KissMeData/140610/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	201900	53674380	9550	9550	9550	9550	1
3	20231127	201800	53674380	9550	9550	9550	9550	0
4	20231127	201700	53674380	9550	9550	9550	9550	0
5	20231127	201600	53674380	9550	9550	9550	9550	0
6	20231127	201500	53674380	9550	9550	9550	9550	0
7	20231127	201400	53674380	9550	9550	9550	9550	0
8	20231127	201300	53674380	9550	9550	9550	9550	0
9	20231127	201200	53674380	9550	9550	9550	9550	0
10	20231127	201100	53674380	9550	9550	9550	9550	0
11	20231127	201000	53674380	9550	9550	9550	9550	0
12	20231127	200900	53674380	9550	9550	9550	9550	0
13	20231127	200800	53674380	9550	9550	9550	9550	0
14	20231127	200700	53674380	9550	9550	9550	9550	0
15	20231127	200600	53674380	9550	9550	9550	9550	0
16	20231127	200500	53674380	9550	9550	9550	9550	0
17	20231127	200400	53674380	9550	9550	9550	9550	0
18	20231127	200300	53674380	9550	9550	9550	9550	0
19	20231127	200200	53674380	9550	9550	9550	9550	0
20	20231127	200100	53674380	9550	9550	9550	9550	0
21	20231127	200000	53674380	9550	9550	9550	9550	0
22	20231127	195900	53674380	9550	9550	9550	9550	0
23	20231127	195800	53674380	9550	9550	9550	9550	0
24	20231127	195700	53674380	9550	9550	9550	9550	0
25	20231127	195600	53674380	9550	9550	9550	9550	0
26	20231127	195500	53674380	9550	9550	9550	9550	0
27	20231127	195400	53674380	9550	9550	9550	9550	0
28	20231127	195300	53674380	9550	9550	9550	9550	0
29	20231127	195200	53674380	9550	9550	9550	9550	0
30	20231127	195100	53674380	9550	9550	9550	9550	0
31	20231127	195000	53674380	9550	9550	9550	9550	0
32	20231127	194900	53674380	9550	9550	9550	9550	1
33	20231127	194800	53674380	9550	9550	9550	9550	0
34	20231127	194700	53674380	9550	9550	9550	9550	0
35	20231127	194600	53674380	9550	9550	9550	9550	0
36	20231127	194500	53674380	9550	9550	9550	9550	0
37	20231127	194400	53674380	9550	9550	9550	9550	0
38	20231127	194300	53674380	9550	9550	9550	9550	0
39	20231127	194200	53674380	9550	9550	9550	9550	0
40	20231127	194100	53674380	9550	9550	9550	9550	0
41	20231127	194000	53674380	9550	9550	9550	9550	0
42	20231127	193900	53674380	9550	9550	9550	9550	0
43	20231127	193800	53674380	9550	9550	9550	9550	0
44	20231127	193700	53674380	9550	9550	9550	9550	0
45	20231127	193600	53674380	9550	9550	9550	9550	0
46	20231127	193500	53674380	9550	9550	9550	9550	0
47	20231127	193400	53674380	9550	9550	9550	9550	0
48	20231127	193300	53674380	9550	9550	9550	9550	0
49	20231127	193200	53674380	9550	9550	9550	9550	0
50	20231127	193100	53674380	9550	9550	9550	9550	0
51	20231127	193000	53674380	9550	9550	9550	9550	0
52	20231127	192900	53674380	9550	9550	9550	9550	0
53	20231127	192800	53674380	9550	9550	9550	9550	0
54	20231127	192700	53674380	9550	9550	9550	9550	0
55	20231127	192600	53674380	9550	9550	9550	9550	0
56	20231127	192500	53674380	9550	9550	9550	9550	0
57	20231127	192400	53674380	9550	9550	9550	9550	0
58	20231127	192300	53674380	9550	9550	9550	9550	0
59	20231127	192200	53674380	9550	9550	9550	9550	0
60	20231127	192100	53674380	9550	9550	9550	9550	0
61	20231127	192000	53674380	9550	9550	9550	9550	0
62	20231127	191900	53674380	9550	9550	9550	9550	1
63	20231127	191800	53674380	9550	9550	9550	9550	0
64	20231127	191700	53674380	9550	9550	9550	9550	0
65	20231127	191600	53674380	9550	9550	9550	9550	0
66	20231127	191500	53674380	9550	9550	9550	9550	0
67	20231127	191400	53674380	9550	9550	9550	9550	0
68	20231127	191300	53674380	9550	9550	9550	9550	0
69	20231127	191200	53674380	9550	9550	9550	9550	0
70	20231127	191100	53674380	9550	9550	9550	9550	0
71	20231127	191000	53674380	9550	9550	9550	9550	0
72	20231127	190900	53674380	9550	9550	9550	9550	0
73	20231127	190800	53674380	9550	9550	9550	9550	0
74	20231127	190700	53674380	9550	9550	9550	9550	0
75	20231127	190600	53674380	9550	9550	9550	9550	0
76	20231127	190500	53674380	9550	9550	9550	9550	0
77	20231127	190400	53674380	9550	9550	9550	9550	0
78	20231127	190300	53674380	9550	9550	9550	9550	0
79	20231127	190200	53674380	9550	9550	9550	9550	0
80	20231127	190100	53674380	9550	9550	9550	9550	0
81	20231127	190000	53674380	9550	9550	9550	9550	0
82	20231127	185900	53674380	9550	9550	9550	9550	0
83	20231127	185800	53674380	9550	9550	9550	9550	0
84	20231127	185700	53674380	9550	9550	9550	9550	0
85	20231127	185600	53674380	9550	9550	9550	9550	0
86	20231127	185500	53674380	9550	9550	9550	9550	0
87	20231127	185400	53674380	9550	9550	9550	9550	0
88	20231127	185300	53674380	9550	9550	9550	9550	0
89	20231127	185200	53674380	9550	9550	9550	9550	0
90	20231127	185100	53674380	9550	9550	9550	9550	0
91	20231127	185000	53674380	9550	9550	9550	9550	0
92	20231127	184900	53674380	9550	9550	9550	9550	1
93	20231127	184800	53674380	9550	9550	9550	9550	0
94	20231127	184700	53674380	9550	9550	9550	9550	0
95	20231127	184600	53674380	9550	9550	9550	9550	0
96	20231127	184500	53674380	9550	9550	9550	9550	0
97	20231127	184400	53674380	9550	9550	9550	9550	0
98	20231127	184300	53674380	9550	9550	9550	9550	0
99	20231127	184200	53674380	9550	9550	9550	9550	0
100	20231127	184100	53674380	9550	9550	9550	9550	0
101	20231127	184000	53674380	9550	9550	9550	9550	0
102	20231127	183900	53674380	9550	9550	9550	9550	0
103	20231127	183800	53674380	9550	9550	9550	9550	0
104	20231127	183700	53674380	9550	9550	9550	9550	0
105	20231127	183600	53674380	9550	9550	9550	9550	0
106	20231127	183500	53674380	9550	9550	9550	9550	0
107	20231127	183400	53674380	9550	9550	9550	9550	0
108	20231127	183300	53674380	9550	9550	9550	9550	0
109	20231127	183200	53674380	9550	9550	9550	9550	0
110	20231127	183100	53674380	9550	9550	9550	9550	0
111	20231127	183000	53674380	9550	9550	9550	9550	0
112	20231127	182900	53674380	9550	9550	9550	9550	0
113	20231127	182800	53674380	9550	9550	9550	9550	0
114	20231127	182700	53674380	9550	9550	9550	9550	0
115	20231127	182600	53674380	9550	9550	9550	9550	0
116	20231127	182500	53674380	9550	9550	9550	9550	0
117	20231127	182400	53674380	9550	9550	9550	9550	0
118	20231127	182300	53674380	9550	9550	9550	9550	0
119	20231127	182200	53674380	9550	9550	9550	9550	0
120	20231127	182100	53674380	9550	9550	9550	9550	0
121	20231127	182000	53674380	9550	9550	9550	9550	0
122	20231127	181900	53674380	9550	9550	9550	9550	1
123	20231127	181800	53674380	9550	9550	9550	9550	0
124	20231127	181700	53674380	9550	9550	9550	9550	0
125	20231127	181600	53674380	9550	9550	9550	9550	0
126	20231127	181500	53674380	9550	9550	9550	9550	0
127	20231127	181400	53674380	9550	9550	9550	9550	0
128	20231127	181300	53674380	9550	9550	9550	9550	0
129	20231127	181200	53674380	9550	9550	9550	9550	0
130	20231127	181100	53674380	9550	9550	9550	9550	0
131	20231127	181000	53674380	9550	9550	9550	9550	0
132	20231127	180900	53674380	9550	9550	9550	9550	0
133	20231127	180800	53674380	9550	9550	9550	9550	0
134	20231127	180700	53674380	9550	9550	9550	9550	0
135	20231127	180600	53674380	9550	9550	9550	9550	0
136	20231127	180500	53674380	9550	9550	9550	9550	0
137	20231127	180400	53674380	9550	9550	9550	9550	0
138	20231127	180300	53674380	9550	9550	9550	9550	0
139	20231127	180200	53674380	9550	9550	9550	9550	0
140	20231127	180100	53674380	9550	9550	9550	9550	0
141	20231127	180000	53674380	9550	9550	9550	9550	0
142	20231127	175900	53674380	9550	9550	9550	9550	0
143	20231127	175800	53674380	9550	9550	9550	9550	0
144	20231127	175700	53674380	9550	9550	9550	9550	0
145	20231127	175600	53674380	9550	9550	9550	9550	0
146	20231127	175500	53674380	9550	9550	9550	9550	0
147	20231127	175400	53674380	9550	9550	9550	9550	0
148	20231127	175300	53674380	9550	9550	9550	9550	0
149	20231127	175200	53674380	9550	9550	9550	9550	0
150	20231127	175100	53674380	9550	9550	9550	9550	0
151	20231127	175000	53674380	9550	9550	9550	9550	0
152	20231127	174900	53674380	9550	9550	9550	9550	1
153	20231127	174800	53674380	9550	9550	9550	9550	0
154	20231127	174700	53674380	9550	9550	9550	9550	0
155	20231127	174600	53674380	9550	9550	9550	9550	0
156	20231127	174500	53674380	9550	9550	9550	9550	0
157	20231127	174400	53674380	9550	9550	9550	9550	0
158	20231127	174300	53674380	9550	9550	9550	9550	0
159	20231127	174200	53674380	9550	9550	9550	9550	0
160	20231127	174100	53674380	9550	9550	9550	9550	0
161	20231127	174000	53674380	9550	9550	9550	9550	0
162	20231127	173900	53674380	9550	9550	9550	9550	0
163	20231127	173800	53674380	9550	9550	9550	9550	0
164	20231127	173700	53674380	9550	9550	9550	9550	0
165	20231127	173600	53674380	9550	9550	9550	9550	0
166	20231127	173500	53674380	9550	9550	9550	9550	0
167	20231127	173400	53674380	9550	9550	9550	9550	0
168	20231127	173300	53674380	9550	9550	9550	9550	0
169	20231127	173200	53674380	9550	9550	9550	9550	0
170	20231127	173100	53674380	9550	9550	9550	9550	0
171	20231127	173000	53674380	9550	9550	9550	9550	0
172	20231127	172900	53674380	9550	9550	9550	9550	0
173	20231127	172800	53674380	9550	9550	9550	9550	0
174	20231127	172700	53674380	9550	9550	9550	9550	0
175	20231127	172600	53674380	9550	9550	9550	9550	0
176	20231127	172500	53674380	9550	9550	9550	9550	0
177	20231127	172400	53674380	9550	9550	9550	9550	0
178	20231127	172300	53674380	9550	9550	9550	9550	0
179	20231127	172200	53674380	9550	9550	9550	9550	0
180	20231127	172100	53674380	9550	9550	9550	9550	0
181	20231127	172000	53674380	9550	9550	9550	9550	0
182	20231127	171900	53674380	9550	9550	9550	9550	1
183	20231127	171800	53674380	9550	9550	9550	9550	0
184	20231127	171700	53674380	9550	9550	9550	9550	0
185	20231127	171600	53674380	9550	9550	9550	9550	0
186	20231127	171500	53674380	9550	9550	9550	9550	0
187	20231127	171400	53674380	9550	9550	9550	9550	0
188	20231127	171300	53674380	9550	9550	9550	9550	0
189	20231127	171200	53674380	9550	9550	9550	9550	0
190	20231127	171100	53674380	9550	9550	9550	9550	0
191	20231127	171000	53674380	9550	9550	9550	9550	0
192	20231127	170900	53674380	9550	9550	9550	9550	0
193	20231127	170800	53674380	9550	9550	9550	9550	0
194	20231127	170700	53674380	9550	9550	9550	9550	0
195	20231127	170600	53674380	9550	9550	9550	9550	0
196	20231127	170500	53674380	9550	9550	9550	9550	0
197	20231127	170400	53674380	9550	9550	9550	9550	0
198	20231127	170300	53674380	9550	9550	9550	9550	0
199	20231127	170200	53674380	9550	9550	9550	9550	0
200	20231127	170100	53674380	9550	9550	9550	9550	0
201	20231127	170000	53674380	9550	9550	9550	9550	0
202	20231127	165900	53674380	9550	9550	9550	9550	0
203	20231127	165800	53674380	9550	9550	9550	9550	0
204	20231127	165700	53674380	9550	9550	9550	9550	0
205	20231127	165600	53674380	9550	9550	9550	9550	0
206	20231127	165500	53674380	9550	9550	9550	9550	0
207	20231127	165400	53674380	9550	9550	9550	9550	0
208	20231127	165300	53674380	9550	9550	9550	9550	0
209	20231127	165200	53674380	9550	9550	9550	9550	0
210	20231127	165100	53674380	9550	9550	9550	9550	0
211	20231127	165000	53674380	9550	9550	9550	9550	0
212	20231127	164900	53674380	9550	9550	9550	9550	1
213	20231127	164800	53674380	9550	9550	9550	9550	0
214	20231127	164700	53674380	9550	9550	9550	9550	0
215	20231127	164600	53674380	9550	9550	9550	9550	0
216	20231127	164500	53674380	9550	9550	9550	9550	0
217	20231127	164400	53674380	9550	9550	9550	9550	0
218	20231127	164300	53674380	9550	9550	9550	9550	0
219	20231127	164200	53674380	9550	9550	9550	9550	0
220	20231127	164100	53674380	9550	9550	9550	9550	0
221	20231127	164000	53674380	9550	9550	9550	9550	0
222	20231127	163900	53674380	9550	9550	9550	9550	0
223	20231127	163800	53674380	9550	9550	9550	9550	0
224	20231127	163700	53674380	9550	9550	9550	9550	0
225	20231127	163600	53674380	9550	9550	9550	9550	0
226	20231127	163500	53674380	9550	9550	9550	9550	0
227	20231127	163400	53674380	9550	9550	9550	9550	0
228	20231127	163300	53674380	9550	9550	9550	9550	0
229	20231127	163200	53674380	9550	9550	9550	9550	0
230	20231127	163100	53674380	9550	9550	9550	9550	0
231	20231127	163000	53674380	9550	9550	9550	9550	0
232	20231127	162900	53674380	9550	9550	9550	9550	0
233	20231127	162800	53674380	9550	9550	9550	9550	0
234	20231127	162700	53674380	9550	9550	9550	9550	0
235	20231127	162600	53674380	9550	9550	9550	9550	0
236	20231127	162500	53674380	9550	9550	9550	9550	0
237	20231127	162400	53674380	9550	9550	9550	9550	0
238	20231127	162300	53674380	9550	9550	9550	9550	0
239	20231127	162200	53674380	9550	9550	9550	9550	0
240	20231127	162100	53674380	9550	9550	9550	9550	0
241	20231127	162000	53674380	9550	9550	9550	9550	0
242	20231127	161900	53674380	9550	9550	9550	9550	1
243	20231127	161800	53674380	9550	9550	9550	9550	0
244	20231127	161700	53674380	9550	9550	9550	9550	0
245	20231127	161600	53674380	9550	9550	9550	9550	0
246	20231127	161500	53674380	9550	9550	9550	9550	0
247	20231127	161400	53674380	9550	9550	9550	9550	0
248	20231127	161300	53674380	9550	9550	9550	9550	0
249	20231127	161200	53674380	9550	9550	9550	9550	0
250	20231127	161100	53674380	9550	9550	9550	9550	0
251	20231127	161000	53674380	9550	9550	9550	9550	0
252	20231127	160900	53674380	9550	9550	9550	9550	0
253	20231127	160800	53674380	9550	9550	9550	9550	0
254	20231127	160700	53674380	9550	9550	9550	9550	0
255	20231127	160600	53674380	9550	9550	9550	9550	0
256	20231127	160500	53674380	9550	9550	9550	9550	0
257	20231127	160400	53674380	9550	9550	9550	9550	0
258	20231127	160300	53674380	9550	9550	9550	9550	0
259	20231127	160200	53674380	9550	9550	9550	9550	0
260	20231127	160100	53674380	9550	9550	9550	9550	0
261	20231127	160000	53674380	9550	9550	9550	9550	0
262	20231127	155900	53674380	9550	9550	9550	9550	0
263	20231127	155800	53674380	9550	9550	9550	9550	0
264	20231127	155700	53674380	9550	9550	9550	9550	0
265	20231127	155600	53674380	9550	9550	9550	9550	0
266	20231127	155500	53674380	9550	9550	9550	9550	0
267	20231127	155400	53674380	9550	9550	9550	9550	0
268	20231127	155300	53674380	9550	9550	9550	9550	0
269	20231127	155200	53674380	9550	9550	9550	9550	0
270	20231127	155100	53674380	9550	9550	9550	9550	0
271	20231127	155000	53674380	9550	9550	9550	9550	0
272	20231127	154900	53674380	9550	9550	9550	9550	1
273	20231127	154800	53674380	9550	9550	9550	9550	0
274	20231127	154700	53674380	9550	9550	9550	9550	0
275	20231127	154600	53674380	9550	9550	9550	9550	0
276	20231127	154500	53674380	9550	9550	9550	9550	0
277	20231127	154400	53674380	9550	9550	9550	9550	0
278	20231127	154300	53674380	9550	9550	9550	9550	0
279	20231127	154200	53674380	9550	9550	9550	9550	0
280	20231127	154100	53674380	9550	9550	9550	9550	0
281	20231127	154000	53674380	9550	9550	9550	9550	0
282	20231127	153900	53674380	9550	9550	9550	9550	0
283	20231127	153800	53674380	9550	9550	9550	9550	0
284	20231127	153700	53674380	9550	9550	9550	9550	0
285	20231127	153600	53674380	9550	9550	9550	9550	0
286	20231127	153500	53674380	9550	9550	9550	9550	0
287	20231127	153400	53674380	9550	9550	9550	9550	0
288	20231127	153300	53674380	9550	9550	9550	9550	0
289	20231127	153200	53674380	9550	9550	9550	9550	0
290	20231127	153100	53674380	9550	9550	9550	9550	0
291	20231127	153000	53674380	9550	9550	9550	9550	1
292	20231127	152900	53664830	9550	9550	9550	9550	0
293	20231127	152800	53664830	9550	9550	9550	9550	0
294	20231127	152700	53664830	9550	9550	9550	9550	0
295	20231127	152600	53664830	9550	9550	9550	9550	0
296	20231127	152500	53664830	9550	9550	9550	9550	0
297	20231127	152400	53664830	9550	9550	9550	9550	0
298	20231127	152300	53664830	9550	9550	9550	9550	0
299	20231127	152200	53664830	9550	9550	9550	9550	0
300	20231127	152100	53664830	9550	9550	9550	9550	0
301	20231127	152000	53664830	9550	9550	9550	9550	0
302	20231127	151900	53664830	9550	9550	9550	9550	0
303	20231127	151800	53664830	9550	9550	9550	9550	32
304	20231127	151700	53359230	9570	9570	9570	9570	0
305	20231127	151600	53359230	9570	9570	9570	9570	0
306	20231127	151500	53359230	9570	9570	9570	9570	0
307	20231127	151400	53359230	9570	9570	9570	9570	3
308	20231127	151300	53330520	9570	9570	9570	9570	0
309	20231127	151200	53330520	9570	9570	9570	9570	0
310	20231127	151100	53330520	9570	9570	9570	9570	0
311	20231127	151000	53330520	9570	9570	9570	9570	0
312	20231127	150900	53330520	9570	9570	9570	9570	0
313	20231127	150800	53330520	9570	9570	9570	9570	1
314	20231127	150700	53320950	9570	9570	9570	9570	0
315	20231127	150600	53320950	9570	9570	9570	9570	0
316	20231127	150500	53320950	9570	9570	9570	9570	20
317	20231127	150400	53129550	9570	9570	9570	9570	8
318	20231127	150300	53052990	9580	9580	9580	9580	0
319	20231127	150200	53052990	9580	9580	9580	9580	84
320	20231127	150100	52248270	9580	9580	9580	9580	0
321	20231127	150000	52248270	9580	9580	9580	9580	0
322	20231127	145900	52248270	9580	9580	9580	9580	0
323	20231127	145800	52248270	9580	9580	9580	9580	0
324	20231127	145700	52248270	9580	9580	9580	9580	0
325	20231127	145600	52248270	9580	9580	9580	9580	0
326	20231127	145500	52248270	9580	9580	9580	9580	0
327	20231127	145400	52248270	9580	9580	9580	9580	0
328	20231127	145300	52248270	9580	9580	9580	9580	0
329	20231127	145200	52248270	9580	9580	9580	9580	0
330	20231127	145100	52248270	9580	9580	9580	9580	0
331	20231127	145000	52248270	9580	9580	9580	9580	0
332	20231127	144900	52248270	9580	9580	9580	9580	1
333	20231127	144800	52238690	9580	9580	9580	9580	0
334	20231127	144700	52238690	9580	9580	9580	9580	0
335	20231127	144600	52238690	9580	9580	9580	9580	0
336	20231127	144500	52238690	9580	9580	9580	9580	0
337	20231127	144400	52238690	9580	9580	9580	9580	0
338	20231127	144300	52238690	9580	9580	9580	9580	0
339	20231127	144200	52238690	9580	9580	9580	9580	220
340	20231127	144100	50131090	9650	9650	9650	9650	0
341	20231127	144000	50131090	9650	9650	9650	9650	0
342	20231127	143900	50131090	9650	9650	9650	9650	0
343	20231127	143800	50131090	9650	9650	9650	9650	0
344	20231127	143700	50131090	9650	9650	9650	9650	0
345	20231127	143600	50131090	9650	9650	9650	9650	0
346	20231127	143500	50131090	9650	9650	9650	9650	0
347	20231127	143400	50131090	9650	9650	9650	9650	0
348	20231127	143300	50131090	9650	9650	9650	9650	0
349	20231127	143200	50131090	9650	9650	9650	9650	0
350	20231127	143100	50131090	9650	9650	9650	9650	0
351	20231127	143000	50131090	9650	9650	9650	9650	0
352	20231127	142900	50131090	9650	9650	9650	9650	0
353	20231127	142800	50131090	9650	9650	9650	9650	0
354	20231127	142700	50131090	9650	9650	9650	9650	0
355	20231127	142600	50131090	9650	9650	9650	9650	0
356	20231127	142500	50131090	9650	9650	9650	9650	0
357	20231127	142400	50131090	9650	9650	9650	9650	0
358	20231127	142300	50131090	9650	9650	9650	9650	0
359	20231127	142200	50131090	9650	9650	9650	9650	0
360	20231127	142100	50131090	9650	9650	9650	9650	0
361	20231127	142000	50131090	9650	9650	9650	9650	0
362	20231127	141900	50131090	9650	9650	9650	9650	0
363	20231127	141800	50131090	9650	9650	9650	9650	0
364	20231127	141700	50131090	9650	9650	9650	9650	0
365	20231127	141600	50131090	9650	9650	9650	9650	0
366	20231127	141500	50131090	9650	9650	9650	9650	0
367	20231127	141400	50131090	9650	9650	9650	9650	0
368	20231127	141300	50131090	9650	9650	9650	9650	0
369	20231127	141200	50131090	9650	9650	9650	9650	0
370	20231127	141100	50131090	9650	9650	9650	9650	0
371	20231127	141000	50131090	9650	9650	9650	9650	0
372	20231127	140900	50131090	9650	9650	9650	9650	0
373	20231127	140800	50131090	9650	9650	9650	9650	0
374	20231127	140700	50131090	9650	9650	9650	9650	0
375	20231127	140600	50131090	9650	9650	9650	9650	0
376	20231127	140500	50131090	9650	9650	9650	9650	0
377	20231127	140400	50131090	9650	9650	9650	9650	0
378	20231127	140300	50131090	9650	9650	9650	9650	0
379	20231127	140200	50131090	9650	9650	9650	9650	0
380	20231127	140100	50131090	9650	9650	9650	9650	0
381	20231127	140000	50131090	9650	9650	9650	9650	0
382	20231127	135900	50131090	9650	9650	9650	9650	0
383	20231127	135800	50131090	9650	9650	9650	9650	0
384	20231127	135700	50131090	9650	9650	9650	9650	0
385	20231127	135600	50131090	9650	9650	9650	9650	0
386	20231127	135500	50131090	9650	9650	9650	9650	0
387	20231127	135400	50131090	9650	9650	9650	9650	0
388	20231127	135300	50131090	9650	9650	9650	9650	0
389	20231127	135200	50131090	9650	9650	9650	9650	0
390	20231127	135100	50131090	9650	9650	9650	9650	0
391	20231127	135000	50131090	9650	9650	9650	9650	0
392	20231127	134900	50131090	9650	9650	9650	9650	0
393	20231127	134800	50131090	9650	9650	9650	9650	0
394	20231127	134700	50131090	9650	9650	9650	9650	0
395	20231127	134600	50131090	9650	9650	9650	9650	0
396	20231127	134500	50131090	9650	9650	9650	9650	0
397	20231127	134400	50131090	9650	9650	9650	9650	0
398	20231127	134300	50131090	9650	9650	9650	9650	0
399	20231127	134200	50131090	9650	9650	9650	9650	0
400	20231127	134100	50131090	9650	9650	9650	9650	0
401	20231127	134000	50131090	9650	9650	9650	9650	0
402	20231127	133900	50131090	9650	9650	9650	9650	0
403	20231127	133800	50131090	9650	9650	9650	9650	0
404	20231127	133700	50131090	9650	9650	9650	9650	0
405	20231127	133600	50131090	9650	9650	9650	9650	141
406	20231127	133500	48770440	9700	9700	9700	9700	0
407	20231127	133400	48770440	9700	9700	9700	9700	0
408	20231127	133300	48770440	9700	9700	9700	9700	0
409	20231127	133200	48770440	9700	9700	9700	9700	0
410	20231127	133100	48770440	9700	9700	9700	9700	0
411	20231127	133000	48770440	9700	9700	9700	9700	0
412	20231127	132900	48770440	9700	9700	9700	9700	0
413	20231127	132800	48770440	9700	9700	9700	9700	0
414	20231127	132700	48770440	9700	9700	9700	9700	0
415	20231127	132600	48770440	9700	9700	9700	9700	0
416	20231127	132500	48770440	9700	9700	9700	9700	0
417	20231127	132400	48770440	9700	9700	9700	9700	0
418	20231127	132300	48770440	9700	9700	9700	9700	0
419	20231127	132200	48770440	9700	9700	9700	9700	0
420	20231127	132100	48770440	9700	9700	9700	9700	0
421	20231127	132000	48770440	9700	9700	9700	9700	0
422	20231127	131900	48770440	9700	9700	9700	9700	0
423	20231127	131800	48770440	9700	9700	9700	9700	0
424	20231127	131700	48770440	9700	9700	9700	9700	72
425	20231127	131600	48072040	9600	9600	9600	9600	0
426	20231127	131500	48072040	9600	9600	9600	9600	0
427	20231127	131400	48072040	9600	9600	9600	9600	0
428	20231127	131300	48072040	9600	9600	9600	9600	0
429	20231127	131200	48072040	9600	9600	9600	9600	50
430	20231127	131100	47592040	9700	9700	9700	9700	0
431	20231127	131000	47592040	9700	9700	9700	9700	0
432	20231127	130900	47592040	9700	9700	9700	9700	0
433	20231127	130800	47592040	9700	9700	9700	9700	0
434	20231127	130700	47592040	9700	9690	9700	9690	128
435	20231127	130600	46351210	9690	9690	9690	9690	22
436	20231127	130500	46138030	9690	9690	9690	9690	0
437	20231127	130400	46138030	9690	9690	9690	9690	0
438	20231127	130300	46138030	9690	9690	9690	9690	0
439	20231127	130200	46138030	9690	9690	9690	9690	0
440	20231127	130100	46138030	9690	9690	9690	9690	0
441	20231127	130000	46138030	9690	9690	9690	9690	0
442	20231127	125900	46138030	9690	9690	9690	9690	0
443	20231127	125800	46138030	9690	9690	9690	9690	0
444	20231127	125700	46138030	9690	9690	9690	9690	0
445	20231127	125600	46138030	9690	9690	9690	9690	0
446	20231127	125500	46138030	9690	9690	9690	9690	0
447	20231127	125400	46138030	9690	9690	9690	9690	0
448	20231127	125300	46138030	9690	9690	9690	9690	1
449	20231127	125200	46128340	9690	9690	9690	9690	0
450	20231127	125100	46128340	9690	9690	9690	9690	0
451	20231127	125000	46128340	9690	9690	9690	9690	0
452	20231127	124900	46128340	9690	9690	9690	9690	0
453	20231127	124800	46128340	9690	9690	9690	9690	0
454	20231127	124700	46128340	9690	9690	9690	9690	0
455	20231127	124600	46128340	9690	9690	9690	9690	1
456	20231127	124500	46118650	8740	8740	8740	8740	0
457	20231127	124400	46118650	8740	8740	8740	8740	1
458	20231127	124300	46109910	9830	9830	9830	9830	0
459	20231127	124200	46109910	9830	9830	9830	9830	0
460	20231127	124100	46109910	9830	9830	9830	9830	0
461	20231127	124000	46109910	9830	9830	9830	9830	0
462	20231127	123900	46109910	9830	9830	9830	9830	0
463	20231127	123800	46109910	9830	9830	9830	9830	0
464	20231127	123700	46109910	9830	9830	9830	9830	0
465	20231127	123600	46109910	9830	9830	9830	9830	0
466	20231127	123500	46109910	9830	9830	9830	9830	3
467	20231127	123400	46080420	9830	9830	9830	9830	45
468	20231127	123300	45638070	9830	9830	9830	9830	53
469	20231127	123200	45117080	9830	9830	9830	9830	101
470	20231127	123100	44124250	9800	9790	9800	9790	424
471	20231127	123000	39970040	9790	9730	9790	9730	101
472	20231127	122900	38987250	9730	9730	9730	9730	79
473	20231127	122800	38218580	9720	9720	9720	9720	149
474	20231127	122700	36770300	9530	9600	9600	9530	158
475	20231127	122600	35260500	9530	9520	9530	9510	187
476	20231127	122500	33479610	9520	8610	9520	8470	303
477	20231127	122400	30877390	9400	9400	9400	9400	144
478	20231127	122300	29523790	9400	9400	9400	9400	4
479	20231127	122200	29486190	9200	9180	9200	9180	96
480	20231127	122100	28604390	9180	9180	9180	9180	130
481	20231127	122000	27410990	9170	9170	9170	9170	0
482	20231127	121900	27410990	9170	9170	9170	9170	51
483	20231127	121800	26943320	9200	9200	9200	9200	0
484	20231127	121700	26943320	9200	9200	9200	9200	0
485	20231127	121600	26943320	9200	9200	9200	9200	0
486	20231127	121500	26943320	9200	9200	9200	9200	0
487	20231127	121400	26943320	9200	9200	9200	9200	0
488	20231127	121300	26943320	9200	9200	9200	9200	0
489	20231127	121200	26943320	9200	9200	9200	9200	0
490	20231127	121100	26943320	9200	9200	9200	9200	0
491	20231127	121000	26943320	9200	9200	9200	9200	0
492	20231127	120900	26943320	9200	9200	9200	9200	0
493	20231127	120800	26943320	9200	9200	9200	9200	0
494	20231127	120700	26943320	9200	9200	9200	9200	0
495	20231127	120600	26943320	9200	9200	9200	9200	0
496	20231127	120500	26943320	9200	9200	9200	9200	0
497	20231127	120400	26943320	9200	9200	9200	9200	0
498	20231127	120300	26943320	9200	9200	9200	9200	0
499	20231127	120200	26943320	9200	9200	9200	9200	0
500	20231127	120100	26943320	9200	9200	9200	9200	0
501	20231127	120000	26943320	9200	9200	9200	9200	0
502	20231127	115900	26943320	9200	9200	9200	9200	0
503	20231127	115800	26943320	9200	9200	9200	9200	0
504	20231127	115700	26943320	9200	9200	9200	9200	0
505	20231127	115600	26943320	9200	9190	9200	9190	400
506	20231127	115500	23264600	9000	9000	9000	9000	0
507	20231127	115400	23264600	9000	9000	9000	9000	0
508	20231127	115300	23264600	9000	9000	9000	9000	0
509	20231127	115200	23264600	9000	9000	9000	9000	0
510	20231127	115100	23264600	9000	9000	9000	9000	0
511	20231127	115000	23264600	9000	9000	9000	9000	0
512	20231127	114900	23264600	9000	9000	9000	9000	0
513	20231127	114800	23264600	9000	9000	9000	9000	0
514	20231127	114700	23264600	9000	9000	9000	9000	0
515	20231127	114600	23264600	9000	8990	9000	8990	194
516	20231127	114500	21518930	9000	9000	9000	9000	0
517	20231127	114400	21518930	9000	9000	9000	9000	0
518	20231127	114300	21518930	9000	9000	9000	9000	0
519	20231127	114200	21518930	9000	9000	9000	9000	0
520	20231127	114100	21518930	9000	9000	9000	9000	0
521	20231127	114000	21518930	9000	9000	9000	9000	0
522	20231127	113900	21518930	9000	9000	9000	9000	0
523	20231127	113800	21518930	9000	9000	9000	9000	0
524	20231127	113700	21518930	9000	9000	9000	9000	0
525	20231127	113600	21518930	9000	9000	9000	9000	0
526	20231127	113500	21518930	9000	9000	9000	9000	0
527	20231127	113400	21518930	9000	9000	9000	9000	0
528	20231127	113300	21518930	9000	9000	9000	9000	0
529	20231127	113200	21518930	9000	9000	9000	9000	0
530	20231127	113100	21518930	9000	9000	9000	9000	0
531	20231127	113000	21518930	9000	9000	9000	9000	0
532	20231127	112900	21518930	9000	9000	9000	9000	0
533	20231127	112800	21518930	9000	9000	9000	9000	0
534	20231127	112700	21518930	9000	9000	9000	9000	0
535	20231127	112600	21518930	9000	9000	9000	9000	0
536	20231127	112500	21518930	9000	9000	9000	9000	0
537	20231127	112400	21518930	9000	9000	9000	9000	0
538	20231127	112300	21518930	9000	9000	9000	9000	0
539	20231127	112200	21518930	9000	9000	9000	9000	0
540	20231127	112100	21518930	9000	9000	9000	9000	0
541	20231127	112000	21518930	9000	9000	9000	9000	0
542	20231127	111900	21518930	9000	9000	9000	9000	0
543	20231127	111800	21518930	9000	9000	9000	9000	0
544	20231127	111700	21518930	9000	9000	9000	9000	0
545	20231127	111600	21518930	9000	9000	9000	9000	0
546	20231127	111500	21518930	9000	9000	9000	9000	0
547	20231127	111400	21518930	9000	9000	9000	9000	0
548	20231127	111300	21518930	9000	9000	9000	9000	0
549	20231127	111200	21518930	9000	9000	9000	9000	0
550	20231127	111100	21518930	9000	9000	9000	9000	0
551	20231127	111000	21518930	9000	9000	9000	9000	0
552	20231127	110900	21518930	9000	9000	9000	9000	0
553	20231127	110800	21518930	9000	9000	9000	9000	0
554	20231127	110700	21518930	9000	9000	9000	9000	0
555	20231127	110600	21518930	9000	9000	9000	9000	0
556	20231127	110500	21518930	9000	9000	9000	9000	0
557	20231127	110400	21518930	9000	9000	9000	9000	0
558	20231127	110300	21518930	9000	8990	9000	8990	153
559	20231127	110200	20143450	8990	8990	8990	8990	1
560	20231127	110100	20134460	8600	8600	8600	8600	0
561	20231127	110000	20134460	8600	8600	8600	8600	0
562	20231127	105900	20134460	8600	8800	8800	8600	10
563	20231127	105800	20047460	9000	9000	9000	9000	0
564	20231127	105700	20047460	9000	9000	9000	9000	0
565	20231127	105600	20047460	9000	9000	9000	9000	0
566	20231127	105500	20047460	9000	9000	9000	9000	0
567	20231127	105400	20047460	9000	9000	9000	9000	0
568	20231127	105300	20047460	9000	9000	9000	9000	0
569	20231127	105200	20047460	9000	9000	9000	9000	0
570	20231127	105100	20047460	9000	9000	9000	9000	0
571	20231127	105000	20047460	9000	9000	9000	9000	0
572	20231127	104900	20047460	9000	9000	9000	9000	0
573	20231127	104800	20047460	9000	9000	9000	9000	0
574	20231127	104700	20047460	9000	9000	9000	9000	0
575	20231127	104600	20047460	9000	9000	9000	9000	10
576	20231127	104500	19957460	9000	9000	9000	9000	0
577	20231127	104400	19957460	9000	9000	9000	9000	0
578	20231127	104300	19957460	9000	9000	9000	9000	0
579	20231127	104200	19957460	9000	9000	9000	9000	0
580	20231127	104100	19957460	9000	9000	9000	9000	0
581	20231127	104000	19957460	9000	9000	9000	9000	0
582	20231127	103900	19957460	9000	9000	9000	9000	0
583	20231127	103800	19957460	9000	9000	9000	9000	0
584	20231127	103700	19957460	9000	9000	9000	9000	0
585	20231127	103600	19957460	9000	9000	9000	9000	0
586	20231127	103500	19957460	9000	9000	9000	9000	0
587	20231127	103400	19957460	9000	9000	9000	9000	0
588	20231127	103300	19957460	9000	9000	9000	9000	0
589	20231127	103200	19957460	9000	9000	9000	9000	0
590	20231127	103100	19957460	9000	9000	9000	9000	0
591	20231127	103000	19957460	9000	9000	9000	9000	0
592	20231127	102900	19957460	9000	9000	9000	9000	0
593	20231127	102800	19957460	9000	9000	9000	9000	1
594	20231127	102700	19948460	8990	8990	8990	8990	0
595	20231127	102600	19948460	8990	8990	8990	8990	0
596	20231127	102500	19948460	8990	8990	8990	8990	157
597	20231127	102400	18537030	8990	8990	8990	8990	1
598	20231127	102300	18528040	8410	8410	8410	8410	0
599	20231127	102200	18528040	8410	8800	8800	8410	7
600	20231127	102100	18467830	8990	8990	8990	8990	0
601	20231127	102000	18467830	8990	8990	8990	8990	0
602	20231127	101900	18467830	8990	8990	8990	8990	0
603	20231127	101800	18467830	8990	8990	8990	8990	0
604	20231127	101700	18467830	8990	8990	8990	8990	0
605	20231127	101600	18467830	8990	8990	8990	8990	0
606	20231127	101500	18467830	8990	8990	8990	8990	0
607	20231127	101400	18467830	8990	8990	8990	8990	0
608	20231127	101300	18467830	8990	8990	8990	8990	0
609	20231127	101200	18467830	8990	8990	8990	8990	0
610	20231127	101100	18467830	8990	8990	8990	8990	0
611	20231127	101000	18467830	8990	8990	8990	8990	0
612	20231127	100900	18467830	8990	8990	8990	8990	0
613	20231127	100800	18467830	8990	8990	8990	8990	0
614	20231127	100700	18467830	8990	8990	8990	8990	0
615	20231127	100600	18467830	8990	8990	8990	8990	0
616	20231127	100500	18467830	8990	8990	8990	8990	0
617	20231127	100400	18467830	8990	8990	8990	8990	0
618	20231127	100300	18467830	8990	8990	8990	8990	0
619	20231127	100200	18467830	8990	8990	8990	8990	0
620	20231127	100100	18467830	8990	8990	8990	8990	0
621	20231127	100000	18467830	8990	8990	8990	8990	0
622	20231127	095900	18467830	8990	8990	8990	8990	0
623	20231127	095800	18467830	8990	8990	8990	8990	0
624	20231127	095700	18467830	8990	8990	8990	8990	0
625	20231127	095600	18467830	8990	8990	8990	8990	0
626	20231127	095500	18467830	8990	8990	8990	8990	0
627	20231127	095400	18467830	8990	8600	8990	8600	2
628	20231127	095300	18450240	9000	9000	9000	9000	0
629	20231127	095200	18450240	9000	9000	9000	9000	0
630	20231127	095100	18450240	9000	9000	9000	9000	0
631	20231127	095000	18450240	9000	9000	9000	9000	0
632	20231127	094900	18450240	9000	9000	9000	9000	0
633	20231127	094800	18450240	9000	9000	9000	9000	0
634	20231127	094700	18450240	9000	9000	9000	9000	0
635	20231127	094600	18450240	9000	9000	9000	9000	0
636	20231127	094500	18450240	9000	9000	9000	9000	0
637	20231127	094400	18450240	9000	9000	9000	9000	0
638	20231127	094300	18450240	9000	9000	9000	9000	0
639	20231127	094200	18450240	9000	9000	9000	9000	0
640	20231127	094100	18450240	9000	9000	9000	9000	0
641	20231127	094000	18450240	9000	9000	9000	9000	0
642	20231127	093900	18450240	9000	9000	9000	9000	1
643	20231127	093800	18441240	8990	8990	8990	8990	0
644	20231127	093700	18441240	8990	8990	8990	8990	0
645	20231127	093600	18441240	8990	8990	8990	8990	0
646	20231127	093500	18441240	8990	8770	8990	8770	301
647	20231127	093400	15782860	8600	8580	8600	8580	1826
648	20231127	093300	94400	8580	8580	8580	8580	10
649	20231127	093200	8600	8600	8600	8600	8600	0
650	20231127	093100	8600	8600	8600	8600	8600	0
651	20231127	093000	8600	8600	8600	8600	8600	0
652	20231127	092900	8600	8600	8600	8600	8600	0
653	20231127	092800	8600	8600	8600	8600	8600	0
654	20231127	092700	8600	8600	8600	8600	8600	0
655	20231127	092600	8600	8600	8600	8600	8600	0
656	20231127	092500	8600	8600	8600	8600	8600	0
657	20231127	092400	8600	8600	8600	8600	8600	0
658	20231127	092300	8600	8600	8600	8600	8600	0
659	20231127	092200	8600	8600	8600	8600	8600	0
660	20231127	092100	8600	8600	8600	8600	8600	0
661	20231127	092000	8600	8600	8600	8600	8600	0
662	20231127	091900	8600	8600	8600	8600	8600	0
663	20231127	091800	8600	8600	8600	8600	8600	0
664	20231127	091700	8600	8600	8600	8600	8600	0
665	20231127	091600	8600	8600	8600	8600	8600	0
666	20231127	091500	8600	8600	8600	8600	8600	0
667	20231127	091400	8600	8600	8600	8600	8600	0
668	20231127	091300	8600	8600	8600	8600	8600	0
669	20231127	091200	8600	8600	8600	8600	8600	0
670	20231127	091100	8600	8600	8600	8600	8600	0
671	20231127	091000	8600	8600	8600	8600	8600	0
672	20231127	090900	8600	8600	8600	8600	8600	0
673	20231127	090800	8600	8600	8600	8600	8600	0
674	20231127	090700	8600	8600	8600	8600	8600	0
675	20231127	090600	8600	8600	8600	8600	8600	0
676	20231127	090500	8600	8600	8600	8600	8600	0
677	20231127	090400	8600	8600	8600	8600	8600	0
678	20231127	090300	8600	8600	8600	8600	8600	0
679	20231127	090200	8600	8600	8600	8600	8600	1
680	20231127	090100	0	8550	8550	8550	8550	0
681	20231127	090000	0	8550	8550	8550	8550	0