KissMeData/448730/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	213000	60145830	5030	5030	5030	5030	4563
3	20231127	212900	60145830	5030	5030	5030	5030	0
4	20231127	212800	60145830	5030	5030	5030	5030	0
5	20231127	212700	60145830	5030	5030	5030	5030	0
6	20231127	212600	60145830	5030	5030	5030	5030	0
7	20231127	212500	60145830	5030	5030	5030	5030	0
8	20231127	212400	60145830	5030	5030	5030	5030	0
9	20231127	212300	60145830	5030	5030	5030	5030	0
10	20231127	212200	60145830	5030	5030	5030	5030	0
11	20231127	212100	60145830	5030	5030	5030	5030	0
12	20231127	212000	60145830	5030	5030	5030	5030	0
13	20231127	211900	60145830	5030	5030	5030	5030	0
14	20231127	211800	60145830	5030	5030	5030	5030	0
15	20231127	211700	60145830	5030	5030	5030	5030	0
16	20231127	211600	60145830	5030	5030	5030	5030	0
17	20231127	211500	60145830	5030	5030	5030	5030	0
18	20231127	211400	60145830	5030	5030	5030	5030	0
19	20231127	211300	60145830	5030	5030	5030	5030	0
20	20231127	211200	60145830	5030	5030	5030	5030	0
21	20231127	211100	60145830	5030	5030	5030	5030	0
22	20231127	211000	60145830	5030	5030	5030	5030	0
23	20231127	210900	60145830	5030	5030	5030	5030	0
24	20231127	210800	60145830	5030	5030	5030	5030	0
25	20231127	210700	60145830	5030	5030	5030	5030	0
26	20231127	210600	60145830	5030	5030	5030	5030	0
27	20231127	210500	60145830	5030	5030	5030	5030	0
28	20231127	210400	60145830	5030	5030	5030	5030	0
29	20231127	210300	60145830	5030	5030	5030	5030	0
30	20231127	210200	60145830	5030	5030	5030	5030	0
31	20231127	210100	60145830	5030	5030	5030	5030	0
32	20231127	210000	60145830	5030	5030	5030	5030	4563
33	20231127	205900	60145830	5030	5030	5030	5030	0
34	20231127	205800	60145830	5030	5030	5030	5030	0
35	20231127	205700	60145830	5030	5030	5030	5030	0
36	20231127	205600	60145830	5030	5030	5030	5030	0
37	20231127	205500	60145830	5030	5030	5030	5030	0
38	20231127	205400	60145830	5030	5030	5030	5030	0
39	20231127	205300	60145830	5030	5030	5030	5030	0
40	20231127	205200	60145830	5030	5030	5030	5030	0
41	20231127	205100	60145830	5030	5030	5030	5030	0
42	20231127	205000	60145830	5030	5030	5030	5030	0
43	20231127	204900	60145830	5030	5030	5030	5030	0
44	20231127	204800	60145830	5030	5030	5030	5030	0
45	20231127	204700	60145830	5030	5030	5030	5030	0
46	20231127	204600	60145830	5030	5030	5030	5030	0
47	20231127	204500	60145830	5030	5030	5030	5030	0
48	20231127	204400	60145830	5030	5030	5030	5030	0
49	20231127	204300	60145830	5030	5030	5030	5030	0
50	20231127	204200	60145830	5030	5030	5030	5030	0
51	20231127	204100	60145830	5030	5030	5030	5030	0
52	20231127	204000	60145830	5030	5030	5030	5030	0
53	20231127	203900	60145830	5030	5030	5030	5030	0
54	20231127	203800	60145830	5030	5030	5030	5030	0
55	20231127	203700	60145830	5030	5030	5030	5030	0
56	20231127	203600	60145830	5030	5030	5030	5030	0
57	20231127	203500	60145830	5030	5030	5030	5030	0
58	20231127	203400	60145830	5030	5030	5030	5030	0
59	20231127	203300	60145830	5030	5030	5030	5030	0
60	20231127	203200	60145830	5030	5030	5030	5030	0
61	20231127	203100	60145830	5030	5030	5030	5030	0
62	20231127	203000	60145830	5030	5030	5030	5030	4563
63	20231127	202900	60145830	5030	5030	5030	5030	0
64	20231127	202800	60145830	5030	5030	5030	5030	0
65	20231127	202700	60145830	5030	5030	5030	5030	0
66	20231127	202600	60145830	5030	5030	5030	5030	0
67	20231127	202500	60145830	5030	5030	5030	5030	0
68	20231127	202400	60145830	5030	5030	5030	5030	0
69	20231127	202300	60145830	5030	5030	5030	5030	0
70	20231127	202200	60145830	5030	5030	5030	5030	0
71	20231127	202100	60145830	5030	5030	5030	5030	0
72	20231127	202000	60145830	5030	5030	5030	5030	0
73	20231127	201900	60145830	5030	5030	5030	5030	0
74	20231127	201800	60145830	5030	5030	5030	5030	0
75	20231127	201700	60145830	5030	5030	5030	5030	0
76	20231127	201600	60145830	5030	5030	5030	5030	0
77	20231127	201500	60145830	5030	5030	5030	5030	0
78	20231127	201400	60145830	5030	5030	5030	5030	0
79	20231127	201300	60145830	5030	5030	5030	5030	0
80	20231127	201200	60145830	5030	5030	5030	5030	0
81	20231127	201100	60145830	5030	5030	5030	5030	0
82	20231127	201000	60145830	5030	5030	5030	5030	0
83	20231127	200900	60145830	5030	5030	5030	5030	0
84	20231127	200800	60145830	5030	5030	5030	5030	0
85	20231127	200700	60145830	5030	5030	5030	5030	0
86	20231127	200600	60145830	5030	5030	5030	5030	0
87	20231127	200500	60145830	5030	5030	5030	5030	0
88	20231127	200400	60145830	5030	5030	5030	5030	0
89	20231127	200300	60145830	5030	5030	5030	5030	0
90	20231127	200200	60145830	5030	5030	5030	5030	0
91	20231127	200100	60145830	5030	5030	5030	5030	0
92	20231127	200000	60145830	5030	5030	5030	5030	4563
93	20231127	195900	60145830	5030	5030	5030	5030	0
94	20231127	195800	60145830	5030	5030	5030	5030	0
95	20231127	195700	60145830	5030	5030	5030	5030	0
96	20231127	195600	60145830	5030	5030	5030	5030	0
97	20231127	195500	60145830	5030	5030	5030	5030	0
98	20231127	195400	60145830	5030	5030	5030	5030	0
99	20231127	195300	60145830	5030	5030	5030	5030	0
100	20231127	195200	60145830	5030	5030	5030	5030	0
101	20231127	195100	60145830	5030	5030	5030	5030	0
102	20231127	195000	60145830	5030	5030	5030	5030	0
103	20231127	194900	60145830	5030	5030	5030	5030	0
104	20231127	194800	60145830	5030	5030	5030	5030	0
105	20231127	194700	60145830	5030	5030	5030	5030	0
106	20231127	194600	60145830	5030	5030	5030	5030	0
107	20231127	194500	60145830	5030	5030	5030	5030	0
108	20231127	194400	60145830	5030	5030	5030	5030	0
109	20231127	194300	60145830	5030	5030	5030	5030	0
110	20231127	194200	60145830	5030	5030	5030	5030	0
111	20231127	194100	60145830	5030	5030	5030	5030	0
112	20231127	194000	60145830	5030	5030	5030	5030	0
113	20231127	193900	60145830	5030	5030	5030	5030	0
114	20231127	193800	60145830	5030	5030	5030	5030	0
115	20231127	193700	60145830	5030	5030	5030	5030	0
116	20231127	193600	60145830	5030	5030	5030	5030	0
117	20231127	193500	60145830	5030	5030	5030	5030	0
118	20231127	193400	60145830	5030	5030	5030	5030	0
119	20231127	193300	60145830	5030	5030	5030	5030	0
120	20231127	193200	60145830	5030	5030	5030	5030	0
121	20231127	193100	60145830	5030	5030	5030	5030	0
122	20231127	193000	60145830	5030	5030	5030	5030	4563
123	20231127	192900	60145830	5030	5030	5030	5030	0
124	20231127	192800	60145830	5030	5030	5030	5030	0
125	20231127	192700	60145830	5030	5030	5030	5030	0
126	20231127	192600	60145830	5030	5030	5030	5030	0
127	20231127	192500	60145830	5030	5030	5030	5030	0
128	20231127	192400	60145830	5030	5030	5030	5030	0
129	20231127	192300	60145830	5030	5030	5030	5030	0
130	20231127	192200	60145830	5030	5030	5030	5030	0
131	20231127	192100	60145830	5030	5030	5030	5030	0
132	20231127	192000	60145830	5030	5030	5030	5030	0
133	20231127	191900	60145830	5030	5030	5030	5030	0
134	20231127	191800	60145830	5030	5030	5030	5030	0
135	20231127	191700	60145830	5030	5030	5030	5030	0
136	20231127	191600	60145830	5030	5030	5030	5030	0
137	20231127	191500	60145830	5030	5030	5030	5030	0
138	20231127	191400	60145830	5030	5030	5030	5030	0
139	20231127	191300	60145830	5030	5030	5030	5030	0
140	20231127	191200	60145830	5030	5030	5030	5030	0
141	20231127	191100	60145830	5030	5030	5030	5030	0
142	20231127	191000	60145830	5030	5030	5030	5030	0
143	20231127	190900	60145830	5030	5030	5030	5030	0
144	20231127	190800	60145830	5030	5030	5030	5030	0
145	20231127	190700	60145830	5030	5030	5030	5030	0
146	20231127	190600	60145830	5030	5030	5030	5030	0
147	20231127	190500	60145830	5030	5030	5030	5030	0
148	20231127	190400	60145830	5030	5030	5030	5030	0
149	20231127	190300	60145830	5030	5030	5030	5030	0
150	20231127	190200	60145830	5030	5030	5030	5030	0
151	20231127	190100	60145830	5030	5030	5030	5030	0
152	20231127	190000	60145830	5030	5030	5030	5030	4563
153	20231127	185900	60145830	5030	5030	5030	5030	0
154	20231127	185800	60145830	5030	5030	5030	5030	0
155	20231127	185700	60145830	5030	5030	5030	5030	0
156	20231127	185600	60145830	5030	5030	5030	5030	0
157	20231127	185500	60145830	5030	5030	5030	5030	0
158	20231127	185400	60145830	5030	5030	5030	5030	0
159	20231127	185300	60145830	5030	5030	5030	5030	0
160	20231127	185200	60145830	5030	5030	5030	5030	0
161	20231127	185100	60145830	5030	5030	5030	5030	0
162	20231127	185000	60145830	5030	5030	5030	5030	0
163	20231127	184900	60145830	5030	5030	5030	5030	0
164	20231127	184800	60145830	5030	5030	5030	5030	0
165	20231127	184700	60145830	5030	5030	5030	5030	0
166	20231127	184600	60145830	5030	5030	5030	5030	0
167	20231127	184500	60145830	5030	5030	5030	5030	0
168	20231127	184400	60145830	5030	5030	5030	5030	0
169	20231127	184300	60145830	5030	5030	5030	5030	0
170	20231127	184200	60145830	5030	5030	5030	5030	0
171	20231127	184100	60145830	5030	5030	5030	5030	0
172	20231127	184000	60145830	5030	5030	5030	5030	0
173	20231127	183900	60145830	5030	5030	5030	5030	0
174	20231127	183800	60145830	5030	5030	5030	5030	0
175	20231127	183700	60145830	5030	5030	5030	5030	0
176	20231127	183600	60145830	5030	5030	5030	5030	0
177	20231127	183500	60145830	5030	5030	5030	5030	0
178	20231127	183400	60145830	5030	5030	5030	5030	0
179	20231127	183300	60145830	5030	5030	5030	5030	0
180	20231127	183200	60145830	5030	5030	5030	5030	0
181	20231127	183100	60145830	5030	5030	5030	5030	0
182	20231127	183000	60145830	5030	5030	5030	5030	4563
183	20231127	182900	60145830	5030	5030	5030	5030	0
184	20231127	182800	60145830	5030	5030	5030	5030	0
185	20231127	182700	60145830	5030	5030	5030	5030	0
186	20231127	182600	60145830	5030	5030	5030	5030	0
187	20231127	182500	60145830	5030	5030	5030	5030	0
188	20231127	182400	60145830	5030	5030	5030	5030	0
189	20231127	182300	60145830	5030	5030	5030	5030	0
190	20231127	182200	60145830	5030	5030	5030	5030	0
191	20231127	182100	60145830	5030	5030	5030	5030	0
192	20231127	182000	60145830	5030	5030	5030	5030	0
193	20231127	181900	60145830	5030	5030	5030	5030	0
194	20231127	181800	60145830	5030	5030	5030	5030	0
195	20231127	181700	60145830	5030	5030	5030	5030	0
196	20231127	181600	60145830	5030	5030	5030	5030	0
197	20231127	181500	60145830	5030	5030	5030	5030	0
198	20231127	181400	60145830	5030	5030	5030	5030	0
199	20231127	181300	60145830	5030	5030	5030	5030	0
200	20231127	181200	60145830	5030	5030	5030	5030	0
201	20231127	181100	60145830	5030	5030	5030	5030	0
202	20231127	181000	60145830	5030	5030	5030	5030	0
203	20231127	180900	60145830	5030	5030	5030	5030	0
204	20231127	180800	60145830	5030	5030	5030	5030	0
205	20231127	180700	60145830	5030	5030	5030	5030	0
206	20231127	180600	60145830	5030	5030	5030	5030	0
207	20231127	180500	60145830	5030	5030	5030	5030	0
208	20231127	180400	60145830	5030	5030	5030	5030	0
209	20231127	180300	60145830	5030	5030	5030	5030	0
210	20231127	180200	60145830	5030	5030	5030	5030	0
211	20231127	180100	60145830	5030	5030	5030	5030	0
212	20231127	180000	60145830	5030	5030	5030	5030	4563
213	20231127	175900	60145830	5030	5030	5030	5030	0
214	20231127	175800	60145830	5030	5030	5030	5030	0
215	20231127	175700	60145830	5030	5030	5030	5030	0
216	20231127	175600	60145830	5030	5030	5030	5030	0
217	20231127	175500	60145830	5030	5030	5030	5030	0
218	20231127	175400	60145830	5030	5030	5030	5030	0
219	20231127	175300	60145830	5030	5030	5030	5030	0
220	20231127	175200	60145830	5030	5030	5030	5030	0
221	20231127	175100	60145830	5030	5030	5030	5030	0
222	20231127	175000	60145830	5030	5030	5030	5030	0
223	20231127	174900	60145830	5030	5030	5030	5030	0
224	20231127	174800	60145830	5030	5030	5030	5030	0
225	20231127	174700	60145830	5030	5030	5030	5030	0
226	20231127	174600	60145830	5030	5030	5030	5030	0
227	20231127	174500	60145830	5030	5030	5030	5030	0
228	20231127	174400	60145830	5030	5030	5030	5030	0
229	20231127	174300	60145830	5030	5030	5030	5030	0
230	20231127	174200	60145830	5030	5030	5030	5030	0
231	20231127	174100	60145830	5030	5030	5030	5030	0
232	20231127	174000	60145830	5030	5030	5030	5030	0
233	20231127	173900	60145830	5030	5030	5030	5030	0
234	20231127	173800	60145830	5030	5030	5030	5030	0
235	20231127	173700	60145830	5030	5030	5030	5030	0
236	20231127	173600	60145830	5030	5030	5030	5030	0
237	20231127	173500	60145830	5030	5030	5030	5030	0
238	20231127	173400	60145830	5030	5030	5030	5030	0
239	20231127	173300	60145830	5030	5030	5030	5030	0
240	20231127	173200	60145830	5030	5030	5030	5030	0
241	20231127	173100	60145830	5030	5030	5030	5030	0
242	20231127	173000	60145830	5030	5030	5030	5030	4563
243	20231127	172900	60145830	5030	5030	5030	5030	0
244	20231127	172800	60145830	5030	5030	5030	5030	0
245	20231127	172700	60145830	5030	5030	5030	5030	0
246	20231127	172600	60145830	5030	5030	5030	5030	0
247	20231127	172500	60145830	5030	5030	5030	5030	0
248	20231127	172400	60145830	5030	5030	5030	5030	0
249	20231127	172300	60145830	5030	5030	5030	5030	0
250	20231127	172200	60145830	5030	5030	5030	5030	0
251	20231127	172100	60145830	5030	5030	5030	5030	0
252	20231127	172000	60145830	5030	5030	5030	5030	0
253	20231127	171900	60145830	5030	5030	5030	5030	0
254	20231127	171800	60145830	5030	5030	5030	5030	0
255	20231127	171700	60145830	5030	5030	5030	5030	0
256	20231127	171600	60145830	5030	5030	5030	5030	0
257	20231127	171500	60145830	5030	5030	5030	5030	0
258	20231127	171400	60145830	5030	5030	5030	5030	0
259	20231127	171300	60145830	5030	5030	5030	5030	0
260	20231127	171200	60145830	5030	5030	5030	5030	0
261	20231127	171100	60145830	5030	5030	5030	5030	0
262	20231127	171000	60145830	5030	5030	5030	5030	0
263	20231127	170900	60145830	5030	5030	5030	5030	0
264	20231127	170800	60145830	5030	5030	5030	5030	0
265	20231127	170700	60145830	5030	5030	5030	5030	0
266	20231127	170600	60145830	5030	5030	5030	5030	0
267	20231127	170500	60145830	5030	5030	5030	5030	0
268	20231127	170400	60145830	5030	5030	5030	5030	0
269	20231127	170300	60145830	5030	5030	5030	5030	0
270	20231127	170200	60145830	5030	5030	5030	5030	0
271	20231127	170100	60145830	5030	5030	5030	5030	0
272	20231127	170000	60145830	5030	5030	5030	5030	4563
273	20231127	165900	60145830	5030	5030	5030	5030	0
274	20231127	165800	60145830	5030	5030	5030	5030	0
275	20231127	165700	60145830	5030	5030	5030	5030	0
276	20231127	165600	60145830	5030	5030	5030	5030	0
277	20231127	165500	60145830	5030	5030	5030	5030	0
278	20231127	165400	60145830	5030	5030	5030	5030	0
279	20231127	165300	60145830	5030	5030	5030	5030	0
280	20231127	165200	60145830	5030	5030	5030	5030	0
281	20231127	165100	60145830	5030	5030	5030	5030	0
282	20231127	165000	60145830	5030	5030	5030	5030	0
283	20231127	164900	60145830	5030	5030	5030	5030	0
284	20231127	164800	60145830	5030	5030	5030	5030	0
285	20231127	164700	60145830	5030	5030	5030	5030	0
286	20231127	164600	60145830	5030	5030	5030	5030	0
287	20231127	164500	60145830	5030	5030	5030	5030	0
288	20231127	164400	60145830	5030	5030	5030	5030	0
289	20231127	164300	60145830	5030	5030	5030	5030	0
290	20231127	164200	60145830	5030	5030	5030	5030	0
291	20231127	164100	60145830	5030	5030	5030	5030	0
292	20231127	164000	60145830	5030	5030	5030	5030	0
293	20231127	163900	60145830	5030	5030	5030	5030	0
294	20231127	163800	60145830	5030	5030	5030	5030	0
295	20231127	163700	60145830	5030	5030	5030	5030	0
296	20231127	163600	60145830	5030	5030	5030	5030	0
297	20231127	163500	60145830	5030	5030	5030	5030	0
298	20231127	163400	60145830	5030	5030	5030	5030	0
299	20231127	163300	60145830	5030	5030	5030	5030	0
300	20231127	163200	60145830	5030	5030	5030	5030	0
301	20231127	163100	60145830	5030	5030	5030	5030	0
302	20231127	163000	60145830	5030	5030	5030	5030	4563
303	20231127	162900	60145830	5030	5030	5030	5030	0
304	20231127	162800	60145830	5030	5030	5030	5030	0
305	20231127	162700	60145830	5030	5030	5030	5030	0
306	20231127	162600	60145830	5030	5030	5030	5030	0
307	20231127	162500	60145830	5030	5030	5030	5030	0
308	20231127	162400	60145830	5030	5030	5030	5030	0
309	20231127	162300	60145830	5030	5030	5030	5030	0
310	20231127	162200	60145830	5030	5030	5030	5030	0
311	20231127	162100	60145830	5030	5030	5030	5030	0
312	20231127	162000	60145830	5030	5030	5030	5030	0
313	20231127	161900	60145830	5030	5030	5030	5030	0
314	20231127	161800	60145830	5030	5030	5030	5030	0
315	20231127	161700	60145830	5030	5030	5030	5030	0
316	20231127	161600	60145830	5030	5030	5030	5030	0
317	20231127	161500	60145830	5030	5030	5030	5030	0
318	20231127	161400	60145830	5030	5030	5030	5030	0
319	20231127	161300	60145830	5030	5030	5030	5030	0
320	20231127	161200	60145830	5030	5030	5030	5030	0
321	20231127	161100	60145830	5030	5030	5030	5030	0
322	20231127	161000	60145830	5030	5030	5030	5030	0
323	20231127	160900	60145830	5030	5030	5030	5030	0
324	20231127	160800	60145830	5030	5030	5030	5030	0
325	20231127	160700	60145830	5030	5030	5030	5030	0
326	20231127	160600	60145830	5030	5030	5030	5030	0
327	20231127	160500	60145830	5030	5030	5030	5030	0
328	20231127	160400	60145830	5030	5030	5030	5030	0
329	20231127	160300	60145830	5030	5030	5030	5030	0
330	20231127	160200	60145830	5030	5030	5030	5030	0
331	20231127	160100	60145830	5030	5030	5030	5030	0
332	20231127	160000	60145830	5030	5030	5030	5030	4563
333	20231127	155900	60145830	5030	5030	5030	5030	0
334	20231127	155800	60145830	5030	5030	5030	5030	0
335	20231127	155700	60145830	5030	5030	5030	5030	0
336	20231127	155600	60145830	5030	5030	5030	5030	0
337	20231127	155500	60145830	5030	5030	5030	5030	0
338	20231127	155400	60145830	5030	5030	5030	5030	0
339	20231127	155300	60145830	5030	5030	5030	5030	0
340	20231127	155200	60145830	5030	5030	5030	5030	0
341	20231127	155100	60145830	5030	5030	5030	5030	0
342	20231127	155000	60145830	5030	5030	5030	5030	0
343	20231127	154900	60145830	5030	5030	5030	5030	0
344	20231127	154800	60145830	5030	5030	5030	5030	0
345	20231127	154700	60145830	5030	5030	5030	5030	0
346	20231127	154600	60145830	5030	5030	5030	5030	0
347	20231127	154500	60145830	5030	5030	5030	5030	0
348	20231127	154400	60145830	5030	5030	5030	5030	0
349	20231127	154300	60145830	5030	5030	5030	5030	0
350	20231127	154200	60145830	5030	5030	5030	5030	0
351	20231127	154100	60145830	5030	5030	5030	5030	0
352	20231127	154000	60145830	5030	5030	5030	5030	0
353	20231127	153900	60145830	5030	5030	5030	5030	0
354	20231127	153800	60145830	5030	5030	5030	5030	0
355	20231127	153700	60145830	5030	5030	5030	5030	0
356	20231127	153600	60145830	5030	5030	5030	5030	0
357	20231127	153500	60145830	5030	5030	5030	5030	0
358	20231127	153400	60145830	5030	5030	5030	5030	0
359	20231127	153300	60145830	5030	5030	5030	5030	0
360	20231127	153200	60145830	5030	5030	5030	5030	0
361	20231127	153100	60145830	5030	5030	5030	5030	0
362	20231127	153000	60145830	5030	5030	5030	5030	9126
363	20231127	152900	37193940	5020	5020	5020	5020	0
364	20231127	152800	37193940	5020	5020	5020	5020	0
365	20231127	152700	37193940	5020	5020	5020	5020	0
366	20231127	152600	37193940	5020	5020	5020	5020	0
367	20231127	152500	37193940	5020	5020	5020	5020	0
368	20231127	152400	37193940	5020	5020	5020	5020	0
369	20231127	152300	37193940	5020	5020	5020	5020	0
370	20231127	152200	37193940	5020	5020	5020	5020	0
371	20231127	152100	37193940	5020	5020	5020	5020	0
372	20231127	152000	37193940	5020	5020	5020	5020	0
373	20231127	151900	37193940	5020	5020	5020	5020	507
374	20231127	151800	34648800	5020	5020	5020	5020	0
375	20231127	151700	34648800	5020	5020	5020	5020	0
376	20231127	151600	34648800	5020	5020	5020	5020	0
377	20231127	151500	34648800	5020	5020	5020	5020	0
378	20231127	151400	34648800	5020	5020	5020	5020	0
379	20231127	151300	34648800	5020	5020	5020	5020	0
380	20231127	151200	34648800	5020	5020	5020	5020	0
381	20231127	151100	34648800	5020	5020	5020	5020	0
382	20231127	151000	34648800	5020	5020	5020	5020	0
383	20231127	150900	34648800	5020	5020	5020	5020	0
384	20231127	150800	34648800	5020	5020	5020	5020	0
385	20231127	150700	34648800	5020	5020	5020	5020	0
386	20231127	150600	34648800	5020	5020	5020	5020	1
387	20231127	150500	34643780	5020	5020	5020	5020	2
388	20231127	150400	34633740	5020	5020	5020	5020	0
389	20231127	150300	34633740	5020	5020	5020	5020	0
390	20231127	150200	34633740	5020	5020	5020	5020	0
391	20231127	150100	34633740	5020	5020	5020	5020	0
392	20231127	150000	34633740	5020	5020	5020	5020	0
393	20231127	145900	34633740	5020	5020	5020	5020	0
394	20231127	145800	34633740	5020	5020	5020	5020	1
395	20231127	145700	34628720	5010	5010	5010	5010	0
396	20231127	145600	34628720	5010	5010	5010	5010	0
397	20231127	145500	34628720	5010	5010	5010	5010	0
398	20231127	145400	34628720	5010	5010	5010	5010	0
399	20231127	145300	34628720	5010	5010	5010	5010	0
400	20231127	145200	34628720	5010	5010	5010	5010	0
401	20231127	145100	34628720	5010	5010	5010	5010	0
402	20231127	145000	34628720	5010	5010	5010	5010	0
403	20231127	144900	34628720	5010	5010	5010	5010	0
404	20231127	144800	34628720	5010	5010	5010	5010	0
405	20231127	144700	34628720	5010	5010	5010	5010	39
406	20231127	144600	34433330	5010	5010	5010	5010	3
407	20231127	144500	34418300	5020	5020	5020	5020	0
408	20231127	144400	34418300	5020	5020	5020	5020	0
409	20231127	144300	34418300	5020	5020	5020	5020	0
410	20231127	144200	34418300	5020	5020	5020	5020	0
411	20231127	144100	34418300	5020	5020	5020	5020	4
412	20231127	144000	34398220	5020	5020	5020	5020	0
413	20231127	143900	34398220	5020	5020	5020	5020	0
414	20231127	143800	34398220	5020	5020	5020	5020	0
415	20231127	143700	34398220	5020	5020	5020	5020	50
416	20231127	143600	34147220	5020	5020	5020	5020	0
417	20231127	143500	34147220	5020	5020	5020	5020	0
418	20231127	143400	34147220	5020	5020	5020	5020	200
419	20231127	143300	33143220	5020	5020	5020	5020	1
420	20231127	143200	33138200	5010	5010	5010	5010	0
421	20231127	143100	33138200	5010	5010	5010	5010	0
422	20231127	143000	33138200	5010	5010	5010	5010	0
423	20231127	142900	33138200	5010	5010	5010	5010	0
424	20231127	142800	33138200	5010	5010	5010	5010	0
425	20231127	142700	33138200	5010	5010	5010	5010	0
426	20231127	142600	33138200	5010	5010	5010	5010	0
427	20231127	142500	33138200	5010	5010	5010	5010	0
428	20231127	142400	33138200	5010	5010	5010	5010	0
429	20231127	142300	33138200	5010	5010	5010	5010	0
430	20231127	142200	33138200	5010	5010	5010	5010	0
431	20231127	142100	33138200	5010	5000	5010	5000	332
432	20231127	142000	31476900	5000	5000	5000	5000	0
433	20231127	141900	31476900	5000	5000	5000	5000	0
434	20231127	141800	31476900	5000	5000	5000	5000	0
435	20231127	141700	31476900	5000	5000	5000	5000	0
436	20231127	141600	31476900	5000	5000	5000	5000	0
437	20231127	141500	31476900	5000	5000	5000	5000	0
438	20231127	141400	31476900	5000	5000	5000	5000	0
439	20231127	141300	31476900	5000	5000	5000	5000	1
440	20231127	141200	31471900	5010	5010	5010	5010	147
441	20231127	141100	30735430	5010	5010	5010	5010	0
442	20231127	141000	30735430	5010	5010	5010	5010	0
443	20231127	140900	30735430	5010	5010	5010	5010	0
444	20231127	140800	30735430	5010	5020	5020	5010	87
445	20231127	140700	30299550	5010	5010	5010	5010	0
446	20231127	140600	30299550	5010	5010	5010	5010	0
447	20231127	140500	30299550	5010	5010	5010	5010	0
448	20231127	140400	30299550	5010	5010	5010	5010	0
449	20231127	140300	30299550	5010	5010	5010	5010	0
450	20231127	140200	30299550	5010	5010	5010	5010	0
451	20231127	140100	30299550	5010	5020	5020	5010	83
452	20231127	140000	29883560	5010	5010	5010	5010	0
453	20231127	135900	29883560	5010	5010	5010	5010	0
454	20231127	135800	29883560	5010	5010	5010	5010	0
455	20231127	135700	29883560	5010	5010	5010	5010	0
456	20231127	135600	29883560	5010	5010	5010	5010	66
457	20231127	135500	29552900	5010	5010	5010	5010	0
458	20231127	135400	29552900	5010	5010	5010	5010	0
459	20231127	135300	29552900	5010	5010	5010	5010	110
460	20231127	135200	29001800	5010	5010	5010	5010	0
461	20231127	135100	29001800	5010	5010	5010	5010	0
462	20231127	135000	29001800	5010	5010	5010	5010	0
463	20231127	134900	29001800	5010	5010	5010	5010	0
464	20231127	134800	29001800	5010	5010	5010	5010	0
465	20231127	134700	29001800	5010	5010	5010	5010	0
466	20231127	134600	29001800	5010	5010	5010	5010	0
467	20231127	134500	29001800	5010	5010	5010	5010	0
468	20231127	134400	29001800	5010	5010	5010	5010	0
469	20231127	134300	29001800	5010	5010	5010	5010	0
470	20231127	134200	29001800	5010	5010	5010	5010	0
471	20231127	134100	29001800	5010	5010	5010	5010	70
472	20231127	134000	28651100	5010	5010	5010	5010	228
473	20231127	133900	27508820	5020	5020	5020	5020	0
474	20231127	133800	27508820	5020	5020	5020	5020	0
475	20231127	133700	27508820	5020	5020	5020	5020	0
476	20231127	133600	27508820	5020	5020	5020	5020	0
477	20231127	133500	27508820	5020	5020	5020	5020	0
478	20231127	133400	27508820	5020	5020	5020	5020	59
479	20231127	133300	27212640	5020	5020	5020	5020	0
480	20231127	133200	27212640	5020	5020	5020	5020	0
481	20231127	133100	27212640	5020	5020	5020	5020	0
482	20231127	133000	27212640	5020	5020	5020	5020	0
483	20231127	132900	27212640	5020	5020	5020	5020	20
484	20231127	132800	27112240	5010	5010	5010	5010	0
485	20231127	132700	27112240	5010	5010	5010	5010	153
486	20231127	132600	26345710	5010	5010	5010	5010	0
487	20231127	132500	26345710	5010	5010	5010	5010	0
488	20231127	132400	26345710	5010	5000	5010	5000	579
489	20231127	132300	23449980	5000	5000	5000	5000	232
490	20231127	132200	22289980	5010	5010	5010	5010	0
491	20231127	132100	22289980	5010	5010	5010	5010	0
492	20231127	132000	22289980	5010	5010	5010	5010	1
493	20231127	131900	22284970	5010	5010	5010	5010	1
494	20231127	131800	22279960	5010	5010	5010	5010	1492
495	20231127	131700	14805040	5020	5020	5020	5020	0
496	20231127	131600	14805040	5020	5020	5020	5020	0
497	20231127	131500	14805040	5020	5020	5020	5020	0
498	20231127	131400	14805040	5020	5020	5020	5020	0
499	20231127	131300	14805040	5020	5020	5020	5020	0
500	20231127	131200	14805040	5020	5020	5020	5020	0
501	20231127	131100	14805040	5020	5020	5020	5020	1
502	20231127	131000	14800020	5020	5020	5020	5020	0
503	20231127	130900	14800020	5020	5020	5020	5020	0
504	20231127	130800	14800020	5020	5020	5020	5020	0
505	20231127	130700	14800020	5020	5020	5020	5020	0
506	20231127	130600	14800020	5020	5020	5020	5020	0
507	20231127	130500	14800020	5020	5020	5020	5020	0
508	20231127	130400	14800020	5020	5020	5020	5020	0
509	20231127	130300	14800020	5020	5020	5020	5020	0
510	20231127	130200	14800020	5020	5020	5020	5020	0
511	20231127	130100	14800020	5020	5020	5020	5020	0
512	20231127	130000	14800020	5020	5020	5020	5020	2
513	20231127	125900	14789980	5020	5020	5020	5020	0
514	20231127	125800	14789980	5020	5020	5020	5020	19
515	20231127	125700	14694600	5020	5020	5020	5020	0
516	20231127	125600	14694600	5020	5020	5020	5020	0
517	20231127	125500	14694600	5020	5020	5020	5020	0
518	20231127	125400	14694600	5020	5020	5020	5020	0
519	20231127	125300	14694600	5020	5020	5020	5020	1
520	20231127	125200	14689580	5010	5010	5010	5010	0
521	20231127	125100	14689580	5010	5010	5010	5010	0
522	20231127	125000	14689580	5010	5010	5010	5010	0
523	20231127	124900	14689580	5010	5010	5010	5010	0
524	20231127	124800	14689580	5010	5010	5010	5010	0
525	20231127	124700	14689580	5010	5010	5010	5010	0
526	20231127	124600	14689580	5010	5010	5010	5010	0
527	20231127	124500	14689580	5010	5010	5010	5010	0
528	20231127	124400	14689580	5010	5010	5010	5010	0
529	20231127	124300	14689580	5010	5010	5010	5010	0
530	20231127	124200	14689580	5010	5010	5010	5010	0
531	20231127	124100	14689580	5010	5010	5010	5010	0
532	20231127	124000	14689580	5010	5010	5010	5010	0
533	20231127	123900	14689580	5010	5010	5010	5010	0
534	20231127	123800	14689580	5010	5010	5010	5010	0
535	20231127	123700	14689580	5010	5010	5010	5010	14
536	20231127	123600	14619440	5010	5010	5010	5010	0
537	20231127	123500	14619440	5010	5010	5010	5010	0
538	20231127	123400	14619440	5010	5010	5010	5010	0
539	20231127	123300	14619440	5010	5010	5010	5010	0
540	20231127	123200	14619440	5010	5010	5010	5010	2
541	20231127	123100	14609420	5010	5010	5010	5010	0
542	20231127	123000	14609420	5010	5010	5010	5010	4
543	20231127	122900	14589380	5010	5010	5010	5010	0
544	20231127	122800	14589380	5010	5010	5010	5010	0
545	20231127	122700	14589380	5010	5010	5010	5010	0
546	20231127	122600	14589380	5010	5010	5010	5010	0
547	20231127	122500	14589380	5010	5010	5010	5010	0
548	20231127	122400	14589380	5010	5010	5010	5010	0
549	20231127	122300	14589380	5010	5010	5010	5010	0
550	20231127	122200	14589380	5010	5010	5010	5010	0
551	20231127	122100	14589380	5010	5010	5010	5010	0
552	20231127	122000	14589380	5010	5010	5010	5010	0
553	20231127	121900	14589380	5010	5010	5010	5010	0
554	20231127	121800	14589380	5010	5010	5010	5010	0
555	20231127	121700	14589380	5010	5010	5010	5010	0
556	20231127	121600	14589380	5010	5010	5010	5010	0
557	20231127	121500	14589380	5010	5010	5010	5010	5
558	20231127	121400	14564330	5020	5020	5020	5020	0
559	20231127	121300	14564330	5020	5020	5020	5020	0
560	20231127	121200	14564330	5020	5020	5020	5020	0
561	20231127	121100	14564330	5020	5020	5020	5020	0
562	20231127	121000	14564330	5020	5020	5020	5020	0
563	20231127	120900	14564330	5020	5020	5020	5020	0
564	20231127	120800	14564330	5020	5020	5020	5020	0
565	20231127	120700	14564330	5020	5020	5020	5020	0
566	20231127	120600	14564330	5020	5020	5020	5020	0
567	20231127	120500	14564330	5020	5020	5020	5020	3
568	20231127	120400	14549270	5020	5010	5020	5010	40
569	20231127	120300	14348480	5010	5010	5010	5010	0
570	20231127	120200	14348480	5010	5010	5010	5010	0
571	20231127	120100	14348480	5010	5010	5010	5010	1
572	20231127	120000	14343470	5020	5020	5020	5020	0
573	20231127	115900	14343470	5020	5020	5020	5020	0
574	20231127	115800	14343470	5020	5020	5020	5020	0
575	20231127	115700	14343470	5020	5020	5020	5020	0
576	20231127	115600	14343470	5020	5020	5020	5020	10
577	20231127	115500	14293270	5020	5020	5020	5020	0
578	20231127	115400	14293270	5020	5020	5020	5020	0
579	20231127	115300	14293270	5020	5020	5020	5020	0
580	20231127	115200	14293270	5020	5020	5020	5020	0
581	20231127	115100	14293270	5020	5020	5020	5020	0
582	20231127	115000	14293270	5020	5020	5020	5020	0
583	20231127	114900	14293270	5020	5020	5020	5020	0
584	20231127	114800	14293270	5020	5020	5020	5020	0
585	20231127	114700	14293270	5020	5020	5020	5020	0
586	20231127	114600	14293270	5020	5020	5020	5020	0
587	20231127	114500	14293270	5020	5020	5020	5020	0
588	20231127	114400	14293270	5020	5020	5020	5020	0
589	20231127	114300	14293270	5020	5020	5020	5020	0
590	20231127	114200	14293270	5020	5020	5020	5020	0
591	20231127	114100	14293270	5020	5020	5020	5020	0
592	20231127	114000	14293270	5020	5020	5020	5020	1
593	20231127	113900	14288250	5020	5020	5020	5020	0
594	20231127	113800	14288250	5020	5020	5020	5020	0
595	20231127	113700	14288250	5020	5020	5020	5020	0
596	20231127	113600	14288250	5020	5020	5020	5020	0
597	20231127	113500	14288250	5020	5020	5020	5020	1
598	20231127	113400	14283230	5020	5020	5020	5020	4
599	20231127	113300	14263150	5020	5020	5020	5020	0
600	20231127	113200	14263150	5020	5020	5020	5020	0
601	20231127	113100	14263150	5020	5020	5020	5020	0
602	20231127	113000	14263150	5020	5020	5020	5020	6
603	20231127	112900	14233030	5010	5010	5010	5010	0
604	20231127	112800	14233030	5010	5010	5010	5010	0
605	20231127	112700	14233030	5010	5010	5010	5010	0
606	20231127	112600	14233030	5010	5010	5010	5010	0
607	20231127	112500	14233030	5010	5010	5010	5010	0
608	20231127	112400	14233030	5010	5010	5010	5010	0
609	20231127	112300	14233030	5010	5010	5010	5010	9
610	20231127	112200	14187940	5010	5010	5010	5010	0
611	20231127	112100	14187940	5010	5010	5010	5010	0
612	20231127	112000	14187940	5010	5010	5010	5010	0
613	20231127	111900	14187940	5010	5010	5010	5010	13
614	20231127	111800	14122810	5010	5010	5010	5010	13
615	20231127	111700	14057680	5010	5010	5010	5010	357
616	20231127	111600	12269110	5010	5010	5010	5010	2
617	20231127	111500	12259090	5010	5010	5010	5010	1
618	20231127	111400	12254080	5010	5010	5010	5010	0
619	20231127	111300	12254080	5010	5010	5010	5010	0
620	20231127	111200	12254080	5010	5010	5010	5010	0
621	20231127	111100	12254080	5010	5010	5010	5010	0
622	20231127	111000	12254080	5010	5010	5010	5010	0
623	20231127	110900	12254080	5010	5010	5010	5010	0
624	20231127	110800	12254080	5010	5010	5010	5010	0
625	20231127	110700	12254080	5010	5010	5010	5010	0
626	20231127	110600	12254080	5010	5010	5010	5010	0
627	20231127	110500	12254080	5010	5010	5010	5010	6
628	20231127	110400	12224020	5010	5010	5010	5010	5
629	20231127	110300	12198970	5010	5010	5010	5010	158
630	20231127	110200	11407390	5010	5010	5010	5010	0
631	20231127	110100	11407390	5010	5010	5010	5010	0
632	20231127	110000	11407390	5010	5010	5010	5010	0
633	20231127	105900	11407390	5010	5010	5010	5010	0
634	20231127	105800	11407390	5010	5010	5010	5010	2
635	20231127	105700	11397370	5010	5010	5010	5010	2
636	20231127	105600	11387350	5010	5010	5020	5010	55
637	20231127	105500	11111700	5010	5010	5010	5010	2
638	20231127	105400	11101680	5010	5010	5010	5010	0
639	20231127	105300	11101680	5010	5010	5010	5010	0
640	20231127	105200	11101680	5010	5010	5010	5010	0
641	20231127	105100	11101680	5010	5010	5010	5010	0
642	20231127	105000	11101680	5010	5010	5010	5010	0
643	20231127	104900	11101680	5010	5010	5010	5010	5
644	20231127	104800	11076630	5010	5010	5010	5010	0
645	20231127	104700	11076630	5010	5010	5010	5010	0
646	20231127	104600	11076630	5010	5010	5010	5010	0
647	20231127	104500	11076630	5010	5010	5010	5010	0
648	20231127	104400	11076630	5010	5010	5010	5010	0
649	20231127	104300	11076630	5010	5010	5010	5010	0
650	20231127	104200	11076630	5010	5010	5010	5010	0
651	20231127	104100	11076630	5010	5010	5010	5010	0
652	20231127	104000	11076630	5010	5010	5010	5010	43
653	20231127	103900	10861200	5010	5010	5010	5010	80
654	20231127	103800	10460400	5020	5020	5020	5020	0
655	20231127	103700	10460400	5020	5020	5020	5020	0
656	20231127	103600	10460400	5020	5020	5020	5020	0
657	20231127	103500	10460400	5020	5020	5020	5020	0
658	20231127	103400	10460400	5020	5020	5020	5020	0
659	20231127	103300	10460400	5020	5020	5020	5020	0
660	20231127	103200	10460400	5020	5020	5020	5020	0
661	20231127	103100	10460400	5020	5020	5020	5020	0
662	20231127	103000	10460400	5020	5020	5020	5020	0
663	20231127	102900	10460400	5020	5020	5020	5020	0
664	20231127	102800	10460400	5020	5020	5020	5020	0
665	20231127	102700	10460400	5020	5010	5020	5010	145
666	20231127	102600	9733930	5010	5010	5010	5010	0
667	20231127	102500	9733930	5010	5010	5010	5010	22
668	20231127	102400	9623710	5010	5010	5010	5010	0
669	20231127	102300	9623710	5010	5010	5010	5010	0
670	20231127	102200	9623710	5010	5020	5020	5010	12
671	20231127	102100	9563530	5010	5010	5010	5010	0
672	20231127	102000	9563530	5010	5010	5010	5010	1
673	20231127	101900	9558520	5010	5010	5010	5010	2
674	20231127	101800	9548500	5010	5010	5010	5010	0
675	20231127	101700	9548500	5010	5010	5010	5010	0
676	20231127	101600	9548500	5010	5020	5020	5010	14
677	20231127	101500	9478240	5020	5020	5020	5020	0
678	20231127	101400	9478240	5020	5020	5020	5010	93
679	20231127	101300	9011410	5010	5010	5010	5010	2
680	20231127	101200	9001390	5010	5010	5010	5010	0
681	20231127	101100	9001390	5010	5020	5020	5010	4
682	20231127	101000	8981330	5020	5020	5020	5020	0
683	20231127	100900	8981330	5020	5020	5020	5020	0
684	20231127	100800	8981330	5020	5020	5020	5020	0
685	20231127	100700	8981330	5020	5020	5020	5020	0
686	20231127	100600	8981330	5020	5020	5020	5020	0
687	20231127	100500	8981330	5020	5020	5020	5020	0
688	20231127	100400	8981330	5020	5020	5020	5020	0
689	20231127	100300	8981330	5020	5020	5020	5020	0
690	20231127	100200	8981330	5020	5020	5020	5020	0
691	20231127	100100	8981330	5020	5020	5020	5020	10
692	20231127	100000	8931130	5020	5020	5020	5020	1
693	20231127	095900	8926110	5010	5010	5010	5010	231
694	20231127	095800	7768800	5010	5010	5010	5010	0
695	20231127	095700	7768800	5010	5010	5010	5010	0
696	20231127	095600	7768800	5010	5010	5010	5010	0
697	20231127	095500	7768800	5010	5010	5010	5010	0
698	20231127	095400	7768800	5010	5010	5010	5010	0
699	20231127	095300	7768800	5010	5010	5010	5010	748
700	20231127	095200	4021320	5020	5020	5020	5020	3
701	20231127	095100	4006260	5020	5020	5020	5020	2
702	20231127	095000	3996220	5020	5020	5020	5020	39
703	20231127	094900	3800440	5020	5020	5020	5020	23
704	20231127	094800	3684980	5020	5020	5020	5020	0
705	20231127	094700	3684980	5020	5020	5020	5020	1
706	20231127	094600	3679960	5020	5020	5020	5020	0
707	20231127	094500	3679960	5020	5020	5020	5020	2
708	20231127	094400	3669920	5020	5020	5020	5020	0
709	20231127	094300	3669920	5020	5020	5020	5020	0
710	20231127	094200	3669920	5020	5020	5020	5020	2
711	20231127	094100	3659880	5020	5020	5020	5020	0
712	20231127	094000	3659880	5020	5020	5020	5020	1
713	20231127	093900	3654860	5020	5020	5020	5020	0
714	20231127	093800	3654860	5020	5020	5020	5020	101
715	20231127	093700	3147840	5020	5020	5020	5020	8
716	20231127	093600	3107680	5020	5020	5020	5020	0
717	20231127	093500	3107680	5020	5020	5020	5020	20
718	20231127	093400	3007280	5020	5020	5020	5020	3
719	20231127	093300	2992220	5020	5020	5020	5020	3
720	20231127	093200	2977160	5020	5020	5020	5020	37
721	20231127	093100	2791420	5020	5020	5020	5020	4
722	20231127	093000	2771340	5020	5020	5020	5020	0
723	20231127	092900	2771340	5020	5020	5020	5020	0
724	20231127	092800	2771340	5020	5020	5020	5020	0
725	20231127	092700	2771340	5020	5020	5020	5020	0
726	20231127	092600	2771340	5020	5020	5020	5020	0
727	20231127	092500	2771340	5020	5020	5020	5020	0
728	20231127	092400	2771340	5020	5020	5020	5020	75
729	20231127	092300	2394840	5010	5010	5010	5010	0
730	20231127	092200	2394840	5010	5010	5010	5010	0
731	20231127	092100	2394840	5010	5020	5020	5010	60
732	20231127	092000	2094140	5000	5000	5000	5000	0
733	20231127	091900	2094140	5000	5000	5000	5000	0
734	20231127	091800	2094140	5000	5000	5000	5000	0
735	20231127	091700	2094140	5000	5010	5010	5000	9
736	20231127	091600	2049130	5020	5020	5020	5020	0
737	20231127	091500	2049130	5020	5020	5020	5020	0
738	20231127	091400	2049130	5020	5020	5020	5020	0
739	20231127	091300	2049130	5020	5020	5020	5020	0
740	20231127	091200	2049130	5020	5020	5020	5020	5
741	20231127	091100	2024030	5020	5020	5020	5020	1
742	20231127	091000	2019010	5030	5030	5030	5030	0
743	20231127	090900	2019010	5030	5020	5030	5020	28
744	20231127	090800	1878260	5020	5020	5020	5020	2
745	20231127	090700	1868220	5020	5020	5020	5020	0
746	20231127	090600	1868220	5020	5030	5030	5020	71
747	20231127	090500	1511600	5020	5020	5020	5020	21
748	20231127	090400	1406180	5030	5030	5030	5030	0
749	20231127	090300	1406180	5030	5010	5030	5010	214
750	20231127	090200	330000	5000	5000	5000	5000	0
751	20231127	090100	330000	5000	5000	5000	5000	0
752	20231127	090000	330000	5000	5000	5000	5000	66