KissMeData/221840/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	203800	30234590	2855	2855	2855	2855	425
3	20231127	203700	30234590	2855	2855	2855	2855	0
4	20231127	203600	30234590	2855	2855	2855	2855	0
5	20231127	203500	30234590	2855	2855	2855	2855	0
6	20231127	203400	30234590	2855	2855	2855	2855	0
7	20231127	203300	30234590	2855	2855	2855	2855	0
8	20231127	203200	30234590	2855	2855	2855	2855	0
9	20231127	203100	30234590	2855	2855	2855	2855	0
10	20231127	203000	30234590	2855	2855	2855	2855	0
11	20231127	202900	30234590	2855	2855	2855	2855	0
12	20231127	202800	30234590	2855	2855	2855	2855	0
13	20231127	202700	30234590	2855	2855	2855	2855	0
14	20231127	202600	30234590	2855	2855	2855	2855	0
15	20231127	202500	30234590	2855	2855	2855	2855	0
16	20231127	202400	30234590	2855	2855	2855	2855	0
17	20231127	202300	30234590	2855	2855	2855	2855	0
18	20231127	202200	30234590	2855	2855	2855	2855	0
19	20231127	202100	30234590	2855	2855	2855	2855	0
20	20231127	202000	30234590	2855	2855	2855	2855	0
21	20231127	201900	30234590	2855	2855	2855	2855	0
22	20231127	201800	30234590	2855	2855	2855	2855	0
23	20231127	201700	30234590	2855	2855	2855	2855	0
24	20231127	201600	30234590	2855	2855	2855	2855	0
25	20231127	201500	30234590	2855	2855	2855	2855	0
26	20231127	201400	30234590	2855	2855	2855	2855	0
27	20231127	201300	30234590	2855	2855	2855	2855	0
28	20231127	201200	30234590	2855	2855	2855	2855	0
29	20231127	201100	30234590	2855	2855	2855	2855	0
30	20231127	201000	30234590	2855	2855	2855	2855	0
31	20231127	200900	30234590	2855	2855	2855	2855	0
32	20231127	200800	30234590	2855	2855	2855	2855	425
33	20231127	200700	30234590	2855	2855	2855	2855	0
34	20231127	200600	30234590	2855	2855	2855	2855	0
35	20231127	200500	30234590	2855	2855	2855	2855	0
36	20231127	200400	30234590	2855	2855	2855	2855	0
37	20231127	200300	30234590	2855	2855	2855	2855	0
38	20231127	200200	30234590	2855	2855	2855	2855	0
39	20231127	200100	30234590	2855	2855	2855	2855	0
40	20231127	200000	30234590	2855	2855	2855	2855	0
41	20231127	195900	30234590	2855	2855	2855	2855	0
42	20231127	195800	30234590	2855	2855	2855	2855	0
43	20231127	195700	30234590	2855	2855	2855	2855	0
44	20231127	195600	30234590	2855	2855	2855	2855	0
45	20231127	195500	30234590	2855	2855	2855	2855	0
46	20231127	195400	30234590	2855	2855	2855	2855	0
47	20231127	195300	30234590	2855	2855	2855	2855	0
48	20231127	195200	30234590	2855	2855	2855	2855	0
49	20231127	195100	30234590	2855	2855	2855	2855	0
50	20231127	195000	30234590	2855	2855	2855	2855	0
51	20231127	194900	30234590	2855	2855	2855	2855	0
52	20231127	194800	30234590	2855	2855	2855	2855	0
53	20231127	194700	30234590	2855	2855	2855	2855	0
54	20231127	194600	30234590	2855	2855	2855	2855	0
55	20231127	194500	30234590	2855	2855	2855	2855	0
56	20231127	194400	30234590	2855	2855	2855	2855	0
57	20231127	194300	30234590	2855	2855	2855	2855	0
58	20231127	194200	30234590	2855	2855	2855	2855	0
59	20231127	194100	30234590	2855	2855	2855	2855	0
60	20231127	194000	30234590	2855	2855	2855	2855	0
61	20231127	193900	30234590	2855	2855	2855	2855	0
62	20231127	193800	30234590	2855	2855	2855	2855	425
63	20231127	193700	30234590	2855	2855	2855	2855	0
64	20231127	193600	30234590	2855	2855	2855	2855	0
65	20231127	193500	30234590	2855	2855	2855	2855	0
66	20231127	193400	30234590	2855	2855	2855	2855	0
67	20231127	193300	30234590	2855	2855	2855	2855	0
68	20231127	193200	30234590	2855	2855	2855	2855	0
69	20231127	193100	30234590	2855	2855	2855	2855	0
70	20231127	193000	30234590	2855	2855	2855	2855	0
71	20231127	192900	30234590	2855	2855	2855	2855	0
72	20231127	192800	30234590	2855	2855	2855	2855	0
73	20231127	192700	30234590	2855	2855	2855	2855	0
74	20231127	192600	30234590	2855	2855	2855	2855	0
75	20231127	192500	30234590	2855	2855	2855	2855	0
76	20231127	192400	30234590	2855	2855	2855	2855	0
77	20231127	192300	30234590	2855	2855	2855	2855	0
78	20231127	192200	30234590	2855	2855	2855	2855	0
79	20231127	192100	30234590	2855	2855	2855	2855	0
80	20231127	192000	30234590	2855	2855	2855	2855	0
81	20231127	191900	30234590	2855	2855	2855	2855	0
82	20231127	191800	30234590	2855	2855	2855	2855	0
83	20231127	191700	30234590	2855	2855	2855	2855	0
84	20231127	191600	30234590	2855	2855	2855	2855	0
85	20231127	191500	30234590	2855	2855	2855	2855	0
86	20231127	191400	30234590	2855	2855	2855	2855	0
87	20231127	191300	30234590	2855	2855	2855	2855	0
88	20231127	191200	30234590	2855	2855	2855	2855	0
89	20231127	191100	30234590	2855	2855	2855	2855	0
90	20231127	191000	30234590	2855	2855	2855	2855	0
91	20231127	190900	30234590	2855	2855	2855	2855	0
92	20231127	190800	30234590	2855	2855	2855	2855	425
93	20231127	190700	30234590	2855	2855	2855	2855	0
94	20231127	190600	30234590	2855	2855	2855	2855	0
95	20231127	190500	30234590	2855	2855	2855	2855	0
96	20231127	190400	30234590	2855	2855	2855	2855	0
97	20231127	190300	30234590	2855	2855	2855	2855	0
98	20231127	190200	30234590	2855	2855	2855	2855	0
99	20231127	190100	30234590	2855	2855	2855	2855	0
100	20231127	190000	30234590	2855	2855	2855	2855	0
101	20231127	185900	30234590	2855	2855	2855	2855	0
102	20231127	185800	30234590	2855	2855	2855	2855	0
103	20231127	185700	30234590	2855	2855	2855	2855	0
104	20231127	185600	30234590	2855	2855	2855	2855	0
105	20231127	185500	30234590	2855	2855	2855	2855	0
106	20231127	185400	30234590	2855	2855	2855	2855	0
107	20231127	185300	30234590	2855	2855	2855	2855	0
108	20231127	185200	30234590	2855	2855	2855	2855	0
109	20231127	185100	30234590	2855	2855	2855	2855	0
110	20231127	185000	30234590	2855	2855	2855	2855	0
111	20231127	184900	30234590	2855	2855	2855	2855	0
112	20231127	184800	30234590	2855	2855	2855	2855	0
113	20231127	184700	30234590	2855	2855	2855	2855	0
114	20231127	184600	30234590	2855	2855	2855	2855	0
115	20231127	184500	30234590	2855	2855	2855	2855	0
116	20231127	184400	30234590	2855	2855	2855	2855	0
117	20231127	184300	30234590	2855	2855	2855	2855	0
118	20231127	184200	30234590	2855	2855	2855	2855	0
119	20231127	184100	30234590	2855	2855	2855	2855	0
120	20231127	184000	30234590	2855	2855	2855	2855	0
121	20231127	183900	30234590	2855	2855	2855	2855	0
122	20231127	183800	30234590	2855	2855	2855	2855	425
123	20231127	183700	30234590	2855	2855	2855	2855	0
124	20231127	183600	30234590	2855	2855	2855	2855	0
125	20231127	183500	30234590	2855	2855	2855	2855	0
126	20231127	183400	30234590	2855	2855	2855	2855	0
127	20231127	183300	30234590	2855	2855	2855	2855	0
128	20231127	183200	30234590	2855	2855	2855	2855	0
129	20231127	183100	30234590	2855	2855	2855	2855	0
130	20231127	183000	30234590	2855	2855	2855	2855	0
131	20231127	182900	30234590	2855	2855	2855	2855	0
132	20231127	182800	30234590	2855	2855	2855	2855	0
133	20231127	182700	30234590	2855	2855	2855	2855	0
134	20231127	182600	30234590	2855	2855	2855	2855	0
135	20231127	182500	30234590	2855	2855	2855	2855	0
136	20231127	182400	30234590	2855	2855	2855	2855	0
137	20231127	182300	30234590	2855	2855	2855	2855	0
138	20231127	182200	30234590	2855	2855	2855	2855	0
139	20231127	182100	30234590	2855	2855	2855	2855	0
140	20231127	182000	30234590	2855	2855	2855	2855	0
141	20231127	181900	30234590	2855	2855	2855	2855	0
142	20231127	181800	30234590	2855	2855	2855	2855	0
143	20231127	181700	30234590	2855	2855	2855	2855	0
144	20231127	181600	30234590	2855	2855	2855	2855	0
145	20231127	181500	30234590	2855	2855	2855	2855	0
146	20231127	181400	30234590	2855	2855	2855	2855	0
147	20231127	181300	30234590	2855	2855	2855	2855	0
148	20231127	181200	30234590	2855	2855	2855	2855	0
149	20231127	181100	30234590	2855	2855	2855	2855	0
150	20231127	181000	30234590	2855	2855	2855	2855	0
151	20231127	180900	30234590	2855	2855	2855	2855	0
152	20231127	180800	30234590	2855	2855	2855	2855	425
153	20231127	180700	30234590	2855	2855	2855	2855	0
154	20231127	180600	30234590	2855	2855	2855	2855	0
155	20231127	180500	30234590	2855	2855	2855	2855	0
156	20231127	180400	30234590	2855	2855	2855	2855	0
157	20231127	180300	30234590	2855	2855	2855	2855	0
158	20231127	180200	30234590	2855	2855	2855	2855	0
159	20231127	180100	30234590	2855	2855	2855	2855	0
160	20231127	180000	30234590	2855	2855	2855	2855	0
161	20231127	175900	30234590	2855	2855	2855	2855	0
162	20231127	175800	30234590	2855	2855	2855	2855	0
163	20231127	175700	30234590	2855	2855	2855	2855	0
164	20231127	175600	30234590	2855	2855	2855	2855	0
165	20231127	175500	30234590	2855	2855	2855	2855	0
166	20231127	175400	30234590	2855	2855	2855	2855	0
167	20231127	175300	30234590	2855	2855	2855	2855	0
168	20231127	175200	30234590	2855	2855	2855	2855	0
169	20231127	175100	30234590	2855	2855	2855	2855	0
170	20231127	175000	30234590	2855	2855	2855	2855	0
171	20231127	174900	30234590	2855	2855	2855	2855	0
172	20231127	174800	30234590	2855	2855	2855	2855	0
173	20231127	174700	30234590	2855	2855	2855	2855	0
174	20231127	174600	30234590	2855	2855	2855	2855	0
175	20231127	174500	30234590	2855	2855	2855	2855	0
176	20231127	174400	30234590	2855	2855	2855	2855	0
177	20231127	174300	30234590	2855	2855	2855	2855	0
178	20231127	174200	30234590	2855	2855	2855	2855	0
179	20231127	174100	30234590	2855	2855	2855	2855	0
180	20231127	174000	30234590	2855	2855	2855	2855	0
181	20231127	173900	30234590	2855	2855	2855	2855	0
182	20231127	173800	30234590	2855	2855	2855	2855	425
183	20231127	173700	30234590	2855	2855	2855	2855	0
184	20231127	173600	30234590	2855	2855	2855	2855	0
185	20231127	173500	30234590	2855	2855	2855	2855	0
186	20231127	173400	30234590	2855	2855	2855	2855	0
187	20231127	173300	30234590	2855	2855	2855	2855	0
188	20231127	173200	30234590	2855	2855	2855	2855	0
189	20231127	173100	30234590	2855	2855	2855	2855	0
190	20231127	173000	30234590	2855	2855	2855	2855	0
191	20231127	172900	30234590	2855	2855	2855	2855	0
192	20231127	172800	30234590	2855	2855	2855	2855	0
193	20231127	172700	30234590	2855	2855	2855	2855	0
194	20231127	172600	30234590	2855	2855	2855	2855	0
195	20231127	172500	30234590	2855	2855	2855	2855	0
196	20231127	172400	30234590	2855	2855	2855	2855	0
197	20231127	172300	30234590	2855	2855	2855	2855	0
198	20231127	172200	30234590	2855	2855	2855	2855	0
199	20231127	172100	30234590	2855	2855	2855	2855	0
200	20231127	172000	30234590	2855	2855	2855	2855	0
201	20231127	171900	30234590	2855	2855	2855	2855	0
202	20231127	171800	30234590	2855	2855	2855	2855	0
203	20231127	171700	30234590	2855	2855	2855	2855	0
204	20231127	171600	30234590	2855	2855	2855	2855	0
205	20231127	171500	30234590	2855	2855	2855	2855	0
206	20231127	171400	30234590	2855	2855	2855	2855	0
207	20231127	171300	30234590	2855	2855	2855	2855	0
208	20231127	171200	30234590	2855	2855	2855	2855	0
209	20231127	171100	30234590	2855	2855	2855	2855	0
210	20231127	171000	30234590	2855	2855	2855	2855	0
211	20231127	170900	30234590	2855	2855	2855	2855	0
212	20231127	170800	30234590	2855	2855	2855	2855	425
213	20231127	170700	30234590	2855	2855	2855	2855	0
214	20231127	170600	30234590	2855	2855	2855	2855	0
215	20231127	170500	30234590	2855	2855	2855	2855	0
216	20231127	170400	30234590	2855	2855	2855	2855	0
217	20231127	170300	30234590	2855	2855	2855	2855	0
218	20231127	170200	30234590	2855	2855	2855	2855	0
219	20231127	170100	30234590	2855	2855	2855	2855	0
220	20231127	170000	30234590	2855	2855	2855	2855	0
221	20231127	165900	30234590	2855	2855	2855	2855	0
222	20231127	165800	30234590	2855	2855	2855	2855	0
223	20231127	165700	30234590	2855	2855	2855	2855	0
224	20231127	165600	30234590	2855	2855	2855	2855	0
225	20231127	165500	30234590	2855	2855	2855	2855	0
226	20231127	165400	30234590	2855	2855	2855	2855	0
227	20231127	165300	30234590	2855	2855	2855	2855	0
228	20231127	165200	30234590	2855	2855	2855	2855	0
229	20231127	165100	30234590	2855	2855	2855	2855	0
230	20231127	165000	30234590	2855	2855	2855	2855	0
231	20231127	164900	30234590	2855	2855	2855	2855	0
232	20231127	164800	30234590	2855	2855	2855	2855	0
233	20231127	164700	30234590	2855	2855	2855	2855	0
234	20231127	164600	30234590	2855	2855	2855	2855	0
235	20231127	164500	30234590	2855	2855	2855	2855	0
236	20231127	164400	30234590	2855	2855	2855	2855	0
237	20231127	164300	30234590	2855	2855	2855	2855	0
238	20231127	164200	30234590	2855	2855	2855	2855	0
239	20231127	164100	30234590	2855	2855	2855	2855	0
240	20231127	164000	30234590	2855	2855	2855	2855	0
241	20231127	163900	30234590	2855	2855	2855	2855	0
242	20231127	163800	30234590	2855	2855	2855	2855	425
243	20231127	163700	30234590	2855	2855	2855	2855	0
244	20231127	163600	30234590	2855	2855	2855	2855	0
245	20231127	163500	30234590	2855	2855	2855	2855	0
246	20231127	163400	30234590	2855	2855	2855	2855	0
247	20231127	163300	30234590	2855	2855	2855	2855	0
248	20231127	163200	30234590	2855	2855	2855	2855	0
249	20231127	163100	30234590	2855	2855	2855	2855	0
250	20231127	163000	30234590	2855	2855	2855	2855	0
251	20231127	162900	30234590	2855	2855	2855	2855	0
252	20231127	162800	30234590	2855	2855	2855	2855	0
253	20231127	162700	30234590	2855	2855	2855	2855	0
254	20231127	162600	30234590	2855	2855	2855	2855	0
255	20231127	162500	30234590	2855	2855	2855	2855	0
256	20231127	162400	30234590	2855	2855	2855	2855	0
257	20231127	162300	30234590	2855	2855	2855	2855	0
258	20231127	162200	30234590	2855	2855	2855	2855	0
259	20231127	162100	30234590	2855	2855	2855	2855	0
260	20231127	162000	30234590	2855	2855	2855	2855	0
261	20231127	161900	30234590	2855	2855	2855	2855	0
262	20231127	161800	30234590	2855	2855	2855	2855	0
263	20231127	161700	30234590	2855	2855	2855	2855	0
264	20231127	161600	30234590	2855	2855	2855	2855	0
265	20231127	161500	30234590	2855	2855	2855	2855	0
266	20231127	161400	30234590	2855	2855	2855	2855	0
267	20231127	161300	30234590	2855	2855	2855	2855	0
268	20231127	161200	30234590	2855	2855	2855	2855	0
269	20231127	161100	30234590	2855	2855	2855	2855	0
270	20231127	161000	30234590	2855	2855	2855	2855	0
271	20231127	160900	30234590	2855	2855	2855	2855	0
272	20231127	160800	30234590	2855	2855	2855	2855	425
273	20231127	160700	30234590	2855	2855	2855	2855	0
274	20231127	160600	30234590	2855	2855	2855	2855	0
275	20231127	160500	30234590	2855	2855	2855	2855	0
276	20231127	160400	30234590	2855	2855	2855	2855	0
277	20231127	160300	30234590	2855	2855	2855	2855	0
278	20231127	160200	30234590	2855	2855	2855	2855	0
279	20231127	160100	30234590	2855	2855	2855	2855	0
280	20231127	160000	30234590	2855	2855	2855	2855	0
281	20231127	155900	30234590	2855	2855	2855	2855	0
282	20231127	155800	30234590	2855	2855	2855	2855	0
283	20231127	155700	30234590	2855	2855	2855	2855	0
284	20231127	155600	30234590	2855	2855	2855	2855	0
285	20231127	155500	30234590	2855	2855	2855	2855	0
286	20231127	155400	30234590	2855	2855	2855	2855	0
287	20231127	155300	30234590	2855	2855	2855	2855	0
288	20231127	155200	30234590	2855	2855	2855	2855	0
289	20231127	155100	30234590	2855	2855	2855	2855	0
290	20231127	155000	30234590	2855	2855	2855	2855	0
291	20231127	154900	30234590	2855	2855	2855	2855	0
292	20231127	154800	30234590	2855	2855	2855	2855	0
293	20231127	154700	30234590	2855	2855	2855	2855	0
294	20231127	154600	30234590	2855	2855	2855	2855	0
295	20231127	154500	30234590	2855	2855	2855	2855	0
296	20231127	154400	30234590	2855	2855	2855	2855	0
297	20231127	154300	30234590	2855	2855	2855	2855	0
298	20231127	154200	30234590	2855	2855	2855	2855	0
299	20231127	154100	30234590	2855	2855	2855	2855	0
300	20231127	154000	30234590	2855	2855	2855	2855	0
301	20231127	153900	30234590	2855	2855	2855	2855	0
302	20231127	153800	30234590	2855	2855	2855	2855	425
303	20231127	153700	30234590	2855	2855	2855	2855	0
304	20231127	153600	30234590	2855	2855	2855	2855	0
305	20231127	153500	30234590	2855	2855	2855	2855	0
306	20231127	153400	30234590	2855	2855	2855	2855	0
307	20231127	153300	30234590	2855	2855	2855	2855	0
308	20231127	153200	30234590	2855	2855	2855	2855	0
309	20231127	153100	30234590	2855	2855	2855	2855	0
310	20231127	153000	30234590	2855	2855	2855	2855	425
311	20231127	152900	29021215	2850	2850	2850	2850	0
312	20231127	152800	29021215	2850	2850	2850	2850	0
313	20231127	152700	29021215	2850	2850	2850	2850	0
314	20231127	152600	29021215	2850	2850	2850	2850	0
315	20231127	152500	29021215	2850	2850	2850	2850	0
316	20231127	152400	29021215	2850	2850	2850	2850	0
317	20231127	152300	29021215	2850	2850	2850	2850	0
318	20231127	152200	29021215	2850	2850	2850	2850	0
319	20231127	152100	29021215	2850	2850	2850	2850	0
320	20231127	152000	29021215	2850	2850	2850	2850	0
321	20231127	151900	29021215	2850	2845	2850	2845	9
322	20231127	151800	28995605	2845	2840	2845	2840	2
323	20231127	151700	28989920	2855	2830	2855	2825	1158
324	20231127	151600	25710330	2825	2825	2825	2825	16
325	20231127	151500	25665130	2825	2825	2825	2825	0
326	20231127	151400	25665130	2825	2825	2825	2825	6
327	20231127	151300	25648180	2830	2830	2830	2830	0
328	20231127	151200	25648180	2830	2830	2830	2830	1
329	20231127	151100	25645350	2825	2825	2825	2825	0
330	20231127	151000	25645350	2825	2825	2825	2825	1
331	20231127	150900	25642525	2830	2830	2830	2830	0
332	20231127	150800	25642525	2830	2830	2830	2830	0
333	20231127	150700	25642525	2830	2830	2830	2830	0
334	20231127	150600	25642525	2830	2830	2830	2830	0
335	20231127	150500	25642525	2830	2830	2830	2830	0
336	20231127	150400	25642525	2830	2830	2830	2830	0
337	20231127	150300	25642525	2830	2830	2830	2830	0
338	20231127	150200	25642525	2830	2830	2830	2830	0
339	20231127	150100	25642525	2830	2830	2830	2830	1
340	20231127	150000	25639695	2825	2825	2825	2825	0
341	20231127	145900	25639695	2825	2825	2825	2825	0
342	20231127	145800	25639695	2825	2825	2825	2825	1
343	20231127	145700	25636870	2830	2830	2830	2830	0
344	20231127	145600	25636870	2830	2830	2830	2830	0
345	20231127	145500	25636870	2830	2830	2830	2830	0
346	20231127	145400	25636870	2830	2830	2830	2830	0
347	20231127	145300	25636870	2830	2830	2830	2830	0
348	20231127	145200	25636870	2830	2830	2830	2830	0
349	20231127	145100	25636870	2830	2830	2830	2830	0
350	20231127	145000	25636870	2830	2830	2830	2830	0
351	20231127	144900	25636870	2830	2830	2830	2830	0
352	20231127	144800	25636870	2830	2830	2830	2830	0
353	20231127	144700	25636870	2830	2830	2830	2830	0
354	20231127	144600	25636870	2830	2830	2830	2830	0
355	20231127	144500	25636870	2830	2830	2830	2830	0
356	20231127	144400	25636870	2830	2830	2830	2830	0
357	20231127	144300	25636870	2830	2830	2830	2830	0
358	20231127	144200	25636870	2830	2830	2830	2830	30
359	20231127	144100	25551970	2830	2830	2830	2830	0
360	20231127	144000	25551970	2830	2830	2830	2830	0
361	20231127	143900	25551970	2830	2830	2830	2830	0
362	20231127	143800	25551970	2830	2830	2830	2830	0
363	20231127	143700	25551970	2830	2830	2830	2830	0
364	20231127	143600	25551970	2830	2830	2830	2830	0
365	20231127	143500	25551970	2830	2830	2830	2830	0
366	20231127	143400	25551970	2830	2830	2830	2830	0
367	20231127	143300	25551970	2830	2830	2830	2830	0
368	20231127	143200	25551970	2830	2830	2830	2830	0
369	20231127	143100	25551970	2830	2830	2830	2830	0
370	20231127	143000	25551970	2830	2830	2830	2830	0
371	20231127	142900	25551970	2830	2830	2830	2830	0
372	20231127	142800	25551970	2830	2830	2830	2830	0
373	20231127	142700	25551970	2830	2830	2830	2830	0
374	20231127	142600	25551970	2830	2830	2830	2830	0
375	20231127	142500	25551970	2830	2830	2830	2830	0
376	20231127	142400	25551970	2830	2830	2830	2830	0
377	20231127	142300	25551970	2830	2830	2830	2830	0
378	20231127	142200	25551970	2830	2830	2830	2830	0
379	20231127	142100	25551970	2830	2830	2830	2830	0
380	20231127	142000	25551970	2830	2830	2830	2830	0
381	20231127	141900	25551970	2830	2830	2830	2830	0
382	20231127	141800	25551970	2830	2830	2830	2830	0
383	20231127	141700	25551970	2830	2830	2830	2830	3
384	20231127	141600	25543480	2830	2830	2830	2830	0
385	20231127	141500	25543480	2830	2830	2830	2830	0
386	20231127	141400	25543480	2830	2830	2830	2830	0
387	20231127	141300	25543480	2830	2830	2830	2830	0
388	20231127	141200	25543480	2830	2830	2830	2830	0
389	20231127	141100	25543480	2830	2830	2830	2830	0
390	20231127	141000	25543480	2830	2830	2830	2830	0
391	20231127	140900	25543480	2830	2830	2830	2830	0
392	20231127	140800	25543480	2830	2830	2830	2830	0
393	20231127	140700	25543480	2830	2830	2830	2830	0
394	20231127	140600	25543480	2830	2830	2830	2830	0
395	20231127	140500	25543480	2830	2830	2830	2830	0
396	20231127	140400	25543480	2830	2830	2830	2830	0
397	20231127	140300	25543480	2830	2830	2830	2830	0
398	20231127	140200	25543480	2830	2825	2830	2825	103
399	20231127	140100	25252500	2825	2825	2825	2825	0
400	20231127	140000	25252500	2825	2825	2825	2825	0
401	20231127	135900	25252500	2825	2825	2825	2825	0
402	20231127	135800	25252500	2825	2825	2825	2825	0
403	20231127	135700	25252500	2825	2825	2825	2825	0
404	20231127	135600	25252500	2825	2825	2825	2825	1
405	20231127	135500	25249675	2820	2820	2820	2820	0
406	20231127	135400	25249675	2820	2820	2820	2820	0
407	20231127	135300	25249675	2820	2820	2820	2820	0
408	20231127	135200	25249675	2820	2820	2820	2820	0
409	20231127	135100	25249675	2820	2820	2820	2820	238
410	20231127	135000	24578515	2820	2820	2820	2820	0
411	20231127	134900	24578515	2820	2820	2820	2820	0
412	20231127	134800	24578515	2820	2820	2820	2820	0
413	20231127	134700	24578515	2820	2820	2820	2820	0
414	20231127	134600	24578515	2820	2820	2820	2820	0
415	20231127	134500	24578515	2820	2820	2820	2820	0
416	20231127	134400	24578515	2820	2820	2820	2820	0
417	20231127	134300	24578515	2820	2820	2820	2820	0
418	20231127	134200	24578515	2820	2820	2820	2820	0
419	20231127	134100	24578515	2820	2820	2820	2820	0
420	20231127	134000	24578515	2820	2820	2820	2820	0
421	20231127	133900	24578515	2820	2820	2820	2820	0
422	20231127	133800	24578515	2820	2820	2820	2820	0
423	20231127	133700	24578515	2820	2820	2820	2820	0
424	20231127	133600	24578515	2820	2820	2820	2820	0
425	20231127	133500	24578515	2820	2820	2820	2820	0
426	20231127	133400	24578515	2820	2820	2820	2820	0
427	20231127	133300	24578515	2820	2820	2820	2820	0
428	20231127	133200	24578515	2820	2810	2820	2805	301
429	20231127	133100	23734150	2810	2810	2810	2810	0
430	20231127	133000	23734150	2810	2810	2810	2810	0
431	20231127	132900	23734150	2810	2810	2810	2810	100
432	20231127	132800	23453150	2810	2810	2810	2810	0
433	20231127	132700	23453150	2810	2810	2810	2810	100
434	20231127	132600	23172150	2825	2825	2825	2825	0
435	20231127	132500	23172150	2825	2825	2825	2825	0
436	20231127	132400	23172150	2825	2825	2825	2825	0
437	20231127	132300	23172150	2825	2825	2825	2825	0
438	20231127	132200	23172150	2825	2825	2825	2825	0
439	20231127	132100	23172150	2825	2825	2825	2825	0
440	20231127	132000	23172150	2825	2825	2825	2825	0
441	20231127	131900	23172150	2825	2825	2825	2825	0
442	20231127	131800	23172150	2825	2825	2825	2825	0
443	20231127	131700	23172150	2825	2825	2825	2825	0
444	20231127	131600	23172150	2825	2825	2825	2825	0
445	20231127	131500	23172150	2825	2825	2825	2825	1
446	20231127	131400	23169325	2820	2820	2820	2820	0
447	20231127	131300	23169325	2820	2810	2820	2805	502
448	20231127	131200	21759125	2820	2820	2820	2820	1
449	20231127	131100	21756305	2810	2810	2810	2810	270
450	20231127	131000	20997605	2825	2820	2825	2820	2
451	20231127	130900	20991960	2815	2815	2815	2815	30
452	20231127	130800	20907510	2825	2825	2825	2825	0
453	20231127	130700	20907510	2825	2825	2825	2825	0
454	20231127	130600	20907510	2825	2825	2825	2825	0
455	20231127	130500	20907510	2825	2825	2825	2825	0
456	20231127	130400	20907510	2825	2815	2825	2815	95
457	20231127	130300	20640050	2830	2830	2830	2830	0
458	20231127	130200	20640050	2830	2830	2830	2830	0
459	20231127	130100	20640050	2830	2830	2830	2830	0
460	20231127	130000	20640050	2830	2830	2830	2830	0
461	20231127	125900	20640050	2830	2830	2830	2830	0
462	20231127	125800	20640050	2830	2830	2830	2830	10
463	20231127	125700	20611750	2830	2830	2830	2830	0
464	20231127	125600	20611750	2830	2830	2830	2830	0
465	20231127	125500	20611750	2830	2830	2830	2830	0
466	20231127	125400	20611750	2830	2830	2830	2830	0
467	20231127	125300	20611750	2830	2830	2830	2830	0
468	20231127	125200	20611750	2830	2830	2830	2830	0
469	20231127	125100	20611750	2830	2830	2830	2830	0
470	20231127	125000	20611750	2830	2825	2830	2825	31
471	20231127	124900	20524170	2830	2830	2830	2830	99
472	20231127	124800	20244000	2835	2830	2835	2830	2
473	20231127	124700	20238335	2835	2835	2835	2835	0
474	20231127	124600	20238335	2835	2835	2835	2835	0
475	20231127	124500	20238335	2835	2835	2835	2835	0
476	20231127	124400	20238335	2835	2835	2835	2835	0
477	20231127	124300	20238335	2835	2830	2835	2830	16
478	20231127	124200	20193015	2835	2835	2835	2835	0
479	20231127	124100	20193015	2835	2835	2835	2835	0
480	20231127	124000	20193015	2835	2835	2835	2835	0
481	20231127	123900	20193015	2835	2835	2835	2835	0
482	20231127	123800	20193015	2835	2835	2835	2835	0
483	20231127	123700	20193015	2835	2835	2835	2835	0
484	20231127	123600	20193015	2835	2835	2835	2835	0
485	20231127	123500	20193015	2835	2835	2835	2835	0
486	20231127	123400	20193015	2835	2835	2835	2835	0
487	20231127	123300	20193015	2835	2835	2835	2835	0
488	20231127	123200	20193015	2835	2835	2835	2835	0
489	20231127	123100	20193015	2835	2835	2835	2835	0
490	20231127	123000	20193015	2835	2835	2835	2835	0
491	20231127	122900	20193015	2835	2835	2835	2835	0
492	20231127	122800	20193015	2835	2835	2835	2835	0
493	20231127	122700	20193015	2835	2835	2835	2835	0
494	20231127	122600	20193015	2835	2835	2835	2835	0
495	20231127	122500	20193015	2835	2835	2835	2835	0
496	20231127	122400	20193015	2835	2835	2835	2835	0
497	20231127	122300	20193015	2835	2835	2835	2835	0
498	20231127	122200	20193015	2835	2835	2835	2835	0
499	20231127	122100	20193015	2835	2835	2835	2835	0
500	20231127	122000	20193015	2835	2835	2835	2835	0
501	20231127	121900	20193015	2835	2835	2835	2835	0
502	20231127	121800	20193015	2835	2835	2835	2835	0
503	20231127	121700	20193015	2835	2835	2835	2835	0
504	20231127	121600	20193015	2835	2835	2835	2835	0
505	20231127	121500	20193015	2835	2835	2835	2835	0
506	20231127	121400	20193015	2835	2835	2835	2835	0
507	20231127	121300	20193015	2835	2835	2835	2835	0
508	20231127	121200	20193015	2835	2835	2835	2835	0
509	20231127	121100	20193015	2835	2835	2835	2835	0
510	20231127	121000	20193015	2835	2835	2835	2835	0
511	20231127	120900	20193015	2835	2835	2835	2835	0
512	20231127	120800	20193015	2835	2835	2835	2835	0
513	20231127	120700	20193015	2835	2835	2835	2835	0
514	20231127	120600	20193015	2835	2835	2835	2835	0
515	20231127	120500	20193015	2835	2835	2835	2835	0
516	20231127	120400	20193015	2835	2835	2835	2835	0
517	20231127	120300	20193015	2835	2835	2835	2835	0
518	20231127	120200	20193015	2835	2835	2835	2835	0
519	20231127	120100	20193015	2835	2835	2835	2835	0
520	20231127	120000	20193015	2835	2835	2835	2835	0
521	20231127	115900	20193015	2835	2835	2835	2835	0
522	20231127	115800	20193015	2835	2835	2835	2835	0
523	20231127	115700	20193015	2835	2835	2835	2835	0
524	20231127	115600	20193015	2835	2835	2835	2835	0
525	20231127	115500	20193015	2835	2835	2835	2835	0
526	20231127	115400	20193015	2835	2835	2835	2835	0
527	20231127	115300	20193015	2835	2835	2835	2835	0
528	20231127	115200	20193015	2835	2835	2835	2835	0
529	20231127	115100	20193015	2835	2835	2835	2835	100
530	20231127	115000	19909515	2835	2835	2835	2835	0
531	20231127	114900	19909515	2835	2835	2835	2835	0
532	20231127	114800	19909515	2835	2835	2835	2835	1
533	20231127	114700	19906680	2835	2835	2835	2835	0
534	20231127	114600	19906680	2835	2835	2835	2835	0
535	20231127	114500	19906680	2835	2835	2835	2835	0
536	20231127	114400	19906680	2835	2835	2835	2835	0
537	20231127	114300	19906680	2835	2835	2835	2835	0
538	20231127	114200	19906680	2835	2835	2835	2835	0
539	20231127	114100	19906680	2835	2835	2835	2835	0
540	20231127	114000	19906680	2835	2835	2835	2835	0
541	20231127	113900	19906680	2835	2835	2835	2835	0
542	20231127	113800	19906680	2835	2835	2835	2835	0
543	20231127	113700	19906680	2835	2835	2835	2835	0
544	20231127	113600	19906680	2835	2835	2835	2835	0
545	20231127	113500	19906680	2835	2835	2835	2835	0
546	20231127	113400	19906680	2835	2835	2835	2835	0
547	20231127	113300	19906680	2835	2835	2835	2835	0
548	20231127	113200	19906680	2835	2835	2835	2835	0
549	20231127	113100	19906680	2835	2835	2835	2835	0
550	20231127	113000	19906680	2835	2835	2835	2835	0
551	20231127	112900	19906680	2835	2835	2835	2835	0
552	20231127	112800	19906680	2835	2835	2835	2835	0
553	20231127	112700	19906680	2835	2820	2835	2820	4
554	20231127	112600	19895370	2810	2810	2810	2810	0
555	20231127	112500	19895370	2810	2810	2810	2810	10
556	20231127	112400	19867270	2825	2825	2825	2825	50
557	20231127	112300	19726020	2825	2825	2825	2825	35
558	20231127	112200	19627145	2835	2835	2835	2835	0
559	20231127	112100	19627145	2835	2835	2835	2835	0
560	20231127	112000	19627145	2835	2835	2835	2835	0
561	20231127	111900	19627145	2835	2835	2835	2835	0
562	20231127	111800	19627145	2835	2835	2835	2835	0
563	20231127	111700	19627145	2835	2835	2835	2835	1
564	20231127	111600	19624310	2835	2835	2835	2835	0
565	20231127	111500	19624310	2835	2835	2835	2835	0
566	20231127	111400	19624310	2835	2835	2835	2835	0
567	20231127	111300	19624310	2835	2835	2835	2835	0
568	20231127	111200	19624310	2835	2835	2835	2835	0
569	20231127	111100	19624310	2835	2835	2835	2835	0
570	20231127	111000	19624310	2835	2835	2835	2835	0
571	20231127	110900	19624310	2835	2835	2835	2835	0
572	20231127	110800	19624310	2835	2835	2835	2835	0
573	20231127	110700	19624310	2835	2835	2835	2835	0
574	20231127	110600	19624310	2835	2835	2835	2835	0
575	20231127	110500	19624310	2835	2835	2835	2835	0
576	20231127	110400	19624310	2835	2835	2835	2835	0
577	20231127	110300	19624310	2835	2835	2835	2835	0
578	20231127	110200	19624310	2835	2835	2835	2835	0
579	20231127	110100	19624310	2835	2835	2835	2835	0
580	20231127	110000	19624310	2835	2835	2835	2835	0
581	20231127	105900	19624310	2835	2835	2835	2835	0
582	20231127	105800	19624310	2835	2835	2835	2835	0
583	20231127	105700	19624310	2835	2835	2835	2835	0
584	20231127	105600	19624310	2835	2835	2835	2835	0
585	20231127	105500	19624310	2835	2835	2835	2835	0
586	20231127	105400	19624310	2835	2835	2835	2835	0
587	20231127	105300	19624310	2835	2835	2835	2835	0
588	20231127	105200	19624310	2835	2835	2835	2835	1
589	20231127	105100	19621475	2830	2830	2830	2830	0
590	20231127	105000	19621475	2830	2830	2830	2830	0
591	20231127	104900	19621475	2830	2830	2830	2830	0
592	20231127	104800	19621475	2830	2830	2830	2830	0
593	20231127	104700	19621475	2830	2830	2830	2830	0
594	20231127	104600	19621475	2830	2830	2830	2830	0
595	20231127	104500	19621475	2830	2830	2830	2830	0
596	20231127	104400	19621475	2830	2825	2830	2825	400
597	20231127	104300	18489490	2825	2825	2825	2825	0
598	20231127	104200	18489490	2825	2825	2825	2825	0
599	20231127	104100	18489490	2825	2825	2825	2825	0
600	20231127	104000	18489490	2825	2825	2825	2825	0
601	20231127	103900	18489490	2825	2825	2825	2825	0
602	20231127	103800	18489490	2825	2825	2825	2825	0
603	20231127	103700	18489490	2825	2825	2825	2825	1
604	20231127	103600	18486665	2825	2825	2825	2825	0
605	20231127	103500	18486665	2825	2825	2825	2825	0
606	20231127	103400	18486665	2825	2825	2825	2825	0
607	20231127	103300	18486665	2825	2825	2825	2825	0
608	20231127	103200	18486665	2825	2825	2825	2825	0
609	20231127	103100	18486665	2825	2825	2825	2825	0
610	20231127	103000	18486665	2825	2825	2825	2825	0
611	20231127	102900	18486665	2825	2825	2825	2825	0
612	20231127	102800	18486665	2825	2825	2825	2825	1
613	20231127	102700	18483840	2815	2815	2815	2815	0
614	20231127	102600	18483840	2815	2815	2815	2815	14
615	20231127	102500	18444430	2805	2805	2805	2805	4
616	20231127	102400	18433210	2805	2810	2810	2805	1500
617	20231127	102300	14224125	2835	2835	2835	2835	0
618	20231127	102200	14224125	2835	2835	2835	2835	0
619	20231127	102100	14224125	2835	2835	2835	2835	0
620	20231127	102000	14224125	2835	2835	2835	2835	0
621	20231127	101900	14224125	2835	2835	2835	2835	0
622	20231127	101800	14224125	2835	2835	2835	2835	0
623	20231127	101700	14224125	2835	2835	2835	2835	0
624	20231127	101600	14224125	2835	2835	2835	2835	0
625	20231127	101500	14224125	2835	2835	2835	2835	0
626	20231127	101400	14224125	2835	2835	2835	2835	0
627	20231127	101300	14224125	2835	2835	2835	2835	0
628	20231127	101200	14224125	2835	2835	2835	2835	0
629	20231127	101100	14224125	2835	2835	2835	2835	0
630	20231127	101000	14224125	2835	2835	2835	2835	0
631	20231127	100900	14224125	2835	2835	2835	2835	0
632	20231127	100800	14224125	2835	2835	2835	2835	0
633	20231127	100700	14224125	2835	2835	2835	2835	0
634	20231127	100600	14224125	2835	2835	2835	2835	0
635	20231127	100500	14224125	2835	2835	2835	2835	0
636	20231127	100400	14224125	2835	2835	2835	2835	0
637	20231127	100300	14224125	2835	2810	2835	2810	96
638	20231127	100200	13954320	2810	2815	2815	2810	2518
639	20231127	100100	6878720	2855	2855	2855	2855	0
640	20231127	100000	6878720	2855	2855	2855	2855	0
641	20231127	095900	6878720	2855	2850	2855	2850	3
642	20231127	095800	6870165	2850	2850	2850	2850	0
643	20231127	095700	6870165	2850	2850	2850	2850	0
644	20231127	095600	6870165	2850	2850	2850	2850	0
645	20231127	095500	6870165	2850	2850	2850	2850	0
646	20231127	095400	6870165	2850	2850	2850	2850	0
647	20231127	095300	6870165	2850	2850	2850	2850	0
648	20231127	095200	6870165	2850	2850	2850	2850	0
649	20231127	095100	6870165	2850	2850	2850	2850	0
650	20231127	095000	6870165	2850	2850	2850	2850	1
651	20231127	094900	6867315	2840	2840	2840	2840	1
652	20231127	094800	6864475	2840	2840	2840	2840	0
653	20231127	094700	6864475	2840	2835	2840	2810	350
654	20231127	094600	5880005	2865	2865	2865	2865	0
655	20231127	094500	5880005	2865	2865	2865	2865	0
656	20231127	094400	5880005	2865	2865	2865	2865	0
657	20231127	094300	5880005	2865	2865	2865	2865	0
658	20231127	094200	5880005	2865	2865	2865	2865	1
659	20231127	094100	5877140	2870	2870	2870	2870	0
660	20231127	094000	5877140	2870	2870	2870	2870	0
661	20231127	093900	5877140	2870	2870	2870	2870	0
662	20231127	093800	5877140	2870	2870	2870	2870	0
663	20231127	093700	5877140	2870	2870	2870	2870	0
664	20231127	093600	5877140	2870	2870	2870	2870	0
665	20231127	093500	5877140	2870	2870	2870	2870	0
666	20231127	093400	5877140	2870	2870	2870	2870	0
667	20231127	093300	5877140	2870	2870	2870	2870	2
668	20231127	093200	5871400	2870	2865	2870	2860	32
669	20231127	093100	5779715	2870	2870	2870	2870	0
670	20231127	093000	5779715	2870	2870	2870	2870	0
671	20231127	092900	5779715	2870	2860	2870	2860	38
672	20231127	092800	5670995	2860	2860	2860	2860	2
673	20231127	092700	5665275	2870	2865	2870	2865	4
674	20231127	092600	5653810	2870	2855	2870	2855	907
675	20231127	092500	3059810	2860	2860	2860	2860	0
676	20231127	092400	3059810	2860	2860	2860	2860	0
677	20231127	092300	3059810	2860	2855	2860	2855	5
678	20231127	092200	3045530	2860	2850	2860	2850	13
679	20231127	092100	3008470	2860	2860	2860	2860	0
680	20231127	092000	3008470	2860	2855	2860	2855	349
681	20231127	091900	2010365	2860	2860	2860	2860	0
682	20231127	091800	2010365	2860	2860	2860	2860	0
683	20231127	091700	2010365	2860	2860	2860	2860	0
684	20231127	091600	2010365	2860	2860	2860	2860	0
685	20231127	091500	2010365	2860	2860	2860	2860	0
686	20231127	091400	2010365	2860	2860	2860	2860	0
687	20231127	091300	2010365	2860	2860	2860	2860	0
688	20231127	091200	2010365	2860	2860	2860	2860	0
689	20231127	091100	2010365	2860	2860	2860	2860	496
690	20231127	091000	591805	2875	2875	2875	2875	0
691	20231127	090900	591805	2875	2865	2875	2865	10
692	20231127	090800	563130	2875	2860	2875	2855	25
693	20231127	090700	491530	2875	2860	2875	2860	150
694	20231127	090600	62395	2860	2860	2860	2860	1
695	20231127	090500	59535	2835	2835	2835	2835	0
696	20231127	090400	59535	2835	2835	2835	2835	0
697	20231127	090300	59535	2835	2835	2835	2835	0
698	20231127	090200	59535	2835	2835	2835	2835	0
699	20231127	090100	59535	2835	2835	2835	2835	0
700	20231127	090000	59535	2835	2835	2835	2835	21