580	13580	13580	0
668	20231127	090100	1385320	13580	13580	13580	13580	0
669	20231127	090000	1385320	13580	13660	13660	13580	102