KissMeData/222110/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	203700	11320640	5390	5390	5390	5390	6
3	20231128	203600	11320640	5390	5390	5390	5390	0
4	20231128	203500	11320640	5390	5390	5390	5390	0
5	20231128	203400	11320640	5390	5390	5390	5390	0
6	20231128	203300	11320640	5390	5390	5390	5390	0
7	20231128	203200	11320640	5390	5390	5390	5390	0
8	20231128	203100	11320640	5390	5390	5390	5390	0
9	20231128	203000	11320640	5390	5390	5390	5390	0
10	20231128	202900	11320640	5390	5390	5390	5390	0
11	20231128	202800	11320640	5390	5390	5390	5390	0
12	20231128	202700	11320640	5390	5390	5390	5390	0
13	20231128	202600	11320640	5390	5390	5390	5390	0
14	20231128	202500	11320640	5390	5390	5390	5390	0
15	20231128	202400	11320640	5390	5390	5390	5390	0
16	20231128	202300	11320640	5390	5390	5390	5390	0
17	20231128	202200	11320640	5390	5390	5390	5390	0
18	20231128	202100	11320640	5390	5390	5390	5390	0
19	20231128	202000	11320640	5390	5390	5390	5390	0
20	20231128	201900	11320640	5390	5390	5390	5390	0
21	20231128	201800	11320640	5390	5390	5390	5390	0
22	20231128	201700	11320640	5390	5390	5390	5390	0
23	20231128	201600	11320640	5390	5390	5390	5390	0
24	20231128	201500	11320640	5390	5390	5390	5390	0
25	20231128	201400	11320640	5390	5390	5390	5390	0
26	20231128	201300	11320640	5390	5390	5390	5390	0
27	20231128	201200	11320640	5390	5390	5390	5390	0
28	20231128	201100	11320640	5390	5390	5390	5390	0
29	20231128	201000	11320640	5390	5390	5390	5390	0
30	20231128	200900	11320640	5390	5390	5390	5390	0
31	20231128	200800	11320640	5390	5390	5390	5390	0
32	20231128	200700	11320640	5390	5390	5390	5390	6
33	20231128	200600	11320640	5390	5390	5390	5390	0
34	20231128	200500	11320640	5390	5390	5390	5390	0
35	20231128	200400	11320640	5390	5390	5390	5390	0
36	20231128	200300	11320640	5390	5390	5390	5390	0
37	20231128	200200	11320640	5390	5390	5390	5390	0
38	20231128	200100	11320640	5390	5390	5390	5390	0
39	20231128	200000	11320640	5390	5390	5390	5390	0
40	20231128	195900	11320640	5390	5390	5390	5390	0
41	20231128	195800	11320640	5390	5390	5390	5390	0
42	20231128	195700	11320640	5390	5390	5390	5390	0
43	20231128	195600	11320640	5390	5390	5390	5390	0
44	20231128	195500	11320640	5390	5390	5390	5390	0
45	20231128	195400	11320640	5390	5390	5390	5390	0
46	20231128	195300	11320640	5390	5390	5390	5390	0
47	20231128	195200	11320640	5390	5390	5390	5390	0
48	20231128	195100	11320640	5390	5390	5390	5390	0
49	20231128	195000	11320640	5390	5390	5390	5390	0
50	20231128	194900	11320640	5390	5390	5390	5390	0
51	20231128	194800	11320640	5390	5390	5390	5390	0
52	20231128	194700	11320640	5390	5390	5390	5390	0
53	20231128	194600	11320640	5390	5390	5390	5390	0
54	20231128	194500	11320640	5390	5390	5390	5390	0
55	20231128	194400	11320640	5390	5390	5390	5390	0
56	20231128	194300	11320640	5390	5390	5390	5390	0
57	20231128	194200	11320640	5390	5390	5390	5390	0
58	20231128	194100	11320640	5390	5390	5390	5390	0
59	20231128	194000	11320640	5390	5390	5390	5390	0
60	20231128	193900	11320640	5390	5390	5390	5390	0
61	20231128	193800	11320640	5390	5390	5390	5390	0
62	20231128	193700	11320640	5390	5390	5390	5390	6
63	20231128	193600	11320640	5390	5390	5390	5390	0
64	20231128	193500	11320640	5390	5390	5390	5390	0
65	20231128	193400	11320640	5390	5390	5390	5390	0
66	20231128	193300	11320640	5390	5390	5390	5390	0
67	20231128	193200	11320640	5390	5390	5390	5390	0
68	20231128	193100	11320640	5390	5390	5390	5390	0
69	20231128	193000	11320640	5390	5390	5390	5390	0
70	20231128	192900	11320640	5390	5390	5390	5390	0
71	20231128	192800	11320640	5390	5390	5390	5390	0
72	20231128	192700	11320640	5390	5390	5390	5390	0
73	20231128	192600	11320640	5390	5390	5390	5390	0
74	20231128	192500	11320640	5390	5390	5390	5390	0
75	20231128	192400	11320640	5390	5390	5390	5390	0
76	20231128	192300	11320640	5390	5390	5390	5390	0
77	20231128	192200	11320640	5390	5390	5390	5390	0
78	20231128	192100	11320640	5390	5390	5390	5390	0
79	20231128	192000	11320640	5390	5390	5390	5390	0
80	20231128	191900	11320640	5390	5390	5390	5390	0
81	20231128	191800	11320640	5390	5390	5390	5390	0
82	20231128	191700	11320640	5390	5390	5390	5390	0
83	20231128	191600	11320640	5390	5390	5390	5390	0
84	20231128	191500	11320640	5390	5390	5390	5390	0
85	20231128	191400	11320640	5390	5390	5390	5390	0
86	20231128	191300	11320640	5390	5390	5390	5390	0
87	20231128	191200	11320640	5390	5390	5390	5390	0
88	20231128	191100	11320640	5390	5390	5390	5390	0
89	20231128	191000	11320640	5390	5390	5390	5390	0
90	20231128	190900	11320640	5390	5390	5390	5390	0
91	20231128	190800	11320640	5390	5390	5390	5390	0
92	20231128	190700	11320640	5390	5390	5390	5390	6
93	20231128	190600	11320640	5390	5390	5390	5390	0
94	20231128	190500	11320640	5390	5390	5390	5390	0
95	20231128	190400	11320640	5390	5390	5390	5390	0
96	20231128	190300	11320640	5390	5390	5390	5390	0
97	20231128	190200	11320640	5390	5390	5390	5390	0
98	20231128	190100	11320640	5390	5390	5390	5390	0
99	20231128	190000	11320640	5390	5390	5390	5390	0
100	20231128	185900	11320640	5390	5390	5390	5390	0
101	20231128	185800	11320640	5390	5390	5390	5390	0
102	20231128	185700	11320640	5390	5390	5390	5390	0
103	20231128	185600	11320640	5390	5390	5390	5390	0
104	20231128	185500	11320640	5390	5390	5390	5390	0
105	20231128	185400	11320640	5390	5390	5390	5390	0
106	20231128	185300	11320640	5390	5390	5390	5390	0
107	20231128	185200	11320640	5390	5390	5390	5390	0
108	20231128	185100	11320640	5390	5390	5390	5390	0
109	20231128	185000	11320640	5390	5390	5390	5390	0
110	20231128	184900	11320640	5390	5390	5390	5390	0
111	20231128	184800	11320640	5390	5390	5390	5390	0
112	20231128	184700	11320640	5390	5390	5390	5390	0
113	20231128	184600	11320640	5390	5390	5390	5390	0
114	20231128	184500	11320640	5390	5390	5390	5390	0
115	20231128	184400	11320640	5390	5390	5390	5390	0
116	20231128	184300	11320640	5390	5390	5390	5390	0
117	20231128	184200	11320640	5390	5390	5390	5390	0
118	20231128	184100	11320640	5390	5390	5390	5390	0
119	20231128	184000	11320640	5390	5390	5390	5390	0
120	20231128	183900	11320640	5390	5390	5390	5390	0
121	20231128	183800	11320640	5390	5390	5390	5390	0
122	20231128	183700	11320640	5390	5390	5390	5390	6
123	20231128	183600	11320640	5390	5390	5390	5390	0
124	20231128	183500	11320640	5390	5390	5390	5390	0
125	20231128	183400	11320640	5390	5390	5390	5390	0
126	20231128	183300	11320640	5390	5390	5390	5390	0
127	20231128	183200	11320640	5390	5390	5390	5390	0
128	20231128	183100	11320640	5390	5390	5390	5390	0
129	20231128	183000	11320640	5390	5390	5390	5390	0
130	20231128	182900	11320640	5390	5390	5390	5390	0
131	20231128	182800	11320640	5390	5390	5390	5390	0
132	20231128	182700	11320640	5390	5390	5390	5390	0
133	20231128	182600	11320640	5390	5390	5390	5390	0
134	20231128	182500	11320640	5390	5390	5390	5390	0
135	20231128	182400	11320640	5390	5390	5390	5390	0
136	20231128	182300	11320640	5390	5390	5390	5390	0
137	20231128	182200	11320640	5390	5390	5390	5390	0
138	20231128	182100	11320640	5390	5390	5390	5390	0
139	20231128	182000	11320640	5390	5390	5390	5390	0
140	20231128	181900	11320640	5390	5390	5390	5390	0
141	20231128	181800	11320640	5390	5390	5390	5390	0
142	20231128	181700	11320640	5390	5390	5390	5390	0
143	20231128	181600	11320640	5390	5390	5390	5390	0
144	20231128	181500	11320640	5390	5390	5390	5390	0
145	20231128	181400	11320640	5390	5390	5390	5390	0
146	20231128	181300	11320640	5390	5390	5390	5390	0
147	20231128	181200	11320640	5390	5390	5390	5390	0
148	20231128	181100	11320640	5390	5390	5390	5390	0
149	20231128	181000	11320640	5390	5390	5390	5390	0
150	20231128	180900	11320640	5390	5390	5390	5390	0
151	20231128	180800	11320640	5390	5390	5390	5390	0
152	20231128	180700	11320640	5390	5390	5390	5390	6
153	20231128	180600	11320640	5390	5390	5390	5390	0
154	20231128	180500	11320640	5390	5390	5390	5390	0
155	20231128	180400	11320640	5390	5390	5390	5390	0
156	20231128	180300	11320640	5390	5390	5390	5390	0
157	20231128	180200	11320640	5390	5390	5390	5390	0
158	20231128	180100	11320640	5390	5390	5390	5390	0
159	20231128	180000	11320640	5390	5390	5390	5390	0
160	20231128	175900	11320640	5390	5390	5390	5390	0
161	20231128	175800	11320640	5390	5390	5390	5390	0
162	20231128	175700	11320640	5390	5390	5390	5390	0
163	20231128	175600	11320640	5390	5390	5390	5390	0
164	20231128	175500	11320640	5390	5390	5390	5390	0
165	20231128	175400	11320640	5390	5390	5390	5390	0
166	20231128	175300	11320640	5390	5390	5390	5390	0
167	20231128	175200	11320640	5390	5390	5390	5390	0
168	20231128	175100	11320640	5390	5390	5390	5390	0
169	20231128	175000	11320640	5390	5390	5390	5390	0
170	20231128	174900	11320640	5390	5390	5390	5390	0
171	20231128	174800	11320640	5390	5390	5390	5390	0
172	20231128	174700	11320640	5390	5390	5390	5390	0
173	20231128	174600	11320640	5390	5390	5390	5390	0
174	20231128	174500	11320640	5390	5390	5390	5390	0
175	20231128	174400	11320640	5390	5390	5390	5390	0
176	20231128	174300	11320640	5390	5390	5390	5390	0
177	20231128	174200	11320640	5390	5390	5390	5390	0
178	20231128	174100	11320640	5390	5390	5390	5390	0
179	20231128	174000	11320640	5390	5390	5390	5390	0
180	20231128	173900	11320640	5390	5390	5390	5390	0
181	20231128	173800	11320640	5390	5390	5390	5390	0
182	20231128	173700	11320640	5390	5390	5390	5390	6
183	20231128	173600	11320640	5390	5390	5390	5390	0
184	20231128	173500	11320640	5390	5390	5390	5390	0
185	20231128	173400	11320640	5390	5390	5390	5390	0
186	20231128	173300	11320640	5390	5390	5390	5390	0
187	20231128	173200	11320640	5390	5390	5390	5390	0
188	20231128	173100	11320640	5390	5390	5390	5390	0
189	20231128	173000	11320640	5390	5390	5390	5390	0
190	20231128	172900	11320640	5390	5390	5390	5390	0
191	20231128	172800	11320640	5390	5390	5390	5390	0
192	20231128	172700	11320640	5390	5390	5390	5390	0
193	20231128	172600	11320640	5390	5390	5390	5390	0
194	20231128	172500	11320640	5390	5390	5390	5390	0
195	20231128	172400	11320640	5390	5390	5390	5390	0
196	20231128	172300	11320640	5390	5390	5390	5390	0
197	20231128	172200	11320640	5390	5390	5390	5390	0
198	20231128	172100	11320640	5390	5390	5390	5390	0
199	20231128	172000	11320640	5390	5390	5390	5390	0
200	20231128	171900	11320640	5390	5390	5390	5390	0
201	20231128	171800	11320640	5390	5390	5390	5390	0
202	20231128	171700	11320640	5390	5390	5390	5390	0
203	20231128	171600	11320640	5390	5390	5390	5390	0
204	20231128	171500	11320640	5390	5390	5390	5390	0
205	20231128	171400	11320640	5390	5390	5390	5390	0
206	20231128	171300	11320640	5390	5390	5390	5390	0
207	20231128	171200	11320640	5390	5390	5390	5390	0
208	20231128	171100	11320640	5390	5390	5390	5390	0
209	20231128	171000	11320640	5390	5390	5390	5390	0
210	20231128	170900	11320640	5390	5390	5390	5390	0
211	20231128	170800	11320640	5390	5390	5390	5390	0
212	20231128	170700	11320640	5390	5390	5390	5390	6
213	20231128	170600	11320640	5390	5390	5390	5390	0
214	20231128	170500	11320640	5390	5390	5390	5390	0
215	20231128	170400	11320640	5390	5390	5390	5390	0
216	20231128	170300	11320640	5390	5390	5390	5390	0
217	20231128	170200	11320640	5390	5390	5390	5390	0
218	20231128	170100	11320640	5390	5390	5390	5390	0
219	20231128	170000	11320640	5390	5390	5390	5390	0
220	20231128	165900	11320640	5390	5390	5390	5390	0
221	20231128	165800	11320640	5390	5390	5390	5390	0
222	20231128	165700	11320640	5390	5390	5390	5390	0
223	20231128	165600	11320640	5390	5390	5390	5390	0
224	20231128	165500	11320640	5390	5390	5390	5390	0
225	20231128	165400	11320640	5390	5390	5390	5390	0
226	20231128	165300	11320640	5390	5390	5390	5390	0
227	20231128	165200	11320640	5390	5390	5390	5390	0
228	20231128	165100	11320640	5390	5390	5390	5390	0
229	20231128	165000	11320640	5390	5390	5390	5390	0
230	20231128	164900	11320640	5390	5390	5390	5390	0
231	20231128	164800	11320640	5390	5390	5390	5390	0
232	20231128	164700	11320640	5390	5390	5390	5390	0
233	20231128	164600	11320640	5390	5390	5390	5390	0
234	20231128	164500	11320640	5390	5390	5390	5390	0
235	20231128	164400	11320640	5390	5390	5390	5390	0
236	20231128	164300	11320640	5390	5390	5390	5390	0
237	20231128	164200	11320640	5390	5390	5390	5390	0
238	20231128	164100	11320640	5390	5390	5390	5390	0
239	20231128	164000	11320640	5390	5390	5390	5390	0
240	20231128	163900	11320640	5390	5390	5390	5390	0
241	20231128	163800	11320640	5390	5390	5390	5390	0
242	20231128	163700	11320640	5390	5390	5390	5390	6
243	20231128	163600	11320640	5390	5390	5390	5390	0
244	20231128	163500	11320640	5390	5390	5390	5390	0
245	20231128	163400	11320640	5390	5390	5390	5390	0
246	20231128	163300	11320640	5390	5390	5390	5390	0
247	20231128	163200	11320640	5390	5390	5390	5390	0
248	20231128	163100	11320640	5390	5390	5390	5390	0
249	20231128	163000	11320640	5390	5390	5390	5390	0
250	20231128	162900	11320640	5390	5390	5390	5390	0
251	20231128	162800	11320640	5390	5390	5390	5390	0
252	20231128	162700	11320640	5390	5390	5390	5390	0
253	20231128	162600	11320640	5390	5390	5390	5390	0
254	20231128	162500	11320640	5390	5390	5390	5390	0
255	20231128	162400	11320640	5390	5390	5390	5390	0
256	20231128	162300	11320640	5390	5390	5390	5390	0
257	20231128	162200	11320640	5390	5390	5390	5390	0
258	20231128	162100	11320640	5390	5390	5390	5390	0
259	20231128	162000	11320640	5390	5390	5390	5390	0
260	20231128	161900	11320640	5390	5390	5390	5390	0
261	20231128	161800	11320640	5390	5390	5390	5390	0
262	20231128	161700	11320640	5390	5390	5390	5390	0
263	20231128	161600	11320640	5390	5390	5390	5390	0
264	20231128	161500	11320640	5390	5390	5390	5390	0
265	20231128	161400	11320640	5390	5390	5390	5390	0
266	20231128	161300	11320640	5390	5390	5390	5390	0
267	20231128	161200	11320640	5390	5390	5390	5390	0
268	20231128	161100	11320640	5390	5390	5390	5390	0
269	20231128	161000	11320640	5390	5390	5390	5390	0
270	20231128	160900	11320640	5390	5390	5390	5390	0
271	20231128	160800	11320640	5390	5390	5390	5390	0
272	20231128	160700	11320640	5390	5390	5390	5390	6
273	20231128	160600	11320640	5390	5390	5390	5390	0
274	20231128	160500	11320640	5390	5390	5390	5390	0
275	20231128	160400	11320640	5390	5390	5390	5390	0
276	20231128	160300	11320640	5390	5390	5390	5390	0
277	20231128	160200	11320640	5390	5390	5390	5390	0
278	20231128	160100	11320640	5390	5390	5390	5390	0
279	20231128	160000	11320640	5390	5390	5390	5390	0
280	20231128	155900	11320640	5390	5390	5390	5390	0
281	20231128	155800	11320640	5390	5390	5390	5390	0
282	20231128	155700	11320640	5390	5390	5390	5390	0
283	20231128	155600	11320640	5390	5390	5390	5390	0
284	20231128	155500	11320640	5390	5390	5390	5390	0
285	20231128	155400	11320640	5390	5390	5390	5390	0
286	20231128	155300	11320640	5390	5390	5390	5390	0
287	20231128	155200	11320640	5390	5390	5390	5390	0
288	20231128	155100	11320640	5390	5390	5390	5390	0
289	20231128	155000	11320640	5390	5390	5390	5390	0
290	20231128	154900	11320640	5390	5390	5390	5390	0
291	20231128	154800	11320640	5390	5390	5390	5390	0
292	20231128	154700	11320640	5390	5390	5390	5390	0
293	20231128	154600	11320640	5390	5390	5390	5390	0
294	20231128	154500	11320640	5390	5390	5390	5390	0
295	20231128	154400	11320640	5390	5390	5390	5390	0
296	20231128	154300	11320640	5390	5390	5390	5390	0
297	20231128	154200	11320640	5390	5390	5390	5390	0
298	20231128	154100	11320640	5390	5390	5390	5390	0
299	20231128	154000	11320640	5390	5390	5390	5390	0
300	20231128	153900	11320640	5390	5390	5390	5390	0
301	20231128	153800	11320640	5390	5390	5390	5390	0
302	20231128	153700	11320640	5390	5390	5390	5390	6
303	20231128	153600	11320640	5390	5390	5390	5390	0
304	20231128	153500	11320640	5390	5390	5390	5390	0
305	20231128	153400	11320640	5390	5390	5390	5390	0
306	20231128	153300	11320640	5390	5390	5390	5390	0
307	20231128	153200	11320640	5390	5390	5390	5390	0
308	20231128	153100	11320640	5390	5390	5390	5390	0
309	20231128	153000	11320640	5390	5390	5390	5390	6
310	20231128	152900	11288300	5390	5390	5390	5390	0
311	20231128	152800	11288300	5390	5390	5390	5390	0
312	20231128	152700	11288300	5390	5390	5390	5390	0
313	20231128	152600	11288300	5390	5390	5390	5390	0
314	20231128	152500	11288300	5390	5390	5390	5390	0
315	20231128	152400	11288300	5390	5390	5390	5390	0
316	20231128	152300	11288300	5390	5390	5390	5390	0
317	20231128	152200	11288300	5390	5390	5390	5390	0
318	20231128	152100	11288300	5390	5390	5390	5390	0
319	20231128	152000	11288300	5390	5390	5390	5390	0
320	20231128	151900	11288300	5390	5390	5390	5390	0
321	20231128	151800	11288300	5390	5390	5390	5390	0
322	20231128	151700	11288300	5390	5390	5390	5390	0
323	20231128	151600	11288300	5390	5390	5390	5390	0
324	20231128	151500	11288300	5390	5390	5390	5390	0
325	20231128	151400	11288300	5390	5390	5390	5390	0
326	20231128	151300	11288300	5390	5390	5390	5390	0
327	20231128	151200	11288300	5390	5390	5390	5390	0
328	20231128	151100	11288300	5390	5390	5390	5390	0
329	20231128	151000	11288300	5390	5390	5390	5390	0
330	20231128	150900	11288300	5390	5390	5390	5390	0
331	20231128	150800	11288300	5390	5390	5390	5390	0
332	20231128	150700	11288300	5390	5390	5390	5390	0
333	20231128	150600	11288300	5390	5390	5390	5390	0
334	20231128	150500	11288300	5390	5390	5390	5390	0
335	20231128	150400	11288300	5390	5390	5390	5390	0
336	20231128	150300	11288300	5390	5390	5390	5390	0
337	20231128	150200	11288300	5390	5390	5390	5390	0
338	20231128	150100	11288300	5390	5390	5390	5390	1
339	20231128	150000	11282910	5400	5400	5400	5400	0
340	20231128	145900	11282910	5400	5400	5400	5400	0
341	20231128	145800	11282910	5400	5400	5400	5400	0
342	20231128	145700	11282910	5400	5400	5400	5400	0
343	20231128	145600	11282910	5400	5400	5400	5400	0
344	20231128	145500	11282910	5400	5400	5400	5400	0
345	20231128	145400	11282910	5400	5400	5400	5400	0
346	20231128	145300	11282910	5400	5400	5400	5400	0
347	20231128	145200	11282910	5400	5400	5400	5400	0
348	20231128	145100	11282910	5400	5360	5400	5360	120
349	20231128	145000	10638970	5360	5360	5360	5360	0
350	20231128	144900	10638970	5360	5360	5360	5360	0
351	20231128	144800	10638970	5360	5360	5360	5360	0
352	20231128	144700	10638970	5360	5360	5360	5360	0
353	20231128	144600	10638970	5360	5360	5360	5360	0
354	20231128	144500	10638970	5360	5360	5360	5360	0
355	20231128	144400	10638970	5360	5360	5360	5360	0
356	20231128	144300	10638970	5360	5360	5360	5360	0
357	20231128	144200	10638970	5360	5360	5360	5360	0
358	20231128	144100	10638970	5360	5360	5360	5360	0
359	20231128	144000	10638970	5360	5360	5360	5360	0
360	20231128	143900	10638970	5360	5360	5360	5360	0
361	20231128	143800	10638970	5360	5360	5360	5360	0
362	20231128	143700	10638970	5360	5360	5360	5360	0
363	20231128	143600	10638970	5360	5360	5360	5360	0
364	20231128	143500	10638970	5360	5360	5360	5360	0
365	20231128	143400	10638970	5360	5360	5360	5360	0
366	20231128	143300	10638970	5360	5360	5360	5360	0
367	20231128	143200	10638970	5360	5360	5360	5360	0
368	20231128	143100	10638970	5360	5360	5360	5360	0
369	20231128	143000	10638970	5360	5360	5360	5360	0
370	20231128	142900	10638970	5360	5360	5360	5360	0
371	20231128	142800	10638970	5360	5360	5360	5360	0
372	20231128	142700	10638970	5360	5360	5360	5360	0
373	20231128	142600	10638970	5360	5360	5360	5360	0
374	20231128	142500	10638970	5360	5360	5360	5360	0
375	20231128	142400	10638970	5360	5360	5360	5360	0
376	20231128	142300	10638970	5360	5360	5360	5360	0
377	20231128	142200	10638970	5360	5360	5360	5360	0
378	20231128	142100	10638970	5360	5360	5360	5360	0
379	20231128	142000	10638970	5360	5360	5360	5360	0
380	20231128	141900	10638970	5360	5360	5360	5360	0
381	20231128	141800	10638970	5360	5360	5360	5360	0
382	20231128	141700	10638970	5360	5360	5360	5360	0
383	20231128	141600	10638970	5360	5360	5360	5360	0
384	20231128	141500	10638970	5360	5360	5360	5360	0
385	20231128	141400	10638970	5360	5360	5360	5360	0
386	20231128	141300	10638970	5360	5360	5360	5360	0
387	20231128	141200	10638970	5360	5360	5360	5360	0
388	20231128	141100	10638970	5360	5360	5360	5360	0
389	20231128	141000	10638970	5360	5360	5360	5360	0
390	20231128	140900	10638970	5360	5360	5360	5360	0
391	20231128	140800	10638970	5360	5360	5360	5360	0
392	20231128	140700	10638970	5360	5360	5360	5360	0
393	20231128	140600	10638970	5360	5360	5360	5360	0
394	20231128	140500	10638970	5360	5360	5360	5360	0
395	20231128	140400	10638970	5360	5360	5360	5360	0
396	20231128	140300	10638970	5360	5360	5360	5360	0
397	20231128	140200	10638970	5360	5360	5360	5360	0
398	20231128	140100	10638970	5360	5360	5360	5360	0
399	20231128	140000	10638970	5360	5360	5360	5360	0
400	20231128	135900	10638970	5360	5360	5360	5360	0
401	20231128	135800	10638970	5360	5360	5360	5360	0
402	20231128	135700	10638970	5360	5360	5360	5360	0
403	20231128	135600	10638970	5360	5360	5360	5360	0
404	20231128	135500	10638970	5360	5360	5360	5360	0
405	20231128	135400	10638970	5360	5360	5360	5360	0
406	20231128	135300	10638970	5360	5360	5360	5360	0
407	20231128	135200	10638970	5360	5360	5360	5360	0
408	20231128	135100	10638970	5360	5360	5360	5360	0
409	20231128	135000	10638970	5360	5360	5360	5360	0
410	20231128	134900	10638970	5360	5360	5360	5360	0
411	20231128	134800	10638970	5360	5360	5360	5360	0
412	20231128	134700	10638970	5360	5360	5360	5360	0
413	20231128	134600	10638970	5360	5360	5360	5360	0
414	20231128	134500	10638970	5360	5360	5360	5360	0
415	20231128	134400	10638970	5360	5360	5360	5360	0
416	20231128	134300	10638970	5360	5360	5360	5360	0
417	20231128	134200	10638970	5360	5360	5360	5360	0
418	20231128	134100	10638970	5360	5360	5360	5360	0
419	20231128	134000	10638970	5360	5360	5360	5360	0
420	20231128	133900	10638970	5360	5360	5360	5360	0
421	20231128	133800	10638970	5360	5360	5360	5360	1
422	20231128	133700	10633610	5350	5350	5350	5350	0
423	20231128	133600	10633610	5350	5350	5350	5350	0
424	20231128	133500	10633610	5350	5350	5350	5350	4
425	20231128	133400	10612210	5350	5350	5350	5350	0
426	20231128	133300	10612210	5350	5350	5350	5350	0
427	20231128	133200	10612210	5350	5350	5350	5350	0
428	20231128	133100	10612210	5350	5350	5350	5350	0
429	20231128	133000	10612210	5350	5350	5350	5350	0
430	20231128	132900	10612210	5350	5350	5350	5350	0
431	20231128	132800	10612210	5350	5350	5350	5350	0
432	20231128	132700	10612210	5350	5350	5350	5350	0
433	20231128	132600	10612210	5350	5350	5350	5350	0
434	20231128	132500	10612210	5350	5350	5350	5350	0
435	20231128	132400	10612210	5350	5350	5350	5350	0
436	20231128	132300	10612210	5350	5350	5350	5350	0
437	20231128	132200	10612210	5350	5350	5350	5350	0
438	20231128	132100	10612210	5350	5350	5350	5350	0
439	20231128	132000	10612210	5350	5350	5350	5350	0
440	20231128	131900	10612210	5350	5350	5350	5350	0
441	20231128	131800	10612210	5350	5350	5350	5350	0
442	20231128	131700	10612210	5350	5350	5350	5350	0
443	20231128	131600	10612210	5350	5350	5350	5350	0
444	20231128	131500	10612210	5350	5350	5350	5350	0
445	20231128	131400	10612210	5350	5350	5350	5350	0
446	20231128	131300	10612210	5350	5350	5350	5350	0
447	20231128	131200	10612210	5350	5350	5350	5350	0
448	20231128	131100	10612210	5350	5350	5350	5350	0
449	20231128	131000	10612210	5350	5350	5350	5350	0
450	20231128	130900	10612210	5350	5350	5350	5350	0
451	20231128	130800	10612210	5350	5350	5350	5350	0
452	20231128	130700	10612210	5350	5350	5350	5350	0
453	20231128	130600	10612210	5350	5350	5350	5350	0
454	20231128	130500	10612210	5350	5350	5350	5350	0
455	20231128	130400	10612210	5350	5350	5350	5350	0
456	20231128	130300	10612210	5350	5350	5350	5350	0
457	20231128	130200	10612210	5350	5350	5350	5350	0
458	20231128	130100	10612210	5350	5350	5350	5350	0
459	20231128	130000	10612210	5350	5350	5350	5350	0
460	20231128	125900	10612210	5350	5350	5350	5350	0
461	20231128	125800	10612210	5350	5350	5350	5350	0
462	20231128	125700	10612210	5350	5350	5350	5350	0
463	20231128	125600	10612210	5350	5350	5350	5350	0
464	20231128	125500	10612210	5350	5350	5350	5350	0
465	20231128	125400	10612210	5350	5350	5350	5350	0
466	20231128	125300	10612210	5350	5350	5350	5350	0
467	20231128	125200	10612210	5350	5350	5350	5350	0
468	20231128	125100	10612210	5350	5350	5350	5350	0
469	20231128	125000	10612210	5350	5350	5350	5350	0
470	20231128	124900	10612210	5350	5350	5350	5350	0
471	20231128	124800	10612210	5350	5350	5350	5350	0
472	20231128	124700	10612210	5350	5350	5350	5350	0
473	20231128	124600	10612210	5350	5350	5350	5350	0
474	20231128	124500	10612210	5350	5350	5350	5350	0
475	20231128	124400	10612210	5350	5350	5350	5350	0
476	20231128	124300	10612210	5350	5350	5350	5350	0
477	20231128	124200	10612210	5350	5350	5350	5350	0
478	20231128	124100	10612210	5350	5350	5350	5350	0
479	20231128	124000	10612210	5350	5350	5350	5350	0
480	20231128	123900	10612210	5350	5350	5350	5350	0
481	20231128	123800	10612210	5350	5350	5350	5350	0
482	20231128	123700	10612210	5350	5350	5350	5350	20
483	20231128	123600	10505210	5350	5350	5350	5350	0
484	20231128	123500	10505210	5350	5350	5350	5350	0
485	20231128	123400	10505210	5350	5350	5350	5350	0
486	20231128	123300	10505210	5350	5350	5350	5350	0
487	20231128	123200	10505210	5350	5350	5350	5350	0
488	20231128	123100	10505210	5350	5350	5350	5350	0
489	20231128	123000	10505210	5350	5350	5350	5350	0
490	20231128	122900	10505210	5350	5350	5350	5350	0
491	20231128	122800	10505210	5350	5350	5350	5350	0
492	20231128	122700	10505210	5350	5350	5350	5350	0
493	20231128	122600	10505210	5350	5350	5350	5350	0
494	20231128	122500	10505210	5350	5350	5350	5350	0
495	20231128	122400	10505210	5350	5350	5350	5350	0
496	20231128	122300	10505210	5350	5350	5350	5350	0
497	20231128	122200	10505210	5350	5350	5350	5350	0
498	20231128	122100	10505210	5350	5350	5350	5350	0
499	20231128	122000	10505210	5350	5350	5350	5350	0
500	20231128	121900	10505210	5350	5350	5350	5350	0
501	20231128	121800	10505210	5350	5350	5350	5350	0
502	20231128	121700	10505210	5350	5350	5350	5350	0
503	20231128	121600	10505210	5350	5350	5350	5350	0
504	20231128	121500	10505210	5350	5350	5350	5350	0
505	20231128	121400	10505210	5350	5350	5350	5350	0
506	20231128	121300	10505210	5350	5350	5350	5350	0
507	20231128	121200	10505210	5350	5350	5350	5350	0
508	20231128	121100	10505210	5350	5350	5350	5350	0
509	20231128	121000	10505210	5350	5350	5350	5350	0
510	20231128	120900	10505210	5350	5350	5350	5350	0
511	20231128	120800	10505210	5350	5350	5350	5350	0
512	20231128	120700	10505210	5350	5350	5350	5350	0
513	20231128	120600	10505210	5350	5350	5350	5350	0
514	20231128	120500	10505210	5350	5350	5350	5350	0
515	20231128	120400	10505210	5350	5350	5350	5350	0
516	20231128	120300	10505210	5350	5350	5350	5350	0
517	20231128	120200	10505210	5350	5350	5350	5350	0
518	20231128	120100	10505210	5350	5350	5350	5350	30
519	20231128	120000	10344710	5350	5350	5350	5350	0
520	20231128	115900	10344710	5350	5350	5350	5350	0
521	20231128	115800	10344710	5350	5350	5350	5350	0
522	20231128	115700	10344710	5350	5350	5350	5350	0
523	20231128	115600	10344710	5350	5350	5350	5350	0
524	20231128	115500	10344710	5350	5350	5350	5350	0
525	20231128	115400	10344710	5350	5350	5350	5350	0
526	20231128	115300	10344710	5350	5350	5350	5350	0
527	20231128	115200	10344710	5350	5350	5350	5350	0
528	20231128	115100	10344710	5350	5350	5350	5350	0
529	20231128	115000	10344710	5350	5350	5350	5350	0
530	20231128	114900	10344710	5350	5350	5350	5350	0
531	20231128	114800	10344710	5350	5350	5350	5350	0
532	20231128	114700	10344710	5350	5350	5350	5350	0
533	20231128	114600	10344710	5350	5350	5350	5350	0
534	20231128	114500	10344710	5350	5350	5350	5350	0
535	20231128	114400	10344710	5350	5350	5350	5350	0
536	20231128	114300	10344710	5350	5350	5350	5350	0
537	20231128	114200	10344710	5350	5350	5350	5350	0
538	20231128	114100	10344710	5350	5350	5350	5350	0
539	20231128	114000	10344710	5350	5350	5350	5350	6
540	20231128	113900	10312610	5360	5360	5360	5360	0
541	20231128	113800	10312610	5360	5360	5360	5360	0
542	20231128	113700	10312610	5360	5360	5360	5360	0
543	20231128	113600	10312610	5360	5360	5360	5360	0
544	20231128	113500	10312610	5360	5360	5360	5360	0
545	20231128	113400	10312610	5360	5360	5360	5360	0
546	20231128	113300	10312610	5360	5360	5360	5360	0
547	20231128	113200	10312610	5360	5360	5360	5360	0
548	20231128	113100	10312610	5360	5360	5360	5360	0
549	20231128	113000	10312610	5360	5360	5360	5360	0
550	20231128	112900	10312610	5360	5360	5360	5360	0
551	20231128	112800	10312610	5360	5360	5360	5360	0
552	20231128	112700	10312610	5360	5360	5360	5360	0
553	20231128	112600	10312610	5360	5360	5360	5360	0
554	20231128	112500	10312610	5360	5360	5360	5360	0
555	20231128	112400	10312610	5360	5360	5360	5360	0
556	20231128	112300	10312610	5360	5360	5360	5360	0
557	20231128	112200	10312610	5360	5360	5360	5360	0
558	20231128	112100	10312610	5360	5360	5360	5360	0
559	20231128	112000	10312610	5360	5360	5360	5360	0
560	20231128	111900	10312610	5360	5360	5360	5360	0
561	20231128	111800	10312610	5360	5360	5360	5360	0
562	20231128	111700	10312610	5360	5360	5360	5360	0
563	20231128	111600	10312610	5360	5360	5360	5360	0
564	20231128	111500	10312610	5360	5360	5360	5360	0
565	20231128	111400	10312610	5360	5360	5360	5360	0
566	20231128	111300	10312610	5360	5360	5360	5360	0
567	20231128	111200	10312610	5360	5360	5360	5360	0
568	20231128	111100	10312610	5360	5360	5360	5360	0
569	20231128	111000	10312610	5360	5360	5360	5360	0
570	20231128	110900	10312610	5360	5360	5360	5360	0
571	20231128	110800	10312610	5360	5360	5360	5360	0
572	20231128	110700	10312610	5360	5360	5360	5360	0
573	20231128	110600	10312610	5360	5360	5360	5360	0
574	20231128	110500	10312610	5360	5360	5360	5360	0
575	20231128	110400	10312610	5360	5360	5360	5360	0
576	20231128	110300	10312610	5360	5360	5360	5360	0
577	20231128	110200	10312610	5360	5360	5360	5360	0
578	20231128	110100	10312610	5360	5360	5360	5360	0
579	20231128	110000	10312610	5360	5360	5360	5360	0
580	20231128	105900	10312610	5360	5360	5360	5360	0
581	20231128	105800	10312610	5360	5360	5360	5360	0
582	20231128	105700	10312610	5360	5360	5360	5360	0
583	20231128	105600	10312610	5360	5360	5360	5360	0
584	20231128	105500	10312610	5360	5360	5360	5360	0
585	20231128	105400	10312610	5360	5360	5360	5360	0
586	20231128	105300	10312610	5360	5360	5360	5360	0
587	20231128	105200	10312610	5360	5360	5360	5360	0
588	20231128	105100	10312610	5360	5360	5360	5360	0
589	20231128	105000	10312610	5360	5360	5360	5360	0
590	20231128	104900	10312610	5360	5360	5360	5360	0
591	20231128	104800	10312610	5360	5360	5360	5360	0
592	20231128	104700	10312610	5360	5360	5360	5360	0
593	20231128	104600	10312610	5360	5360	5360	5360	0
594	20231128	104500	10312610	5360	5360	5360	5360	0
595	20231128	104400	10312610	5360	5360	5360	5360	0
596	20231128	104300	10312610	5360	5360	5360	5360	0
597	20231128	104200	10312610	5360	5360	5360	5360	0
598	20231128	104100	10312610	5360	5360	5360	5360	0
599	20231128	104000	10312610	5360	5360	5360	5360	0
600	20231128	103900	10312610	5360	5360	5360	5360	0
601	20231128	103800	10312610	5360	5360	5360	5360	0
602	20231128	103700	10312610	5360	5360	5360	5360	0
603	20231128	103600	10312610	5360	5360	5360	5360	0
604	20231128	103500	10312610	5360	5360	5360	5360	0
605	20231128	103400	10312610	5360	5360	5360	5360	0
606	20231128	103300	10312610	5360	5360	5360	5360	0
607	20231128	103200	10312610	5360	5360	5360	5360	0
608	20231128	103100	10312610	5360	5360	5360	5360	0
609	20231128	103000	10312610	5360	5360	5360	5360	0
610	20231128	102900	10312610	5360	5360	5360	5360	0
611	20231128	102800	10312610	5360	5360	5360	5360	0
612	20231128	102700	10312610	5360	5360	5360	5360	0
613	20231128	102600	10312610	5360	5360	5360	5360	0
614	20231128	102500	10312610	5360	5360	5360	5360	0
615	20231128	102400	10312610	5360	5360	5360	5360	0
616	20231128	102300	10312610	5360	5360	5360	5360	0
617	20231128	102200	10312610	5360	5360	5360	5360	0
618	20231128	102100	10312610	5360	5360	5360	5360	0
619	20231128	102000	10312610	5360	5360	5360	5360	0
620	20231128	101900	10312610	5360	5360	5360	5360	0
621	20231128	101800	10312610	5360	5360	5360	5360	0
622	20231128	101700	10312610	5360	5360	5360	5360	0
623	20231128	101600	10312610	5360	5360	5360	5360	0
624	20231128	101500	10312610	5360	5360	5360	5360	0
625	20231128	101400	10312610	5360	5360	5360	5360	0
626	20231128	101300	10312610	5360	5360	5360	5360	0
627	20231128	101200	10312610	5360	5360	5360	5360	0
628	20231128	101100	10312610	5360	5360	5360	5360	0
629	20231128	101000	10312610	5360	5360	5360	5360	0
630	20231128	100900	10312610	5360	5360	5360	5360	0
631	20231128	100800	10312610	5360	5360	5360	5360	0
632	20231128	100700	10312610	5360	5360	5360	5360	0
633	20231128	100600	10312610	5360	5360	5360	5360	0
634	20231128	100500	10312610	5360	5360	5360	5360	0
635	20231128	100400	10312610	5360	5360	5360	5360	0
636	20231128	100300	10312610	5360	5360	5360	5360	0
637	20231128	100200	10312610	5360	5360	5360	5360	0
638	20231128	100100	10312610	5360	5360	5360	5360	0
639	20231128	100000	10312610	5360	5360	5360	5360	0
640	20231128	095900	10312610	5360	5360	5360	5360	3
641	20231128	095800	10296530	5370	5370	5370	5370	0
642	20231128	095700	10296530	5370	5370	5370	5370	0
643	20231128	095600	10296530	5370	5370	5370	5370	0
644	20231128	095500	10296530	5370	5370	5370	5370	0
645	20231128	095400	10296530	5370	5370	5370	5370	0
646	20231128	095300	10296530	5370	5370	5370	5370	0
647	20231128	095200	10296530	5370	5370	5370	5370	0
648	20231128	095100	10296530	5370	5370	5370	5370	0
649	20231128	095000	10296530	5370	5370	5370	5370	0
650	20231128	094900	10296530	5370	5370	5370	5370	0
651	20231128	094800	10296530	5370	5370	5370	5370	0
652	20231128	094700	10296530	5370	5370	5370	5370	0
653	20231128	094600	10296530	5370	5370	5370	5370	0
654	20231128	094500	10296530	5370	5370	5370	5370	0
655	20231128	094400	10296530	5370	5370	5370	5370	0
656	20231128	094300	10296530	5370	5370	5370	5370	0
657	20231128	094200	10296530	5370	5370	5370	5370	0
658	20231128	094100	10296530	5370	5370	5370	5370	0
659	20231128	094000	10296530	5370	5370	5370	5370	0
660	20231128	093900	10296530	5370	5370	5370	5370	1
661	20231128	093800	10291160	5320	5320	5320	5320	0
662	20231128	093700	10291160	5320	5320	5320	5320	0
663	20231128	093600	10291160	5320	5320	5320	5320	0
664	20231128	093500	10291160	5320	5320	5320	5320	0
665	20231128	093400	10291160	5320	5320	5320	5320	0
666	20231128	093300	10291160	5320	5320	5320	5320	0
667	20231128	093200	10291160	5320	5320	5320	5320	0
668	20231128	093100	10291160	5320	5320	5320	5320	0
669	20231128	093000	10291160	5320	5320	5320	5320	0
670	20231128	092900	10291160	5320	5320	5320	5320	0
671	20231128	092800	10291160	5320	5320	5320	5320	0
672	20231128	092700	10291160	5320	5320	5320	5320	0
673	20231128	092600	10291160	5320	5320	5320	5320	0
674	20231128	092500	10291160	5320	5320	5320	5320	4
675	20231128	092400	10269880	5320	5320	5320	5320	0
676	20231128	092300	10269880	5320	5320	5320	5320	798
677	20231128	092200	6024520	5320	5320	5320	5320	0
678	20231128	092100	6024520	5320	5320	5320	5320	0
679	20231128	092000	6024520	5320	5320	5320	5320	0
680	20231128	091900	6024520	5320	5340	5340	5310	483
681	20231128	091800	3452410	5370	5370	5370	5370	0
682	20231128	091700	3452410	5370	5370	5370	5370	0
683	20231128	091600	3452410	5370	5370	5370	5370	0
684	20231128	091500	3452410	5370	5370	5370	5370	0
685	20231128	091400	3452410	5370	5370	5370	5370	0
686	20231128	091300	3452410	5370	5370	5370	5370	0
687	20231128	091200	3452410	5370	5370	5370	5370	0
688	20231128	091100	3452410	5370	5370	5370	5370	0
689	20231128	091000	3452410	5370	5370	5370	5370	1
690	20231128	090900	3447040	5370	5370	5370	5370	0
691	20231128	090800	3447040	5370	5370	5370	5370	320
692	20231128	090700	1728640	5390	5390	5390	5390	0
693	20231128	090600	1728640	5390	5390	5390	5390	0
694	20231128	090500	1728640	5390	5370	5390	5370	175
695	20231128	090400	787910	5370	5370	5370	5370	1
696	20231128	090300	782540	5340	5360	5370	5340	89
697	20231128	090200	305790	5370	5370	5370	5370	50
698	20231128	090100	37290	5370	5370	5370	5370	0
699	20231128	090000	37290	5370	5320	5370	5320	7