KissMeData/040610/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	192200	25791714	1572	1572	1572	1572	637
3	20231127	192100	25791714	1572	1572	1572	1572	0
4	20231127	192000	25791714	1572	1572	1572	1572	0
5	20231127	191900	25791714	1572	1572	1572	1572	0
6	20231127	191800	25791714	1572	1572	1572	1572	0
7	20231127	191700	25791714	1572	1572	1572	1572	0
8	20231127	191600	25791714	1572	1572	1572	1572	0
9	20231127	191500	25791714	1572	1572	1572	1572	0
10	20231127	191400	25791714	1572	1572	1572	1572	0
11	20231127	191300	25791714	1572	1572	1572	1572	0
12	20231127	191200	25791714	1572	1572	1572	1572	0
13	20231127	191100	25791714	1572	1572	1572	1572	0
14	20231127	191000	25791714	1572	1572	1572	1572	0
15	20231127	190900	25791714	1572	1572	1572	1572	0
16	20231127	190800	25791714	1572	1572	1572	1572	0
17	20231127	190700	25791714	1572	1572	1572	1572	0
18	20231127	190600	25791714	1572	1572	1572	1572	0
19	20231127	190500	25791714	1572	1572	1572	1572	0
20	20231127	190400	25791714	1572	1572	1572	1572	0
21	20231127	190300	25791714	1572	1572	1572	1572	0
22	20231127	190200	25791714	1572	1572	1572	1572	0
23	20231127	190100	25791714	1572	1572	1572	1572	0
24	20231127	190000	25791714	1572	1572	1572	1572	0
25	20231127	185900	25791714	1572	1572	1572	1572	0
26	20231127	185800	25791714	1572	1572	1572	1572	0
27	20231127	185700	25791714	1572	1572	1572	1572	0
28	20231127	185600	25791714	1572	1572	1572	1572	0
29	20231127	185500	25791714	1572	1572	1572	1572	0
30	20231127	185400	25791714	1572	1572	1572	1572	0
31	20231127	185300	25791714	1572	1572	1572	1572	0
32	20231127	185200	25791714	1572	1572	1572	1572	637
33	20231127	185100	25791714	1572	1572	1572	1572	0
34	20231127	185000	25791714	1572	1572	1572	1572	0
35	20231127	184900	25791714	1572	1572	1572	1572	0
36	20231127	184800	25791714	1572	1572	1572	1572	0
37	20231127	184700	25791714	1572	1572	1572	1572	0
38	20231127	184600	25791714	1572	1572	1572	1572	0
39	20231127	184500	25791714	1572	1572	1572	1572	0
40	20231127	184400	25791714	1572	1572	1572	1572	0
41	20231127	184300	25791714	1572	1572	1572	1572	0
42	20231127	184200	25791714	1572	1572	1572	1572	0
43	20231127	184100	25791714	1572	1572	1572	1572	0
44	20231127	184000	25791714	1572	1572	1572	1572	0
45	20231127	183900	25791714	1572	1572	1572	1572	0
46	20231127	183800	25791714	1572	1572	1572	1572	0
47	20231127	183700	25791714	1572	1572	1572	1572	0
48	20231127	183600	25791714	1572	1572	1572	1572	0
49	20231127	183500	25791714	1572	1572	1572	1572	0
50	20231127	183400	25791714	1572	1572	1572	1572	0
51	20231127	183300	25791714	1572	1572	1572	1572	0
52	20231127	183200	25791714	1572	1572	1572	1572	0
53	20231127	183100	25791714	1572	1572	1572	1572	0
54	20231127	183000	25791714	1572	1572	1572	1572	0
55	20231127	182900	25791714	1572	1572	1572	1572	0
56	20231127	182800	25791714	1572	1572	1572	1572	0
57	20231127	182700	25791714	1572	1572	1572	1572	0
58	20231127	182600	25791714	1572	1572	1572	1572	0
59	20231127	182500	25791714	1572	1572	1572	1572	0
60	20231127	182400	25791714	1572	1572	1572	1572	0
61	20231127	182300	25791714	1572	1572	1572	1572	0
62	20231127	182200	25791714	1572	1572	1572	1572	637
63	20231127	182100	25791714	1572	1572	1572	1572	0
64	20231127	182000	25791714	1572	1572	1572	1572	0
65	20231127	181900	25791714	1572	1572	1572	1572	0
66	20231127	181800	25791714	1572	1572	1572	1572	0
67	20231127	181700	25791714	1572	1572	1572	1572	0
68	20231127	181600	25791714	1572	1572	1572	1572	0
69	20231127	181500	25791714	1572	1572	1572	1572	0
70	20231127	181400	25791714	1572	1572	1572	1572	0
71	20231127	181300	25791714	1572	1572	1572	1572	0
72	20231127	181200	25791714	1572	1572	1572	1572	0
73	20231127	181100	25791714	1572	1572	1572	1572	0
74	20231127	181000	25791714	1572	1572	1572	1572	0
75	20231127	180900	25791714	1572	1572	1572	1572	0
76	20231127	180800	25791714	1572	1572	1572	1572	0
77	20231127	180700	25791714	1572	1572	1572	1572	0
78	20231127	180600	25791714	1572	1572	1572	1572	0
79	20231127	180500	25791714	1572	1572	1572	1572	0
80	20231127	180400	25791714	1572	1572	1572	1572	0
81	20231127	180300	25791714	1572	1572	1572	1572	0
82	20231127	180200	25791714	1572	1572	1572	1572	0
83	20231127	180100	25791714	1572	1572	1572	1572	0
84	20231127	180000	25791714	1572	1572	1572	1572	0
85	20231127	175900	25791714	1572	1572	1572	1572	0
86	20231127	175800	25791714	1572	1572	1572	1572	0
87	20231127	175700	25791714	1572	1572	1572	1572	0
88	20231127	175600	25791714	1572	1572	1572	1572	0
89	20231127	175500	25791714	1572	1572	1572	1572	0
90	20231127	175400	25791714	1572	1572	1572	1572	0
91	20231127	175300	25791714	1572	1572	1572	1572	0
92	20231127	175200	25791714	1572	1572	1572	1572	637
93	20231127	175100	25791714	1572	1572	1572	1572	0
94	20231127	175000	25791714	1572	1572	1572	1572	0
95	20231127	174900	25791714	1572	1572	1572	1572	0
96	20231127	174800	25791714	1572	1572	1572	1572	0
97	20231127	174700	25791714	1572	1572	1572	1572	0
98	20231127	174600	25791714	1572	1572	1572	1572	0
99	20231127	174500	25791714	1572	1572	1572	1572	0
100	20231127	174400	25791714	1572	1572	1572	1572	0
101	20231127	174300	25791714	1572	1572	1572	1572	0
102	20231127	174200	25791714	1572	1572	1572	1572	0
103	20231127	174100	25791714	1572	1572	1572	1572	0
104	20231127	174000	25791714	1572	1572	1572	1572	0
105	20231127	173900	25791714	1572	1572	1572	1572	0
106	20231127	173800	25791714	1572	1572	1572	1572	0
107	20231127	173700	25791714	1572	1572	1572	1572	0
108	20231127	173600	25791714	1572	1572	1572	1572	0
109	20231127	173500	25791714	1572	1572	1572	1572	0
110	20231127	173400	25791714	1572	1572	1572	1572	0
111	20231127	173300	25791714	1572	1572	1572	1572	0
112	20231127	173200	25791714	1572	1572	1572	1572	0
113	20231127	173100	25791714	1572	1572	1572	1572	0
114	20231127	173000	25791714	1572	1572	1572	1572	0
115	20231127	172900	25791714	1572	1572	1572	1572	0
116	20231127	172800	25791714	1572	1572	1572	1572	0
117	20231127	172700	25791714	1572	1572	1572	1572	0
118	20231127	172600	25791714	1572	1572	1572	1572	0
119	20231127	172500	25791714	1572	1572	1572	1572	0
120	20231127	172400	25791714	1572	1572	1572	1572	0
121	20231127	172300	25791714	1572	1572	1572	1572	0
122	20231127	172200	25791714	1572	1572	1572	1572	637
123	20231127	172100	25791714	1572	1572	1572	1572	0
124	20231127	172000	25791714	1572	1572	1572	1572	0
125	20231127	171900	25791714	1572	1572	1572	1572	0
126	20231127	171800	25791714	1572	1572	1572	1572	0
127	20231127	171700	25791714	1572	1572	1572	1572	0
128	20231127	171600	25791714	1572	1572	1572	1572	0
129	20231127	171500	25791714	1572	1572	1572	1572	0
130	20231127	171400	25791714	1572	1572	1572	1572	0
131	20231127	171300	25791714	1572	1572	1572	1572	0
132	20231127	171200	25791714	1572	1572	1572	1572	0
133	20231127	171100	25791714	1572	1572	1572	1572	0
134	20231127	171000	25791714	1572	1572	1572	1572	0
135	20231127	170900	25791714	1572	1572	1572	1572	0
136	20231127	170800	25791714	1572	1572	1572	1572	0
137	20231127	170700	25791714	1572	1572	1572	1572	0
138	20231127	170600	25791714	1572	1572	1572	1572	0
139	20231127	170500	25791714	1572	1572	1572	1572	0
140	20231127	170400	25791714	1572	1572	1572	1572	0
141	20231127	170300	25791714	1572	1572	1572	1572	0
142	20231127	170200	25791714	1572	1572	1572	1572	0
143	20231127	170100	25791714	1572	1572	1572	1572	0
144	20231127	170000	25791714	1572	1572	1572	1572	0
145	20231127	165900	25791714	1572	1572	1572	1572	0
146	20231127	165800	25791714	1572	1572	1572	1572	0
147	20231127	165700	25791714	1572	1572	1572	1572	0
148	20231127	165600	25791714	1572	1572	1572	1572	0
149	20231127	165500	25791714	1572	1572	1572	1572	0
150	20231127	165400	25791714	1572	1572	1572	1572	0
151	20231127	165300	25791714	1572	1572	1572	1572	0
152	20231127	165200	25791714	1572	1572	1572	1572	637
153	20231127	165100	25791714	1572	1572	1572	1572	0
154	20231127	165000	25791714	1572	1572	1572	1572	0
155	20231127	164900	25791714	1572	1572	1572	1572	0
156	20231127	164800	25791714	1572	1572	1572	1572	0
157	20231127	164700	25791714	1572	1572	1572	1572	0
158	20231127	164600	25791714	1572	1572	1572	1572	0
159	20231127	164500	25791714	1572	1572	1572	1572	0
160	20231127	164400	25791714	1572	1572	1572	1572	0
161	20231127	164300	25791714	1572	1572	1572	1572	0
162	20231127	164200	25791714	1572	1572	1572	1572	0
163	20231127	164100	25791714	1572	1572	1572	1572	0
164	20231127	164000	25791714	1572	1572	1572	1572	0
165	20231127	163900	25791714	1572	1572	1572	1572	0
166	20231127	163800	25791714	1572	1572	1572	1572	0
167	20231127	163700	25791714	1572	1572	1572	1572	0
168	20231127	163600	25791714	1572	1572	1572	1572	0
169	20231127	163500	25791714	1572	1572	1572	1572	0
170	20231127	163400	25791714	1572	1572	1572	1572	0
171	20231127	163300	25791714	1572	1572	1572	1572	0
172	20231127	163200	25791714	1572	1572	1572	1572	0
173	20231127	163100	25791714	1572	1572	1572	1572	0
174	20231127	163000	25791714	1572	1572	1572	1572	0
175	20231127	162900	25791714	1572	1572	1572	1572	0
176	20231127	162800	25791714	1572	1572	1572	1572	0
177	20231127	162700	25791714	1572	1572	1572	1572	0
178	20231127	162600	25791714	1572	1572	1572	1572	0
179	20231127	162500	25791714	1572	1572	1572	1572	0
180	20231127	162400	25791714	1572	1572	1572	1572	0
181	20231127	162300	25791714	1572	1572	1572	1572	0
182	20231127	162200	25791714	1572	1572	1572	1572	637
183	20231127	162100	25791714	1572	1572	1572	1572	0
184	20231127	162000	25791714	1572	1572	1572	1572	0
185	20231127	161900	25791714	1572	1572	1572	1572	0
186	20231127	161800	25791714	1572	1572	1572	1572	0
187	20231127	161700	25791714	1572	1572	1572	1572	0
188	20231127	161600	25791714	1572	1572	1572	1572	0
189	20231127	161500	25791714	1572	1572	1572	1572	0
190	20231127	161400	25791714	1572	1572	1572	1572	0
191	20231127	161300	25791714	1572	1572	1572	1572	0
192	20231127	161200	25791714	1572	1572	1572	1572	0
193	20231127	161100	25791714	1572	1572	1572	1572	0
194	20231127	161000	25791714	1572	1572	1572	1572	0
195	20231127	160900	25791714	1572	1572	1572	1572	0
196	20231127	160800	25791714	1572	1572	1572	1572	0
197	20231127	160700	25791714	1572	1572	1572	1572	0
198	20231127	160600	25791714	1572	1572	1572	1572	0
199	20231127	160500	25791714	1572	1572	1572	1572	0
200	20231127	160400	25791714	1572	1572	1572	1572	0
201	20231127	160300	25791714	1572	1572	1572	1572	0
202	20231127	160200	25791714	1572	1572	1572	1572	0
203	20231127	160100	25791714	1572	1572	1572	1572	0
204	20231127	160000	25791714	1572	1572	1572	1572	0
205	20231127	155900	25791714	1572	1572	1572	1572	0
206	20231127	155800	25791714	1572	1572	1572	1572	0
207	20231127	155700	25791714	1572	1572	1572	1572	0
208	20231127	155600	25791714	1572	1572	1572	1572	0
209	20231127	155500	25791714	1572	1572	1572	1572	0
210	20231127	155400	25791714	1572	1572	1572	1572	0
211	20231127	155300	25791714	1572	1572	1572	1572	0
212	20231127	155200	25791714	1572	1572	1572	1572	637
213	20231127	155100	25791714	1572	1572	1572	1572	0
214	20231127	155000	25791714	1572	1572	1572	1572	0
215	20231127	154900	25791714	1572	1572	1572	1572	0
216	20231127	154800	25791714	1572	1572	1572	1572	0
217	20231127	154700	25791714	1572	1572	1572	1572	0
218	20231127	154600	25791714	1572	1572	1572	1572	0
219	20231127	154500	25791714	1572	1572	1572	1572	0
220	20231127	154400	25791714	1572	1572	1572	1572	0
221	20231127	154300	25791714	1572	1572	1572	1572	0
222	20231127	154200	25791714	1572	1572	1572	1572	0
223	20231127	154100	25791714	1572	1572	1572	1572	0
224	20231127	154000	25791714	1572	1572	1572	1572	0
225	20231127	153900	25791714	1572	1572	1572	1572	0
226	20231127	153800	25791714	1572	1572	1572	1572	0
227	20231127	153700	25791714	1572	1572	1572	1572	0
228	20231127	153600	25791714	1572	1572	1572	1572	0
229	20231127	153500	25791714	1572	1572	1572	1572	0
230	20231127	153400	25791714	1572	1572	1572	1572	0
231	20231127	153300	25791714	1572	1572	1572	1572	0
232	20231127	153200	25791714	1572	1572	1572	1572	0
233	20231127	153100	25791714	1572	1572	1572	1572	0
234	20231127	153000	25791714	1572	1572	1572	1572	637
235	20231127	152900	24790350	1567	1567	1567	1567	0
236	20231127	152800	24790350	1567	1567	1567	1567	0
237	20231127	152700	24790350	1567	1567	1567	1567	0
238	20231127	152600	24790350	1567	1567	1567	1567	0
239	20231127	152500	24790350	1567	1567	1567	1567	0
240	20231127	152400	24790350	1567	1567	1567	1567	0
241	20231127	152300	24790350	1567	1567	1567	1567	0
242	20231127	152200	24790350	1567	1567	1567	1567	0
243	20231127	152100	24790350	1567	1567	1567	1567	0
244	20231127	152000	24790350	1567	1567	1567	1567	0
245	20231127	151900	24790350	1567	1567	1567	1567	2
246	20231127	151800	24787216	1567	1567	1567	1567	0
247	20231127	151700	24787216	1567	1567	1567	1567	0
248	20231127	151600	24787216	1567	1567	1567	1567	5
249	20231127	151500	24779381	1569	1569	1569	1569	0
250	20231127	151400	24779381	1569	1569	1569	1569	0
251	20231127	151300	24779381	1569	1569	1569	1569	0
252	20231127	151200	24779381	1569	1569	1569	1569	1
253	20231127	151100	24777812	1567	1567	1567	1567	0
254	20231127	151000	24777812	1567	1567	1567	1567	0
255	20231127	150900	24777812	1567	1567	1567	1567	0
256	20231127	150800	24777812	1567	1567	1567	1567	0
257	20231127	150700	24777812	1567	1567	1567	1567	0
258	20231127	150600	24777812	1567	1567	1567	1567	2
259	20231127	150500	24774678	1567	1567	1567	1567	13
260	20231127	150400	24754307	1567	1567	1567	1567	2
261	20231127	150300	24751173	1567	1568	1568	1567	402
262	20231127	150200	24121212	1568	1568	1568	1568	2
263	20231127	150100	24118076	1568	1568	1568	1568	2
264	20231127	150000	24114940	1568	1569	1569	1568	44
265	20231127	145900	24045906	1569	1569	1569	1569	0
266	20231127	145800	24045906	1569	1569	1569	1569	0
267	20231127	145700	24045906	1569	1569	1569	1569	0
268	20231127	145600	24045906	1569	1569	1569	1569	0
269	20231127	145500	24045906	1569	1569	1569	1569	0
270	20231127	145400	24045906	1569	1569	1569	1569	0
271	20231127	145300	24045906	1569	1569	1569	1569	0
272	20231127	145200	24045906	1569	1569	1569	1569	0
273	20231127	145100	24045906	1569	1569	1569	1569	0
274	20231127	145000	24045906	1569	1569	1569	1569	0
275	20231127	144900	24045906	1569	1569	1569	1569	0
276	20231127	144800	24045906	1569	1569	1569	1569	0
277	20231127	144700	24045906	1569	1569	1569	1569	2
278	20231127	144600	24042768	1569	1569	1569	1569	0
279	20231127	144500	24042768	1569	1569	1569	1569	0
280	20231127	144400	24042768	1569	1569	1569	1569	0
281	20231127	144300	24042768	1569	1569	1569	1569	0
282	20231127	144200	24042768	1569	1569	1569	1569	0
283	20231127	144100	24042768	1569	1569	1569	1569	0
284	20231127	144000	24042768	1569	1569	1569	1569	12
285	20231127	143900	24023940	1569	1569	1569	1569	1
286	20231127	143800	24022371	1573	1573	1573	1573	0
287	20231127	143700	24022371	1573	1573	1573	1573	0
288	20231127	143600	24022371	1573	1573	1573	1573	1
289	20231127	143500	24020798	1569	1569	1569	1569	0
290	20231127	143400	24020798	1569	1569	1569	1569	0
291	20231127	143300	24020798	1569	1569	1569	1569	0
292	20231127	143200	24020798	1569	1569	1569	1569	0
293	20231127	143100	24020798	1569	1569	1569	1569	0
294	20231127	143000	24020798	1569	1569	1569	1569	0
295	20231127	142900	24020798	1569	1569	1569	1569	0
296	20231127	142800	24020798	1569	1569	1569	1569	0
297	20231127	142700	24020798	1569	1569	1569	1569	0
298	20231127	142600	24020798	1569	1569	1569	1569	0
299	20231127	142500	24020798	1569	1569	1569	1569	0
300	20231127	142400	24020798	1569	1569	1569	1569	0
301	20231127	142300	24020798	1569	1569	1569	1569	0
302	20231127	142200	24020798	1569	1569	1569	1569	0
303	20231127	142100	24020798	1569	1569	1569	1569	0
304	20231127	142000	24020798	1569	1569	1569	1569	0
305	20231127	141900	24020798	1569	1569	1569	1569	0
306	20231127	141800	24020798	1569	1569	1569	1569	0
307	20231127	141700	24020798	1569	1569	1569	1569	0
308	20231127	141600	24020798	1569	1569	1569	1569	0
309	20231127	141500	24020798	1569	1569	1569	1569	0
310	20231127	141400	24020798	1569	1569	1569	1569	0
311	20231127	141300	24020798	1569	1569	1569	1569	0
312	20231127	141200	24020798	1569	1569	1569	1569	0
313	20231127	141100	24020798	1569	1569	1569	1569	0
314	20231127	141000	24020798	1569	1569	1569	1569	0
315	20231127	140900	24020798	1569	1569	1569	1569	0
316	20231127	140800	24020798	1569	1569	1569	1569	10
317	20231127	140700	24005108	1571	1571	1571	1571	0
318	20231127	140600	24005108	1571	1573	1573	1571	21
319	20231127	140500	23972095	1572	1572	1572	1572	4
320	20231127	140400	23965807	1567	1567	1567	1567	0
321	20231127	140300	23965807	1567	1567	1567	1567	0
322	20231127	140200	23965807	1567	1567	1567	1567	0
323	20231127	140100	23965807	1567	1567	1567	1567	0
324	20231127	140000	23965807	1567	1567	1567	1567	0
325	20231127	135900	23965807	1567	1567	1567	1567	0
326	20231127	135800	23965807	1567	1567	1567	1567	0
327	20231127	135700	23965807	1567	1567	1567	1567	0
328	20231127	135600	23965807	1567	1567	1567	1567	0
329	20231127	135500	23965807	1567	1567	1567	1567	0
330	20231127	135400	23965807	1567	1567	1567	1567	0
331	20231127	135300	23965807	1567	1567	1567	1567	0
332	20231127	135200	23965807	1567	1567	1567	1567	0
333	20231127	135100	23965807	1567	1568	1568	1567	530
334	20231127	135000	23135055	1568	1568	1568	1568	0
335	20231127	134900	23135055	1568	1568	1568	1568	0
336	20231127	134800	23135055	1568	1568	1568	1568	0
337	20231127	134700	23135055	1568	1568	1568	1568	0
338	20231127	134600	23135055	1568	1568	1568	1568	0
339	20231127	134500	23135055	1568	1568	1568	1568	1
340	20231127	134400	23133487	1573	1573	1573	1573	0
341	20231127	134300	23133487	1573	1573	1573	1573	0
342	20231127	134200	23133487	1573	1573	1573	1573	0
343	20231127	134100	23133487	1573	1573	1573	1573	0
344	20231127	134000	23133487	1573	1573	1573	1573	0
345	20231127	133900	23133487	1573	1573	1573	1573	0
346	20231127	133800	23133487	1573	1573	1573	1573	0
347	20231127	133700	23133487	1573	1573	1573	1573	0
348	20231127	133600	23133487	1573	1573	1573	1573	0
349	20231127	133500	23133487	1573	1573	1573	1573	2
350	20231127	133400	23130341	1567	1567	1567	1567	0
351	20231127	133300	23130341	1567	1567	1567	1567	0
352	20231127	133200	23130341	1567	1567	1567	1567	0
353	20231127	133100	23130341	1567	1567	1567	1567	0
354	20231127	133000	23130341	1567	1567	1567	1567	0
355	20231127	132900	23130341	1567	1567	1567	1567	0
356	20231127	132800	23130341	1567	1567	1567	1567	0
357	20231127	132700	23130341	1567	1567	1567	1567	0
358	20231127	132600	23130341	1567	1567	1567	1567	0
359	20231127	132500	23130341	1567	1567	1567	1567	0
360	20231127	132400	23130341	1567	1567	1567	1567	0
361	20231127	132300	23130341	1567	1567	1567	1567	0
362	20231127	132200	23130341	1567	1567	1567	1567	0
363	20231127	132100	23130341	1567	1567	1567	1567	0
364	20231127	132000	23130341	1567	1567	1567	1567	2
365	20231127	131900	23127207	1567	1567	1567	1567	0
366	20231127	131800	23127207	1567	1567	1567	1567	0
367	20231127	131700	23127207	1567	1567	1567	1567	0
368	20231127	131600	23127207	1567	1567	1567	1567	0
369	20231127	131500	23127207	1567	1567	1567	1567	0
370	20231127	131400	23127207	1567	1567	1567	1567	0
371	20231127	131300	23127207	1567	1567	1567	1567	0
372	20231127	131200	23127207	1567	1567	1567	1567	0
373	20231127	131100	23127207	1567	1567	1567	1567	0
374	20231127	131000	23127207	1567	1567	1567	1567	0
375	20231127	130900	23127207	1567	1567	1567	1567	0
376	20231127	130800	23127207	1567	1567	1567	1567	0
377	20231127	130700	23127207	1567	1567	1567	1567	0
378	20231127	130600	23127207	1567	1567	1567	1567	0
379	20231127	130500	23127207	1567	1567	1567	1567	0
380	20231127	130400	23127207	1567	1567	1567	1567	0
381	20231127	130300	23127207	1567	1567	1567	1567	0
382	20231127	130200	23127207	1567	1567	1567	1567	0
383	20231127	130100	23127207	1567	1567	1567	1567	0
384	20231127	130000	23127207	1567	1567	1567	1567	0
385	20231127	125900	23127207	1567	1567	1567	1567	0
386	20231127	125800	23127207	1567	1567	1567	1567	0
387	20231127	125700	23127207	1567	1567	1567	1567	0
388	20231127	125600	23127207	1567	1567	1567	1567	0
389	20231127	125500	23127207	1567	1567	1567	1567	0
390	20231127	125400	23127207	1567	1567	1567	1567	0
391	20231127	125300	23127207	1567	1567	1567	1567	0
392	20231127	125200	23127207	1567	1567	1567	1567	0
393	20231127	125100	23127207	1567	1567	1567	1567	0
394	20231127	125000	23127207	1567	1567	1567	1567	0
395	20231127	124900	23127207	1567	1567	1567	1567	0
396	20231127	124800	23127207	1567	1567	1567	1567	0
397	20231127	124700	23127207	1567	1567	1567	1567	0
398	20231127	124600	23127207	1567	1567	1567	1567	0
399	20231127	124500	23127207	1567	1567	1567	1567	0
400	20231127	124400	23127207	1567	1567	1567	1567	0
401	20231127	124300	23127207	1567	1567	1567	1567	0
402	20231127	124200	23127207	1567	1567	1567	1567	0
403	20231127	124100	23127207	1567	1567	1567	1567	0
404	20231127	124000	23127207	1567	1567	1567	1567	0
405	20231127	123900	23127207	1567	1567	1567	1567	0
406	20231127	123800	23127207	1567	1567	1567	1567	0
407	20231127	123700	23127207	1567	1567	1567	1567	0
408	20231127	123600	23127207	1567	1567	1567	1567	0
409	20231127	123500	23127207	1567	1567	1567	1567	0
410	20231127	123400	23127207	1567	1567	1567	1567	0
411	20231127	123300	23127207	1567	1567	1567	1567	0
412	20231127	123200	23127207	1567	1567	1567	1567	0
413	20231127	123100	23127207	1567	1567	1567	1567	0
414	20231127	123000	23127207	1567	1567	1567	1567	1
415	20231127	122900	23125640	1568	1568	1568	1568	0
416	20231127	122800	23125640	1568	1568	1568	1568	0
417	20231127	122700	23125640	1568	1568	1568	1568	0
418	20231127	122600	23125640	1568	1569	1569	1568	343
419	20231127	122500	22587791	1570	1570	1570	1570	346
420	20231127	122400	22044571	1571	1571	1571	1571	5
421	20231127	122300	22036716	1571	1571	1571	1571	743
422	20231127	122200	20869463	1572	1572	1572	1572	0
423	20231127	122100	20869463	1572	1572	1572	1572	0
424	20231127	122000	20869463	1572	1572	1572	1572	0
425	20231127	121900	20869463	1572	1573	1573	1572	1011
426	20231127	121800	19280168	1573	1573	1573	1573	212
427	20231127	121700	18946692	1573	1573	1573	1573	0
428	20231127	121600	18946692	1573	1573	1573	1573	0
429	20231127	121500	18946692	1573	1573	1573	1573	0
430	20231127	121400	18946692	1573	1573	1573	1573	0
431	20231127	121300	18946692	1573	1573	1573	1573	0
432	20231127	121200	18946692	1573	1573	1573	1573	0
433	20231127	121100	18946692	1573	1573	1573	1573	0
434	20231127	121000	18946692	1573	1573	1573	1573	0
435	20231127	120900	18946692	1573	1573	1573	1573	0
436	20231127	120800	18946692	1573	1573	1573	1573	0
437	20231127	120700	18946692	1573	1573	1573	1573	0
438	20231127	120600	18946692	1573	1573	1573	1573	1
439	20231127	120500	18945119	1574	1574	1574	1574	0
440	20231127	120400	18945119	1574	1574	1574	1574	0
441	20231127	120300	18945119	1574	1574	1574	1574	0
442	20231127	120200	18945119	1574	1574	1574	1574	0
443	20231127	120100	18945119	1574	1574	1574	1574	0
444	20231127	120000	18945119	1574	1574	1574	1574	0
445	20231127	115900	18945119	1574	1574	1574	1574	0
446	20231127	115800	18945119	1574	1574	1574	1574	0
447	20231127	115700	18945119	1574	1574	1574	1574	10
448	20231127	115600	18929379	1573	1573	1573	1573	0
449	20231127	115500	18929379	1573	1573	1573	1573	0
450	20231127	115400	18929379	1573	1573	1573	1573	0
451	20231127	115300	18929379	1573	1573	1573	1573	0
452	20231127	115200	18929379	1573	1573	1573	1573	0
453	20231127	115100	18929379	1573	1573	1573	1573	0
454	20231127	115000	18929379	1573	1573	1573	1573	1
455	20231127	114900	18927806	1574	1575	1575	1574	2027
456	20231127	114800	15737287	1575	1575	1575	1575	0
457	20231127	114700	15737287	1575	1575	1575	1575	0
458	20231127	114600	15737287	1575	1575	1575	1575	0
459	20231127	114500	15737287	1575	1575	1575	1575	0
460	20231127	114400	15737287	1575	1575	1575	1575	0
461	20231127	114300	15737287	1575	1575	1575	1575	0
462	20231127	114200	15737287	1575	1575	1575	1575	0
463	20231127	114100	15737287	1575	1575	1575	1575	0
464	20231127	114000	15737287	1575	1575	1575	1575	1
465	20231127	113900	15735712	1576	1576	1576	1576	0
466	20231127	113800	15735712	1576	1576	1576	1576	0
467	20231127	113700	15735712	1576	1577	1577	1576	1022
468	20231127	113600	14125020	1578	1578	1578	1578	9
469	20231127	113500	14110818	1576	1576	1576	1576	0
470	20231127	113400	14110818	1576	1576	1576	1576	0
471	20231127	113300	14110818	1576	1576	1576	1576	0
472	20231127	113200	14110818	1576	1576	1576	1576	0
473	20231127	113100	14110818	1576	1576	1576	1576	0
474	20231127	113000	14110818	1576	1576	1576	1576	0
475	20231127	112900	14110818	1576	1576	1576	1576	0
476	20231127	112800	14110818	1576	1576	1576	1576	0
477	20231127	112700	14110818	1576	1576	1576	1576	0
478	20231127	112600	14110818	1576	1576	1576	1576	0
479	20231127	112500	14110818	1576	1576	1576	1576	0
480	20231127	112400	14110818	1576	1576	1576	1576	0
481	20231127	112300	14110818	1576	1576	1576	1576	0
482	20231127	112200	14110818	1576	1576	1576	1576	0
483	20231127	112100	14110818	1576	1576	1576	1576	0
484	20231127	112000	14110818	1576	1576	1576	1576	0
485	20231127	111900	14110818	1576	1576	1576	1576	0
486	20231127	111800	14110818	1576	1576	1576	1576	0
487	20231127	111700	14110818	1576	1576	1576	1576	2
488	20231127	111600	14107666	1576	1576	1576	1576	0
489	20231127	111500	14107666	1576	1576	1576	1576	0
490	20231127	111400	14107666	1576	1576	1576	1576	0
491	20231127	111300	14107666	1576	1576	1576	1576	0
492	20231127	111200	14107666	1576	1576	1576	1576	0
493	20231127	111100	14107666	1576	1576	1576	1576	0
494	20231127	111000	14107666	1576	1576	1576	1576	5
495	20231127	110900	14099786	1576	1576	1576	1576	0
496	20231127	110800	14099786	1576	1576	1576	1576	0
497	20231127	110700	14099786	1576	1576	1576	1576	0
498	20231127	110600	14099786	1576	1578	1578	1576	101
499	20231127	110500	13940410	1576	1576	1576	1576	0
500	20231127	110400	13940410	1576	1576	1576	1576	0
501	20231127	110300	13940410	1576	1576	1576	1576	0
502	20231127	110200	13940410	1576	1577	1577	1576	7
503	20231127	110100	13929372	1578	1578	1578	1578	8
504	20231127	110000	13916748	1578	1578	1578	1578	0
505	20231127	105900	13916748	1578	1578	1578	1578	1
506	20231127	105800	13915170	1579	1579	1579	1579	2
507	20231127	105700	13912012	1579	1579	1579	1579	1
508	20231127	105600	13910433	1579	1579	1579	1579	0
509	20231127	105500	13910433	1579	1579	1579	1579	1
510	20231127	105400	13908854	1579	1579	1579	1579	1
511	20231127	105300	13907275	1579	1579	1579	1579	0
512	20231127	105200	13907275	1579	1580	1580	1579	1910
513	20231127	105100	10891365	1579	1579	1579	1579	0
514	20231127	105000	10891365	1579	1579	1579	1579	0
515	20231127	104900	10891365	1579	1579	1579	1579	0
516	20231127	104800	10891365	1579	1579	1579	1579	0
517	20231127	104700	10891365	1579	1579	1579	1579	0
518	20231127	104600	10891365	1579	1579	1579	1579	0
519	20231127	104500	10891365	1579	1579	1579	1579	0
520	20231127	104400	10891365	1579	1579	1579	1579	0
521	20231127	104300	10891365	1579	1579	1579	1579	0
522	20231127	104200	10891365	1579	1579	1579	1579	0
523	20231127	104100	10891365	1579	1579	1579	1579	6
524	20231127	104000	10881891	1579	1579	1579	1579	0
525	20231127	103900	10881891	1579	1579	1579	1579	0
526	20231127	103800	10881891	1579	1579	1579	1579	0
527	20231127	103700	10881891	1579	1579	1579	1579	0
528	20231127	103600	10881891	1579	1579	1579	1579	0
529	20231127	103500	10881891	1579	1579	1579	1579	0
530	20231127	103400	10881891	1579	1579	1579	1579	0
531	20231127	103300	10881891	1579	1579	1579	1579	0
532	20231127	103200	10881891	1579	1579	1579	1579	0
533	20231127	103100	10881891	1579	1579	1579	1579	104
534	20231127	103000	10717675	1579	1579	1579	1579	1
535	20231127	102900	10716096	1580	1580	1580	1580	2900
536	20231127	102800	6134096	1580	1580	1580	1580	0
537	20231127	102700	6134096	1580	1580	1580	1580	0
538	20231127	102600	6134096	1580	1580	1580	1580	0
539	20231127	102500	6134096	1580	1580	1580	1580	0
540	20231127	102400	6134096	1580	1580	1580	1580	0
541	20231127	102300	6134096	1580	1580	1580	1580	0
542	20231127	102200	6134096	1580	1580	1580	1580	0
543	20231127	102100	6134096	1580	1580	1580	1580	0
544	20231127	102000	6134096	1580	1580	1580	1580	0
545	20231127	101900	6134096	1580	1580	1580	1580	0
546	20231127	101800	6134096	1580	1580	1580	1580	0
547	20231127	101700	6134096	1580	1580	1580	1580	0
548	20231127	101600	6134096	1580	1580	1580	1580	0
549	20231127	101500	6134096	1580	1580	1580	1580	0
550	20231127	101400	6134096	1580	1580	1580	1580	0
551	20231127	101300	6134096	1580	1580	1580	1580	0
552	20231127	101200	6134096	1580	1580	1580	1580	0
553	20231127	101100	6134096	1580	1580	1580	1580	0
554	20231127	101000	6134096	1580	1580	1580	1580	0
555	20231127	100900	6134096	1580	1580	1580	1580	1
556	20231127	100800	6132516	1581	1581	1581	1581	138
557	20231127	100700	5914338	1581	1581	1581	1581	0
558	20231127	100600	5914338	1581	1581	1581	1581	0
559	20231127	100500	5914338	1581	1581	1581	1581	0
560	20231127	100400	5914338	1581	1581	1581	1581	0
561	20231127	100300	5914338	1581	1581	1581	1581	700
562	20231127	100200	4807638	1581	1581	1581	1581	0
563	20231127	100100	4807638	1581	1581	1581	1581	0
564	20231127	100000	4807638	1581	1581	1581	1581	0
565	20231127	095900	4807638	1581	1581	1581	1581	1
566	20231127	095800	4806057	1582	1582	1582	1582	370
567	20231127	095700	4220717	1583	1583	1583	1583	0
568	20231127	095600	4220717	1583	1583	1583	1583	485
569	20231127	095500	3452962	1587	1587	1587	1587	1
570	20231127	095400	3451375	1583	1583	1583	1583	15
571	20231127	095300	3427630	1587	1587	1587	1587	0
572	20231127	095200	3427630	1587	1587	1587	1587	0
573	20231127	095100	3427630	1587	1587	1587	1587	0
574	20231127	095000	3427630	1587	1587	1587	1587	0
575	20231127	094900	3427630	1587	1587	1587	1587	20
576	20231127	094800	3395890	1588	1588	1588	1588	0
577	20231127	094700	3395890	1588	1588	1588	1588	0
578	20231127	094600	3395890	1588	1588	1588	1588	0
579	20231127	094500	3395890	1588	1588	1588	1588	1
580	20231127	094400	3394302	1588	1588	1588	1588	0
581	20231127	094300	3394302	1588	1588	1588	1588	0
582	20231127	094200	3394302	1588	1583	1588	1583	202
583	20231127	094100	3074526	1588	1588	1588	1588	0
584	20231127	094000	3074526	1588	1588	1588	1588	0
585	20231127	093900	3074526	1588	1588	1588	1588	0
586	20231127	093800	3074526	1588	1588	1588	1588	0
587	20231127	093700	3074526	1588	1588	1588	1588	5
588	20231127	093600	3066586	1586	1586	1586	1586	0
589	20231127	093500	3066586	1586	1586	1586	1586	0
590	20231127	093400	3066586	1586	1586	1586	1586	0
591	20231127	093300	3066586	1586	1586	1586	1586	12
592	20231127	093200	3047554	1582	1582	1582	1582	0
593	20231127	093100	3047554	1582	1582	1582	1582	0
594	20231127	093000	3047554	1582	1582	1582	1582	0
595	20231127	092900	3047554	1582	1582	1582	1582	0
596	20231127	092800	3047554	1582	1582	1582	1582	1
597	20231127	092700	3045972	1586	1586	1586	1586	0
598	20231127	092600	3045972	1586	1586	1586	1586	1
599	20231127	092500	3044386	1585	1585	1585	1585	0
600	20231127	092400	3044386	1585	1585	1585	1585	0
601	20231127	092300	3044386	1585	1585	1585	1585	0
602	20231127	092200	3044386	1585	1585	1585	1585	0
603	20231127	092100	3044386	1585	1585	1585	1585	0
604	20231127	092000	3044386	1585	1585	1585	1585	9
605	20231127	091900	3030121	1586	1585	1586	1585	12
606	20231127	091800	3011100	1585	1581	1585	1581	12
607	20231127	091700	2992124	1582	1582	1582	1582	0
608	20231127	091600	2992124	1582	1582	1582	1582	347
609	20231127	091500	2443170	1582	1582	1582	1582	0
610	20231127	091400	2443170	1582	1582	1582	1582	0
611	20231127	091300	2443170	1582	1582	1582	1582	0
612	20231127	091200	2443170	1582	1582	1582	1582	0
613	20231127	091100	2443170	1582	1582	1582	1582	0
614	20231127	091000	2443170	1582	1582	1582	1582	0
615	20231127	090900	2443170	1582	1584	1584	1582	101
616	20231127	090800	2283188	1582	1582	1582	1582	0
617	20231127	090700	2283188	1582	1582	1582	1582	0
618	20231127	090600	2283188	1582	1585	1585	1582	501
619	20231127	090500	1489106	1582	1582	1582	1582	1
620	20231127	090400	1487524	1586	1586	1586	1586	100
621	20231127	090300	1328924	1582	1586	1586	1582	209
622	20231127	090200	997686	1581	1581	1581	1581	1
623	20231127	090100	996105	1584	1584	1584	1584	25
624	20231127	090000	956505	1581	1581	1581	1581	605