KissMeData/225190/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	204000	38245020	9600	9600	9600	9600	82
3	20231127	203900	38245020	9600	9600	9600	9600	0
4	20231127	203800	38245020	9600	9600	9600	9600	0
5	20231127	203700	38245020	9600	9600	9600	9600	0
6	20231127	203600	38245020	9600	9600	9600	9600	0
7	20231127	203500	38245020	9600	9600	9600	9600	0
8	20231127	203400	38245020	9600	9600	9600	9600	0
9	20231127	203300	38245020	9600	9600	9600	9600	0
10	20231127	203200	38245020	9600	9600	9600	9600	0
11	20231127	203100	38245020	9600	9600	9600	9600	0
12	20231127	203000	38245020	9600	9600	9600	9600	0
13	20231127	202900	38245020	9600	9600	9600	9600	0
14	20231127	202800	38245020	9600	9600	9600	9600	0
15	20231127	202700	38245020	9600	9600	9600	9600	0
16	20231127	202600	38245020	9600	9600	9600	9600	0
17	20231127	202500	38245020	9600	9600	9600	9600	0
18	20231127	202400	38245020	9600	9600	9600	9600	0
19	20231127	202300	38245020	9600	9600	9600	9600	0
20	20231127	202200	38245020	9600	9600	9600	9600	0
21	20231127	202100	38245020	9600	9600	9600	9600	0
22	20231127	202000	38245020	9600	9600	9600	9600	0
23	20231127	201900	38245020	9600	9600	9600	9600	0
24	20231127	201800	38245020	9600	9600	9600	9600	0
25	20231127	201700	38245020	9600	9600	9600	9600	0
26	20231127	201600	38245020	9600	9600	9600	9600	0
27	20231127	201500	38245020	9600	9600	9600	9600	0
28	20231127	201400	38245020	9600	9600	9600	9600	0
29	20231127	201300	38245020	9600	9600	9600	9600	0
30	20231127	201200	38245020	9600	9600	9600	9600	0
31	20231127	201100	38245020	9600	9600	9600	9600	0
32	20231127	201000	38245020	9600	9600	9600	9600	82
33	20231127	200900	38245020	9600	9600	9600	9600	0
34	20231127	200800	38245020	9600	9600	9600	9600	0
35	20231127	200700	38245020	9600	9600	9600	9600	0
36	20231127	200600	38245020	9600	9600	9600	9600	0
37	20231127	200500	38245020	9600	9600	9600	9600	0
38	20231127	200400	38245020	9600	9600	9600	9600	0
39	20231127	200300	38245020	9600	9600	9600	9600	0
40	20231127	200200	38245020	9600	9600	9600	9600	0
41	20231127	200100	38245020	9600	9600	9600	9600	0
42	20231127	200000	38245020	9600	9600	9600	9600	0
43	20231127	195900	38245020	9600	9600	9600	9600	0
44	20231127	195800	38245020	9600	9600	9600	9600	0
45	20231127	195700	38245020	9600	9600	9600	9600	0
46	20231127	195600	38245020	9600	9600	9600	9600	0
47	20231127	195500	38245020	9600	9600	9600	9600	0
48	20231127	195400	38245020	9600	9600	9600	9600	0
49	20231127	195300	38245020	9600	9600	9600	9600	0
50	20231127	195200	38245020	9600	9600	9600	9600	0
51	20231127	195100	38245020	9600	9600	9600	9600	0
52	20231127	195000	38245020	9600	9600	9600	9600	0
53	20231127	194900	38245020	9600	9600	9600	9600	0
54	20231127	194800	38245020	9600	9600	9600	9600	0
55	20231127	194700	38245020	9600	9600	9600	9600	0
56	20231127	194600	38245020	9600	9600	9600	9600	0
57	20231127	194500	38245020	9600	9600	9600	9600	0
58	20231127	194400	38245020	9600	9600	9600	9600	0
59	20231127	194300	38245020	9600	9600	9600	9600	0
60	20231127	194200	38245020	9600	9600	9600	9600	0
61	20231127	194100	38245020	9600	9600	9600	9600	0
62	20231127	194000	38245020	9600	9600	9600	9600	82
63	20231127	193900	38245020	9600	9600	9600	9600	0
64	20231127	193800	38245020	9600	9600	9600	9600	0
65	20231127	193700	38245020	9600	9600	9600	9600	0
66	20231127	193600	38245020	9600	9600	9600	9600	0
67	20231127	193500	38245020	9600	9600	9600	9600	0
68	20231127	193400	38245020	9600	9600	9600	9600	0
69	20231127	193300	38245020	9600	9600	9600	9600	0
70	20231127	193200	38245020	9600	9600	9600	9600	0
71	20231127	193100	38245020	9600	9600	9600	9600	0
72	20231127	193000	38245020	9600	9600	9600	9600	0
73	20231127	192900	38245020	9600	9600	9600	9600	0
74	20231127	192800	38245020	9600	9600	9600	9600	0
75	20231127	192700	38245020	9600	9600	9600	9600	0
76	20231127	192600	38245020	9600	9600	9600	9600	0
77	20231127	192500	38245020	9600	9600	9600	9600	0
78	20231127	192400	38245020	9600	9600	9600	9600	0
79	20231127	192300	38245020	9600	9600	9600	9600	0
80	20231127	192200	38245020	9600	9600	9600	9600	0
81	20231127	192100	38245020	9600	9600	9600	9600	0
82	20231127	192000	38245020	9600	9600	9600	9600	0
83	20231127	191900	38245020	9600	9600	9600	9600	0
84	20231127	191800	38245020	9600	9600	9600	9600	0
85	20231127	191700	38245020	9600	9600	9600	9600	0
86	20231127	191600	38245020	9600	9600	9600	9600	0
87	20231127	191500	38245020	9600	9600	9600	9600	0
88	20231127	191400	38245020	9600	9600	9600	9600	0
89	20231127	191300	38245020	9600	9600	9600	9600	0
90	20231127	191200	38245020	9600	9600	9600	9600	0
91	20231127	191100	38245020	9600	9600	9600	9600	0
92	20231127	191000	38245020	9600	9600	9600	9600	82
93	20231127	190900	38245020	9600	9600	9600	9600	0
94	20231127	190800	38245020	9600	9600	9600	9600	0
95	20231127	190700	38245020	9600	9600	9600	9600	0
96	20231127	190600	38245020	9600	9600	9600	9600	0
97	20231127	190500	38245020	9600	9600	9600	9600	0
98	20231127	190400	38245020	9600	9600	9600	9600	0
99	20231127	190300	38245020	9600	9600	9600	9600	0
100	20231127	190200	38245020	9600	9600	9600	9600	0
101	20231127	190100	38245020	9600	9600	9600	9600	0
102	20231127	190000	38245020	9600	9600	9600	9600	0
103	20231127	185900	38245020	9600	9600	9600	9600	0
104	20231127	185800	38245020	9600	9600	9600	9600	0
105	20231127	185700	38245020	9600	9600	9600	9600	0
106	20231127	185600	38245020	9600	9600	9600	9600	0
107	20231127	185500	38245020	9600	9600	9600	9600	0
108	20231127	185400	38245020	9600	9600	9600	9600	0
109	20231127	185300	38245020	9600	9600	9600	9600	0
110	20231127	185200	38245020	9600	9600	9600	9600	0
111	20231127	185100	38245020	9600	9600	9600	9600	0
112	20231127	185000	38245020	9600	9600	9600	9600	0
113	20231127	184900	38245020	9600	9600	9600	9600	0
114	20231127	184800	38245020	9600	9600	9600	9600	0
115	20231127	184700	38245020	9600	9600	9600	9600	0
116	20231127	184600	38245020	9600	9600	9600	9600	0
117	20231127	184500	38245020	9600	9600	9600	9600	0
118	20231127	184400	38245020	9600	9600	9600	9600	0
119	20231127	184300	38245020	9600	9600	9600	9600	0
120	20231127	184200	38245020	9600	9600	9600	9600	0
121	20231127	184100	38245020	9600	9600	9600	9600	0
122	20231127	184000	38245020	9600	9600	9600	9600	82
123	20231127	183900	38245020	9600	9600	9600	9600	0
124	20231127	183800	38245020	9600	9600	9600	9600	0
125	20231127	183700	38245020	9600	9600	9600	9600	0
126	20231127	183600	38245020	9600	9600	9600	9600	0
127	20231127	183500	38245020	9600	9600	9600	9600	0
128	20231127	183400	38245020	9600	9600	9600	9600	0
129	20231127	183300	38245020	9600	9600	9600	9600	0
130	20231127	183200	38245020	9600	9600	9600	9600	0
131	20231127	183100	38245020	9600	9600	9600	9600	0
132	20231127	183000	38245020	9600	9600	9600	9600	0
133	20231127	182900	38245020	9600	9600	9600	9600	0
134	20231127	182800	38245020	9600	9600	9600	9600	0
135	20231127	182700	38245020	9600	9600	9600	9600	0
136	20231127	182600	38245020	9600	9600	9600	9600	0
137	20231127	182500	38245020	9600	9600	9600	9600	0
138	20231127	182400	38245020	9600	9600	9600	9600	0
139	20231127	182300	38245020	9600	9600	9600	9600	0
140	20231127	182200	38245020	9600	9600	9600	9600	0
141	20231127	182100	38245020	9600	9600	9600	9600	0
142	20231127	182000	38245020	9600	9600	9600	9600	0
143	20231127	181900	38245020	9600	9600	9600	9600	0
144	20231127	181800	38245020	9600	9600	9600	9600	0
145	20231127	181700	38245020	9600	9600	9600	9600	0
146	20231127	181600	38245020	9600	9600	9600	9600	0
147	20231127	181500	38245020	9600	9600	9600	9600	0
148	20231127	181400	38245020	9600	9600	9600	9600	0
149	20231127	181300	38245020	9600	9600	9600	9600	0
150	20231127	181200	38245020	9600	9600	9600	9600	0
151	20231127	181100	38245020	9600	9600	9600	9600	0
152	20231127	181000	38245020	9600	9600	9600	9600	82
153	20231127	180900	38245020	9600	9600	9600	9600	0
154	20231127	180800	38245020	9600	9600	9600	9600	0
155	20231127	180700	38245020	9600	9600	9600	9600	0
156	20231127	180600	38245020	9600	9600	9600	9600	0
157	20231127	180500	38245020	9600	9600	9600	9600	0
158	20231127	180400	38245020	9600	9600	9600	9600	0
159	20231127	180300	38245020	9600	9600	9600	9600	0
160	20231127	180200	38245020	9600	9600	9600	9600	0
161	20231127	180100	38245020	9600	9600	9600	9600	0
162	20231127	180000	38245020	9600	9600	9600	9600	0
163	20231127	175900	38245020	9600	9600	9600	9600	0
164	20231127	175800	38245020	9600	9600	9600	9600	0
165	20231127	175700	38245020	9600	9600	9600	9600	0
166	20231127	175600	38245020	9600	9600	9600	9600	0
167	20231127	175500	38245020	9600	9600	9600	9600	0
168	20231127	175400	38245020	9600	9600	9600	9600	0
169	20231127	175300	38245020	9600	9600	9600	9600	0
170	20231127	175200	38245020	9600	9600	9600	9600	0
171	20231127	175100	38245020	9600	9600	9600	9600	0
172	20231127	175000	38245020	9600	9600	9600	9600	0
173	20231127	174900	38245020	9600	9600	9600	9600	0
174	20231127	174800	38245020	9600	9600	9600	9600	0
175	20231127	174700	38245020	9600	9600	9600	9600	0
176	20231127	174600	38245020	9600	9600	9600	9600	0
177	20231127	174500	38245020	9600	9600	9600	9600	0
178	20231127	174400	38245020	9600	9600	9600	9600	0
179	20231127	174300	38245020	9600	9600	9600	9600	0
180	20231127	174200	38245020	9600	9600	9600	9600	0
181	20231127	174100	38245020	9600	9600	9600	9600	0
182	20231127	174000	38245020	9600	9600	9600	9600	82
183	20231127	173900	38245020	9600	9600	9600	9600	0
184	20231127	173800	38245020	9600	9600	9600	9600	0
185	20231127	173700	38245020	9600	9600	9600	9600	0
186	20231127	173600	38245020	9600	9600	9600	9600	0
187	20231127	173500	38245020	9600	9600	9600	9600	0
188	20231127	173400	38245020	9600	9600	9600	9600	0
189	20231127	173300	38245020	9600	9600	9600	9600	0
190	20231127	173200	38245020	9600	9600	9600	9600	0
191	20231127	173100	38245020	9600	9600	9600	9600	0
192	20231127	173000	38245020	9600	9600	9600	9600	0
193	20231127	172900	38245020	9600	9600	9600	9600	0
194	20231127	172800	38245020	9600	9600	9600	9600	0
195	20231127	172700	38245020	9600	9600	9600	9600	0
196	20231127	172600	38245020	9600	9600	9600	9600	0
197	20231127	172500	38245020	9600	9600	9600	9600	0
198	20231127	172400	38245020	9600	9600	9600	9600	0
199	20231127	172300	38245020	9600	9600	9600	9600	0
200	20231127	172200	38245020	9600	9600	9600	9600	0
201	20231127	172100	38245020	9600	9600	9600	9600	0
202	20231127	172000	38245020	9600	9600	9600	9600	0
203	20231127	171900	38245020	9600	9600	9600	9600	0
204	20231127	171800	38245020	9600	9600	9600	9600	0
205	20231127	171700	38245020	9600	9600	9600	9600	0
206	20231127	171600	38245020	9600	9600	9600	9600	0
207	20231127	171500	38245020	9600	9600	9600	9600	0
208	20231127	171400	38245020	9600	9600	9600	9600	0
209	20231127	171300	38245020	9600	9600	9600	9600	0
210	20231127	171200	38245020	9600	9600	9600	9600	0
211	20231127	171100	38245020	9600	9600	9600	9600	0
212	20231127	171000	38245020	9600	9600	9600	9600	82
213	20231127	170900	38245020	9600	9600	9600	9600	0
214	20231127	170800	38245020	9600	9600	9600	9600	0
215	20231127	170700	38245020	9600	9600	9600	9600	0
216	20231127	170600	38245020	9600	9600	9600	9600	0
217	20231127	170500	38245020	9600	9600	9600	9600	0
218	20231127	170400	38245020	9600	9600	9600	9600	0
219	20231127	170300	38245020	9600	9600	9600	9600	0
220	20231127	170200	38245020	9600	9600	9600	9600	0
221	20231127	170100	38245020	9600	9600	9600	9600	0
222	20231127	170000	38245020	9600	9600	9600	9600	0
223	20231127	165900	38245020	9600	9600	9600	9600	0
224	20231127	165800	38245020	9600	9600	9600	9600	0
225	20231127	165700	38245020	9600	9600	9600	9600	0
226	20231127	165600	38245020	9600	9600	9600	9600	0
227	20231127	165500	38245020	9600	9600	9600	9600	0
228	20231127	165400	38245020	9600	9600	9600	9600	0
229	20231127	165300	38245020	9600	9600	9600	9600	0
230	20231127	165200	38245020	9600	9600	9600	9600	0
231	20231127	165100	38245020	9600	9600	9600	9600	0
232	20231127	165000	38245020	9600	9600	9600	9600	0
233	20231127	164900	38245020	9600	9600	9600	9600	0
234	20231127	164800	38245020	9600	9600	9600	9600	0
235	20231127	164700	38245020	9600	9600	9600	9600	0
236	20231127	164600	38245020	9600	9600	9600	9600	0
237	20231127	164500	38245020	9600	9600	9600	9600	0
238	20231127	164400	38245020	9600	9600	9600	9600	0
239	20231127	164300	38245020	9600	9600	9600	9600	0
240	20231127	164200	38245020	9600	9600	9600	9600	0
241	20231127	164100	38245020	9600	9600	9600	9600	0
242	20231127	164000	38245020	9600	9600	9600	9600	82
243	20231127	163900	38245020	9600	9600	9600	9600	0
244	20231127	163800	38245020	9600	9600	9600	9600	0
245	20231127	163700	38245020	9600	9600	9600	9600	0
246	20231127	163600	38245020	9600	9600	9600	9600	0
247	20231127	163500	38245020	9600	9600	9600	9600	0
248	20231127	163400	38245020	9600	9600	9600	9600	0
249	20231127	163300	38245020	9600	9600	9600	9600	0
250	20231127	163200	38245020	9600	9600	9600	9600	0
251	20231127	163100	38245020	9600	9600	9600	9600	0
252	20231127	163000	38245020	9600	9600	9600	9600	0
253	20231127	162900	38245020	9600	9600	9600	9600	0
254	20231127	162800	38245020	9600	9600	9600	9600	0
255	20231127	162700	38245020	9600	9600	9600	9600	0
256	20231127	162600	38245020	9600	9600	9600	9600	0
257	20231127	162500	38245020	9600	9600	9600	9600	0
258	20231127	162400	38245020	9600	9600	9600	9600	0
259	20231127	162300	38245020	9600	9600	9600	9600	0
260	20231127	162200	38245020	9600	9600	9600	9600	0
261	20231127	162100	38245020	9600	9600	9600	9600	0
262	20231127	162000	38245020	9600	9600	9600	9600	0
263	20231127	161900	38245020	9600	9600	9600	9600	0
264	20231127	161800	38245020	9600	9600	9600	9600	0
265	20231127	161700	38245020	9600	9600	9600	9600	0
266	20231127	161600	38245020	9600	9600	9600	9600	0
267	20231127	161500	38245020	9600	9600	9600	9600	0
268	20231127	161400	38245020	9600	9600	9600	9600	0
269	20231127	161300	38245020	9600	9600	9600	9600	0
270	20231127	161200	38245020	9600	9600	9600	9600	0
271	20231127	161100	38245020	9600	9600	9600	9600	0
272	20231127	161000	38245020	9600	9600	9600	9600	82
273	20231127	160900	38245020	9600	9600	9600	9600	0
274	20231127	160800	38245020	9600	9600	9600	9600	0
275	20231127	160700	38245020	9600	9600	9600	9600	0
276	20231127	160600	38245020	9600	9600	9600	9600	0
277	20231127	160500	38245020	9600	9600	9600	9600	0
278	20231127	160400	38245020	9600	9600	9600	9600	0
279	20231127	160300	38245020	9600	9600	9600	9600	0
280	20231127	160200	38245020	9600	9600	9600	9600	0
281	20231127	160100	38245020	9600	9600	9600	9600	0
282	20231127	160000	38245020	9600	9600	9600	9600	0
283	20231127	155900	38245020	9600	9600	9600	9600	0
284	20231127	155800	38245020	9600	9600	9600	9600	0
285	20231127	155700	38245020	9600	9600	9600	9600	0
286	20231127	155600	38245020	9600	9600	9600	9600	0
287	20231127	155500	38245020	9600	9600	9600	9600	0
288	20231127	155400	38245020	9600	9600	9600	9600	0
289	20231127	155300	38245020	9600	9600	9600	9600	0
290	20231127	155200	38245020	9600	9600	9600	9600	0
291	20231127	155100	38245020	9600	9600	9600	9600	0
292	20231127	155000	38245020	9600	9600	9600	9600	0
293	20231127	154900	38245020	9600	9600	9600	9600	0
294	20231127	154800	38245020	9600	9600	9600	9600	0
295	20231127	154700	38245020	9600	9600	9600	9600	0
296	20231127	154600	38245020	9600	9600	9600	9600	0
297	20231127	154500	38245020	9600	9600	9600	9600	0
298	20231127	154400	38245020	9600	9600	9600	9600	0
299	20231127	154300	38245020	9600	9600	9600	9600	0
300	20231127	154200	38245020	9600	9600	9600	9600	0
301	20231127	154100	38245020	9600	9600	9600	9600	0
302	20231127	154000	38245020	9600	9600	9600	9600	82
303	20231127	153900	38245020	9600	9600	9600	9600	0
304	20231127	153800	38245020	9600	9600	9600	9600	0
305	20231127	153700	38245020	9600	9600	9600	9600	0
306	20231127	153600	38245020	9600	9600	9600	9600	0
307	20231127	153500	38245020	9600	9600	9600	9600	0
308	20231127	153400	38245020	9600	9600	9600	9600	0
309	20231127	153300	38245020	9600	9600	9600	9600	0
310	20231127	153200	38245020	9600	9600	9600	9600	0
311	20231127	153100	38245020	9600	9600	9600	9600	0
312	20231127	153000	38245020	9600	9600	9600	9600	82
313	20231127	152900	37457820	9600	9600	9600	9600	0
314	20231127	152800	37457820	9600	9600	9600	9600	0
315	20231127	152700	37457820	9600	9600	9600	9600	0
316	20231127	152600	37457820	9600	9600	9600	9600	0
317	20231127	152500	37457820	9600	9600	9600	9600	0
318	20231127	152400	37457820	9600	9600	9600	9600	0
319	20231127	152300	37457820	9600	9600	9600	9600	0
320	20231127	152200	37457820	9600	9600	9600	9600	0
321	20231127	152100	37457820	9600	9600	9600	9600	0
322	20231127	152000	37457820	9600	9600	9600	9600	0
323	20231127	151900	37457820	9600	9600	9600	9600	0
324	20231127	151800	37457820	9600	9600	9600	9600	0
325	20231127	151700	37457820	9600	9600	9600	9600	0
326	20231127	151600	37457820	9600	9600	9600	9600	0
327	20231127	151500	37457820	9600	9600	9600	9600	0
328	20231127	151400	37457820	9600	9600	9600	9600	0
329	20231127	151300	37457820	9600	9600	9600	9600	1
330	20231127	151200	37448220	9600	9600	9600	9600	1
331	20231127	151100	37438620	9590	9590	9590	9590	5
332	20231127	151000	37390670	9590	9590	9590	9590	0
333	20231127	150900	37390670	9590	9590	9590	9590	0
334	20231127	150800	37390670	9590	9590	9590	9590	0
335	20231127	150700	37390670	9590	9590	9590	9590	0
336	20231127	150600	37390670	9590	9590	9590	9590	0
337	20231127	150500	37390670	9590	9590	9590	9590	20
338	20231127	150400	37198870	9590	9590	9590	9590	1
339	20231127	150300	37189280	9590	9590	9590	9590	0
340	20231127	150200	37189280	9590	9590	9590	9590	0
341	20231127	150100	37189280	9590	9590	9590	9590	0
342	20231127	150000	37189280	9590	9590	9590	9590	0
343	20231127	145900	37189280	9590	9590	9590	9590	1
344	20231127	145800	37179690	9590	9590	9590	9590	0
345	20231127	145700	37179690	9590	9590	9590	9590	4
346	20231127	145600	37141330	9590	9590	9590	9590	5
347	20231127	145500	37093380	9590	9590	9590	9590	4
348	20231127	145400	37055020	9590	9590	9590	9590	2
349	20231127	145300	37035840	9590	9590	9590	9590	6
350	20231127	145200	36978300	9590	9590	9590	9590	15
351	20231127	145100	36834450	9590	9590	9590	9590	141
352	20231127	145000	35482260	9590	9590	9590	9590	0
353	20231127	144900	35482260	9590	9590	9590	9590	3
354	20231127	144800	35453490	9590	9590	9590	9590	0
355	20231127	144700	35453490	9590	9590	9590	9590	50
356	20231127	144600	34973990	9600	9600	9600	9600	0
357	20231127	144500	34973990	9600	9600	9600	9600	0
358	20231127	144400	34973990	9600	9600	9600	9600	0
359	20231127	144300	34973990	9600	9600	9600	9600	0
360	20231127	144200	34973990	9600	9600	9600	9600	0
361	20231127	144100	34973990	9600	9600	9600	9600	0
362	20231127	144000	34973990	9600	9600	9600	9600	0
363	20231127	143900	34973990	9600	9600	9600	9600	0
364	20231127	143800	34973990	9600	9600	9600	9600	0
365	20231127	143700	34973990	9600	9600	9600	9600	10
366	20231127	143600	34877990	9590	9590	9590	9590	0
367	20231127	143500	34877990	9590	9590	9590	9590	0
368	20231127	143400	34877990	9590	9590	9590	9590	0
369	20231127	143300	34877990	9590	9590	9590	9590	0
370	20231127	143200	34877990	9590	9590	9590	9590	541
371	20231127	143100	29689800	9600	9600	9600	9600	0
372	20231127	143000	29689800	9600	9600	9600	9600	0
373	20231127	142900	29689800	9600	9600	9600	9600	0
374	20231127	142800	29689800	9600	9600	9600	9600	0
375	20231127	142700	29689800	9600	9600	9600	9600	0
376	20231127	142600	29689800	9600	9600	9600	9600	0
377	20231127	142500	29689800	9600	9600	9600	9600	0
378	20231127	142400	29689800	9600	9600	9600	9600	0
379	20231127	142300	29689800	9600	9600	9600	9600	1
380	20231127	142200	29680200	9600	9600	9600	9600	3
381	20231127	142100	29651400	9600	9600	9600	9600	0
382	20231127	142000	29651400	9600	9600	9600	9600	0
383	20231127	141900	29651400	9600	9600	9600	9600	0
384	20231127	141800	29651400	9600	9600	9600	9600	0
385	20231127	141700	29651400	9600	9600	9600	9600	0
386	20231127	141600	29651400	9600	9600	9600	9600	0
387	20231127	141500	29651400	9600	9600	9600	9600	0
388	20231127	141400	29651400	9600	9600	9600	9600	0
389	20231127	141300	29651400	9600	9600	9600	9600	0
390	20231127	141200	29651400	9600	9600	9600	9600	0
391	20231127	141100	29651400	9600	9600	9600	9600	2
392	20231127	141000	29632200	9600	9600	9600	9600	30
393	20231127	140900	29344200	9610	9610	9610	9610	0
394	20231127	140800	29344200	9610	9610	9610	9610	0
395	20231127	140700	29344200	9610	9610	9610	9610	4
396	20231127	140600	29305760	9610	9610	9610	9610	0
397	20231127	140500	29305760	9610	9610	9610	9610	0
398	20231127	140400	29305760	9610	9610	9610	9610	0
399	20231127	140300	29305760	9610	9610	9610	9610	0
400	20231127	140200	29305760	9610	9610	9610	9610	0
401	20231127	140100	29305760	9610	9610	9610	9610	0
402	20231127	140000	29305760	9610	9610	9610	9610	24
403	20231127	135900	29075120	9610	9610	9610	9610	0
404	20231127	135800	29075120	9610	9610	9610	9610	0
405	20231127	135700	29075120	9610	9610	9610	9610	0
406	20231127	135600	29075120	9610	9610	9610	9610	0
407	20231127	135500	29075120	9610	9610	9610	9610	0
408	20231127	135400	29075120	9610	9610	9610	9610	0
409	20231127	135300	29075120	9610	9610	9610	9610	0
410	20231127	135200	29075120	9610	9610	9610	9610	0
411	20231127	135100	29075120	9610	9610	9610	9610	0
412	20231127	135000	29075120	9610	9610	9610	9610	0
413	20231127	134900	29075120	9610	9610	9610	9610	1
414	20231127	134800	29065510	9620	9620	9620	9620	0
415	20231127	134700	29065510	9620	9620	9620	9620	0
416	20231127	134600	29065510	9620	9620	9620	9620	0
417	20231127	134500	29065510	9620	9620	9620	9620	1
418	20231127	134400	29055890	9620	9620	9620	9620	0
419	20231127	134300	29055890	9620	9620	9620	9620	0
420	20231127	134200	29055890	9620	9620	9620	9620	0
421	20231127	134100	29055890	9620	9620	9620	9620	1
422	20231127	134000	29046270	9590	9590	9590	9590	0
423	20231127	133900	29046270	9590	9590	9590	9590	0
424	20231127	133800	29046270	9590	9590	9590	9590	0
425	20231127	133700	29046270	9590	9590	9590	9590	0
426	20231127	133600	29046270	9590	9590	9590	9590	0
427	20231127	133500	29046270	9590	9590	9590	9590	0
428	20231127	133400	29046270	9590	9590	9590	9590	0
429	20231127	133300	29046270	9590	9590	9590	9590	0
430	20231127	133200	29046270	9590	9590	9590	9590	0
431	20231127	133100	29046270	9590	9590	9590	9590	0
432	20231127	133000	29046270	9590	9590	9590	9590	0
433	20231127	132900	29046270	9590	9590	9590	9590	0
434	20231127	132800	29046270	9590	9590	9590	9590	0
435	20231127	132700	29046270	9590	9590	9590	9590	0
436	20231127	132600	29046270	9590	9590	9590	9590	0
437	20231127	132500	29046270	9590	9590	9590	9590	0
438	20231127	132400	29046270	9590	9590	9590	9590	0
439	20231127	132300	29046270	9590	9590	9590	9590	0
440	20231127	132200	29046270	9590	9590	9590	9590	0
441	20231127	132100	29046270	9590	9590	9590	9590	0
442	20231127	132000	29046270	9590	9590	9590	9590	0
443	20231127	131900	29046270	9590	9590	9590	9590	0
444	20231127	131800	29046270	9590	9590	9590	9590	7
445	20231127	131700	28979140	9630	9630	9630	9630	0
446	20231127	131600	28979140	9630	9630	9630	9630	0
447	20231127	131500	28979140	9630	9630	9630	9630	0
448	20231127	131400	28979140	9630	9630	9630	9630	0
449	20231127	131300	28979140	9630	9630	9630	9630	0
450	20231127	131200	28979140	9630	9630	9630	9630	0
451	20231127	131100	28979140	9630	9630	9630	9630	0
452	20231127	131000	28979140	9630	9630	9630	9630	0
453	20231127	130900	28979140	9630	9630	9630	9630	0
454	20231127	130800	28979140	9630	9630	9630	9630	0
455	20231127	130700	28979140	9630	9630	9630	9630	0
456	20231127	130600	28979140	9630	9630	9630	9630	1
457	20231127	130500	28969510	9590	9590	9590	9590	0
458	20231127	130400	28969510	9590	9590	9590	9590	0
459	20231127	130300	28969510	9590	9590	9590	9590	0
460	20231127	130200	28969510	9590	9590	9590	9590	0
461	20231127	130100	28969510	9590	9590	9590	9590	0
462	20231127	130000	28969510	9590	9590	9590	9590	0
463	20231127	125900	28969510	9590	9590	9590	9590	0
464	20231127	125800	28969510	9590	9600	9640	9590	562
465	20231127	125700	23570670	9600	9600	9600	9600	10
466	20231127	125600	23474670	9590	9590	9590	9590	0
467	20231127	125500	23474670	9590	9590	9590	9590	0
468	20231127	125400	23474670	9590	9590	9590	9590	0
469	20231127	125300	23474670	9590	9590	9590	9590	0
470	20231127	125200	23474670	9590	9590	9590	9590	0
471	20231127	125100	23474670	9590	9590	9590	9590	0
472	20231127	125000	23474670	9590	9590	9590	9590	0
473	20231127	124900	23474670	9590	9590	9590	9590	0
474	20231127	124800	23474670	9590	9590	9590	9590	1
475	20231127	124700	23465080	9600	9600	9600	9600	0
476	20231127	124600	23465080	9600	9600	9600	9600	0
477	20231127	124500	23465080	9600	9600	9600	9600	2
478	20231127	124400	23445880	9600	9600	9600	9600	0
479	20231127	124300	23445880	9600	9600	9600	9600	0
480	20231127	124200	23445880	9600	9600	9600	9600	0
481	20231127	124100	23445880	9600	9600	9600	9600	0
482	20231127	124000	23445880	9600	9600	9600	9600	0
483	20231127	123900	23445880	9600	9600	9600	9600	0
484	20231127	123800	23445880	9600	9600	9600	9600	0
485	20231127	123700	23445880	9600	9600	9600	9600	0
486	20231127	123600	23445880	9600	9600	9600	9600	0
487	20231127	123500	23445880	9600	9600	9600	9600	1
488	20231127	123400	23436280	9590	9590	9590	9590	0
489	20231127	123300	23436280	9590	9590	9590	9590	0
490	20231127	123200	23436280	9590	9590	9590	9590	0
491	20231127	123100	23436280	9590	9590	9590	9590	0
492	20231127	123000	23436280	9590	9590	9590	9590	0
493	20231127	122900	23436280	9590	9590	9590	9590	0
494	20231127	122800	23436280	9590	9590	9590	9590	0
495	20231127	122700	23436280	9590	9590	9590	9590	0
496	20231127	122600	23436280	9590	9590	9590	9590	0
497	20231127	122500	23436280	9590	9590	9590	9590	129
498	20231127	122400	22199170	9590	9590	9590	9590	7
499	20231127	122300	22132040	9600	9600	9600	9600	5
500	20231127	122200	22084040	9630	9630	9630	9630	0
501	20231127	122100	22084040	9630	9630	9630	9630	0
502	20231127	122000	22084040	9630	9630	9630	9630	0
503	20231127	121900	22084040	9630	9630	9630	9630	0
504	20231127	121800	22084040	9630	9630	9630	9630	0
505	20231127	121700	22084040	9630	9630	9630	9630	0
506	20231127	121600	22084040	9630	9630	9630	9630	0
507	20231127	121500	22084040	9630	9630	9630	9630	1
508	20231127	121400	22074410	9600	9600	9600	9600	0
509	20231127	121300	22074410	9600	9600	9600	9600	38
510	20231127	121200	21709610	9600	9600	9600	9600	0
511	20231127	121100	21709610	9600	9600	9600	9600	0
512	20231127	121000	21709610	9600	9600	9600	9600	0
513	20231127	120900	21709610	9600	9600	9600	9600	0
514	20231127	120800	21709610	9600	9600	9600	9600	0
515	20231127	120700	21709610	9600	9600	9600	9600	0
516	20231127	120600	21709610	9600	9600	9600	9600	4
517	20231127	120500	21671210	9610	9610	9610	9610	0
518	20231127	120400	21671210	9610	9610	9610	9610	0
519	20231127	120300	21671210	9610	9610	9610	9610	0
520	20231127	120200	21671210	9610	9610	9610	9610	1
521	20231127	120100	21661600	9610	9610	9610	9610	0
522	20231127	120000	21661600	9610	9610	9610	9610	0
523	20231127	115900	21661600	9610	9610	9610	9610	0
524	20231127	115800	21661600	9610	9610	9610	9610	0
525	20231127	115700	21661600	9610	9610	9610	9610	0
526	20231127	115600	21661600	9610	9610	9610	9610	0
527	20231127	115500	21661600	9610	9610	9610	9610	0
528	20231127	115400	21661600	9610	9610	9610	9610	0
529	20231127	115300	21661600	9610	9610	9610	9610	0
530	20231127	115200	21661600	9610	9610	9610	9610	0
531	20231127	115100	21661600	9610	9610	9610	9610	0
532	20231127	115000	21661600	9610	9600	9610	9600	6
533	20231127	114900	21603950	9600	9600	9600	9600	6
534	20231127	114800	21546350	9600	9600	9600	9600	7
535	20231127	114700	21479150	9600	9600	9600	9600	8
536	20231127	114600	21402350	9600	9600	9600	9600	1
537	20231127	114500	21392750	9600	9600	9600	9600	2
538	20231127	114400	21373550	9600	9600	9600	9600	0
539	20231127	114300	21373550	9600	9600	9600	9600	7
540	20231127	114200	21306350	9610	9610	9610	9610	0
541	20231127	114100	21306350	9610	9610	9610	9610	1
542	20231127	114000	21296740	9610	9610	9610	9610	5
543	20231127	113900	21248690	9610	9620	9620	9610	29
544	20231127	113800	20969870	9620	9620	9620	9620	0
545	20231127	113700	20969870	9620	9620	9620	9620	1
546	20231127	113600	20960250	9610	9610	9610	9610	1
547	20231127	113500	20950640	9580	9590	9590	9580	2
548	20231127	113400	20931470	9580	9580	9580	9580	0
549	20231127	113300	20931470	9580	9580	9580	9580	0
550	20231127	113200	20931470	9580	9580	9580	9580	0
551	20231127	113100	20931470	9580	9580	9580	9580	0
552	20231127	113000	20931470	9580	9580	9580	9580	0
553	20231127	112900	20931470	9580	9580	9580	9580	0
554	20231127	112800	20931470	9580	9580	9580	9580	0
555	20231127	112700	20931470	9580	9580	9580	9580	0
556	20231127	112600	20931470	9580	9580	9580	9580	73
557	20231127	112500	20232130	9580	9580	9580	9580	41
558	20231127	112400	19839350	9640	9640	9640	9640	0
559	20231127	112300	19839350	9640	9640	9640	9640	0
560	20231127	112200	19839350	9640	9640	9640	9640	0
561	20231127	112100	19839350	9640	9640	9640	9640	0
562	20231127	112000	19839350	9640	9640	9640	9640	0
563	20231127	111900	19839350	9640	9640	9640	9640	0
564	20231127	111800	19839350	9640	9640	9640	9640	0
565	20231127	111700	19839350	9640	9640	9640	9640	0
566	20231127	111600	19839350	9640	9640	9640	9640	0
567	20231127	111500	19839350	9640	9640	9640	9640	0
568	20231127	111400	19839350	9640	9640	9640	9640	0
569	20231127	111300	19839350	9640	9640	9640	9640	0
570	20231127	111200	19839350	9640	9640	9640	9640	0
571	20231127	111100	19839350	9640	9640	9640	9640	0
572	20231127	111000	19839350	9640	9640	9640	9640	0
573	20231127	110900	19839350	9640	9640	9640	9640	5
574	20231127	110800	19791150	9530	9530	9530	9530	0
575	20231127	110700	19791150	9530	9530	9530	9530	0
576	20231127	110600	19791150	9530	9530	9530	9530	0
577	20231127	110500	19791150	9530	9630	9630	9530	1445
578	20231127	110400	5958230	9640	9640	9640	9640	0
579	20231127	110300	5958230	9640	9640	9640	9640	0
580	20231127	110200	5958230	9640	9640	9640	9640	4
581	20231127	110100	5919670	9640	9640	9640	9640	0
582	20231127	110000	5919670	9640	9640	9640	9640	0
583	20231127	105900	5919670	9640	9640	9640	9640	0
584	20231127	105800	5919670	9640	9640	9640	9640	1
585	20231127	105700	5910030	9640	9640	9640	9640	0
586	20231127	105600	5910030	9640	9640	9640	9640	0
587	20231127	105500	5910030	9640	9640	9640	9640	0
588	20231127	105400	5910030	9640	9640	9640	9640	0
589	20231127	105300	5910030	9640	9640	9640	9640	0
590	20231127	105200	5910030	9640	9640	9640	9640	0
591	20231127	105100	5910030	9640	9640	9640	9640	0
592	20231127	105000	5910030	9640	9640	9640	9640	0
593	20231127	104900	5910030	9640	9640	9640	9640	0
594	20231127	104800	5910030	9640	9640	9640	9640	0
595	20231127	104700	5910030	9640	9640	9640	9640	0
596	20231127	104600	5910030	9640	9640	9640	9640	0
597	20231127	104500	5910030	9640	9640	9640	9640	11
598	20231127	104400	5803990	9640	9640	9640	9640	0
599	20231127	104300	5803990	9640	9640	9640	9640	0
600	20231127	104200	5803990	9640	9640	9640	9640	3
601	20231127	104100	5775070	9640	9640	9640	9640	0
602	20231127	104000	5775070	9640	9640	9640	9640	0
603	20231127	103900	5775070	9640	9640	9640	9640	0
604	20231127	103800	5775070	9640	9640	9640	9640	1
605	20231127	103700	5765430	9610	9610	9610	9610	0
606	20231127	103600	5765430	9610	9610	9610	9610	0
607	20231127	103500	5765430	9610	9610	9610	9610	0
608	20231127	103400	5765430	9610	9610	9610	9610	0
609	20231127	103300	5765430	9610	9610	9610	9610	0
610	20231127	103200	5765430	9610	9610	9610	9610	0
611	20231127	103100	5765430	9610	9610	9610	9610	0
612	20231127	103000	5765430	9610	9610	9610	9610	0
613	20231127	102900	5765430	9610	9610	9610	9610	0
614	20231127	102800	5765430	9610	9610	9610	9610	0
615	20231127	102700	5765430	9610	9610	9610	9610	0
616	20231127	102600	5765430	9610	9610	9610	9610	0
617	20231127	102500	5765430	9610	9610	9610	9610	0
618	20231127	102400	5765430	9610	9610	9610	9610	0
619	20231127	102300	5765430	9610	9610	9610	9610	0
620	20231127	102200	5765430	9610	9610	9610	9610	0
621	20231127	102100	5765430	9610	9610	9610	9610	0
622	20231127	102000	5765430	9610	9610	9610	9610	0
623	20231127	101900	5765430	9610	9610	9610	9610	0
624	20231127	101800	5765430	9610	9610	9610	9610	15
625	20231127	101700	5621280	9600	9600	9600	9600	0
626	20231127	101600	5621280	9600	9600	9600	9600	0
627	20231127	101500	5621280	9600	9600	9600	9600	0
628	20231127	101400	5621280	9600	9600	9600	9600	1
629	20231127	101300	5611680	9600	9600	9600	9600	0
630	20231127	101200	5611680	9600	9600	9600	9600	0
631	20231127	101100	5611680	9600	9600	9600	9600	0
632	20231127	101000	5611680	9600	9600	9600	9600	0
633	20231127	100900	5611680	9600	9600	9600	9600	0
634	20231127	100800	5611680	9600	9600	9600	9600	0
635	20231127	100700	5611680	9600	9600	9600	9600	0
636	20231127	100600	5611680	9600	9600	9600	9600	0
637	20231127	100500	5611680	9600	9600	9600	9600	0
638	20231127	100400	5611680	9600	9620	9620	9600	100
639	20231127	100300	4651110	9650	9650	9650	9650	0
640	20231127	100200	4651110	9650	9650	9650	9650	1
641	20231127	100100	4641460	9650	9650	9650	9650	0
642	20231127	100000	4641460	9650	9650	9650	9650	0
643	20231127	095900	4641460	9650	9650	9650	9650	0
644	20231127	095800	4641460	9650	9650	9650	9650	0
645	20231127	095700	4641460	9650	9650	9650	9650	0
646	20231127	095600	4641460	9650	9650	9650	9650	0
647	20231127	095500	4641460	9650	9650	9650	9650	0
648	20231127	095400	4641460	9650	9650	9650	9650	3
649	20231127	095300	4612510	9650	9650	9650	9650	0
650	20231127	095200	4612510	9650	9650	9650	9650	0
651	20231127	095100	4612510	9650	9650	9650	9650	4
652	20231127	095000	4573910	9650	9650	9650	9650	0
653	20231127	094900	4573910	9650	9650	9650	9650	0
654	20231127	094800	4573910	9650	9650	9650	9650	0
655	20231127	094700	4573910	9650	9650	9650	9650	0
656	20231127	094600	4573910	9650	9650	9650	9650	6
657	20231127	094500	4516010	9650	9650	9650	9650	0
658	20231127	094400	4516010	9650	9650	9650	9650	1
659	20231127	094300	4506360	9650	9650	9650	9650	1
660	20231127	094200	4496710	9650	9650	9650	9600	29
661	20231127	094100	4217450	9630	9630	9630	9630	0
662	20231127	094000	4217450	9630	9630	9630	9630	38
663	20231127	093900	3851510	9650	9650	9650	9650	1
664	20231127	093800	3841860	9650	9650	9650	9650	1
665	20231127	093700	3832210	9650	9650	9650	9650	10
666	20231127	093600	3735710	9650	9650	9650	9650	11
667	20231127	093500	3629560	9650	9650	9650	9650	1
668	20231127	093400	3619910	9650	9650	9650	9650	3
669	20231127	093300	3590960	9630	9630	9630	9630	15
670	20231127	093200	3446510	9630	9630	9630	9630	4
671	20231127	093100	3407990	9630	9630	9630	9630	1
672	20231127	093000	3398360	9610	9610	9610	9610	19
673	20231127	092900	3215770	9620	9620	9620	9620	1
674	20231127	092800	3206150	9620	9620	9620	9620	1
675	20231127	092700	3196530	9620	9620	9620	9620	0
676	20231127	092600	3196530	9620	9620	9620	9620	1
677	20231127	092500	3186910	9600	9600	9600	9600	0
678	20231127	092400	3186910	9600	9600	9600	9600	0
679	20231127	092300	3186910	9600	9600	9600	9600	0
680	20231127	092200	3186910	9600	9600	9600	9600	0
681	20231127	092100	3186910	9600	9600	9600	9600	0
682	20231127	092000	3186910	9600	9600	9600	9600	41
683	20231127	091900	2793310	9580	9580	9580	9580	0
684	20231127	091800	2793310	9580	9580	9580	9580	0
685	20231127	091700	2793310	9580	9580	9580	9580	0
686	20231127	091600	2793310	9580	9580	9580	9580	0
687	20231127	091500	2793310	9580	9580	9580	9580	0
688	20231127	091400	2793310	9580	9600	9600	9580	161
689	20231127	091300	1249300	9610	9610	9610	9610	10
690	20231127	091200	1153200	9610	9610	9610	9610	0
691	20231127	091100	1153200	9610	9610	9610	9610	15
692	20231127	091000	1009050	9610	9610	9610	9610	0
693	20231127	090900	1009050	9610	9610	9610	9610	0
694	20231127	090800	1009050	9610	9610	9610	9610	0
695	20231127	090700	1009050	9610	9610	9610	9610	2
696	20231127	090600	989830	9610	9610	9610	9610	0
697	20231127	090500	989830	9610	9610	9610	9610	31
698	20231127	090400	691920	9610	9610	9610	9610	52
699	20231127	090300	192200	9610	9610	9610	9610	1
700	20231127	090200	182590	9610	9610	9610	9610	16
701	20231127	090100	28830	9610	9610	9610	9610	0
702	20231127	090000	28830	9610	9610	9610	9610	3