KissMeData/066900/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	194200	24604620	2935	2935	2935	2935	1111
3	20231127	194100	24604620	2935	2935	2935	2935	0
4	20231127	194000	24604620	2935	2935	2935	2935	0
5	20231127	193900	24604620	2935	2935	2935	2935	0
6	20231127	193800	24604620	2935	2935	2935	2935	0
7	20231127	193700	24604620	2935	2935	2935	2935	0
8	20231127	193600	24604620	2935	2935	2935	2935	0
9	20231127	193500	24604620	2935	2935	2935	2935	0
10	20231127	193400	24604620	2935	2935	2935	2935	0
11	20231127	193300	24604620	2935	2935	2935	2935	0
12	20231127	193200	24604620	2935	2935	2935	2935	0
13	20231127	193100	24604620	2935	2935	2935	2935	0
14	20231127	193000	24604620	2935	2935	2935	2935	0
15	20231127	192900	24604620	2935	2935	2935	2935	0
16	20231127	192800	24604620	2935	2935	2935	2935	0
17	20231127	192700	24604620	2935	2935	2935	2935	0
18	20231127	192600	24604620	2935	2935	2935	2935	0
19	20231127	192500	24604620	2935	2935	2935	2935	0
20	20231127	192400	24604620	2935	2935	2935	2935	0
21	20231127	192300	24604620	2935	2935	2935	2935	0
22	20231127	192200	24604620	2935	2935	2935	2935	0
23	20231127	192100	24604620	2935	2935	2935	2935	0
24	20231127	192000	24604620	2935	2935	2935	2935	0
25	20231127	191900	24604620	2935	2935	2935	2935	0
26	20231127	191800	24604620	2935	2935	2935	2935	0
27	20231127	191700	24604620	2935	2935	2935	2935	0
28	20231127	191600	24604620	2935	2935	2935	2935	0
29	20231127	191500	24604620	2935	2935	2935	2935	0
30	20231127	191400	24604620	2935	2935	2935	2935	0
31	20231127	191300	24604620	2935	2935	2935	2935	0
32	20231127	191200	24604620	2935	2935	2935	2935	1111
33	20231127	191100	24604620	2935	2935	2935	2935	0
34	20231127	191000	24604620	2935	2935	2935	2935	0
35	20231127	190900	24604620	2935	2935	2935	2935	0
36	20231127	190800	24604620	2935	2935	2935	2935	0
37	20231127	190700	24604620	2935	2935	2935	2935	0
38	20231127	190600	24604620	2935	2935	2935	2935	0
39	20231127	190500	24604620	2935	2935	2935	2935	0
40	20231127	190400	24604620	2935	2935	2935	2935	0
41	20231127	190300	24604620	2935	2935	2935	2935	0
42	20231127	190200	24604620	2935	2935	2935	2935	0
43	20231127	190100	24604620	2935	2935	2935	2935	0
44	20231127	190000	24604620	2935	2935	2935	2935	0
45	20231127	185900	24604620	2935	2935	2935	2935	0
46	20231127	185800	24604620	2935	2935	2935	2935	0
47	20231127	185700	24604620	2935	2935	2935	2935	0
48	20231127	185600	24604620	2935	2935	2935	2935	0
49	20231127	185500	24604620	2935	2935	2935	2935	0
50	20231127	185400	24604620	2935	2935	2935	2935	0
51	20231127	185300	24604620	2935	2935	2935	2935	0
52	20231127	185200	24604620	2935	2935	2935	2935	0
53	20231127	185100	24604620	2935	2935	2935	2935	0
54	20231127	185000	24604620	2935	2935	2935	2935	0
55	20231127	184900	24604620	2935	2935	2935	2935	0
56	20231127	184800	24604620	2935	2935	2935	2935	0
57	20231127	184700	24604620	2935	2935	2935	2935	0
58	20231127	184600	24604620	2935	2935	2935	2935	0
59	20231127	184500	24604620	2935	2935	2935	2935	0
60	20231127	184400	24604620	2935	2935	2935	2935	0
61	20231127	184300	24604620	2935	2935	2935	2935	0
62	20231127	184200	24604620	2935	2935	2935	2935	1111
63	20231127	184100	24604620	2935	2935	2935	2935	0
64	20231127	184000	24604620	2935	2935	2935	2935	0
65	20231127	183900	24604620	2935	2935	2935	2935	0
66	20231127	183800	24604620	2935	2935	2935	2935	0
67	20231127	183700	24604620	2935	2935	2935	2935	0
68	20231127	183600	24604620	2935	2935	2935	2935	0
69	20231127	183500	24604620	2935	2935	2935	2935	0
70	20231127	183400	24604620	2935	2935	2935	2935	0
71	20231127	183300	24604620	2935	2935	2935	2935	0
72	20231127	183200	24604620	2935	2935	2935	2935	0
73	20231127	183100	24604620	2935	2935	2935	2935	0
74	20231127	183000	24604620	2935	2935	2935	2935	0
75	20231127	182900	24604620	2935	2935	2935	2935	0
76	20231127	182800	24604620	2935	2935	2935	2935	0
77	20231127	182700	24604620	2935	2935	2935	2935	0
78	20231127	182600	24604620	2935	2935	2935	2935	0
79	20231127	182500	24604620	2935	2935	2935	2935	0
80	20231127	182400	24604620	2935	2935	2935	2935	0
81	20231127	182300	24604620	2935	2935	2935	2935	0
82	20231127	182200	24604620	2935	2935	2935	2935	0
83	20231127	182100	24604620	2935	2935	2935	2935	0
84	20231127	182000	24604620	2935	2935	2935	2935	0
85	20231127	181900	24604620	2935	2935	2935	2935	0
86	20231127	181800	24604620	2935	2935	2935	2935	0
87	20231127	181700	24604620	2935	2935	2935	2935	0
88	20231127	181600	24604620	2935	2935	2935	2935	0
89	20231127	181500	24604620	2935	2935	2935	2935	0
90	20231127	181400	24604620	2935	2935	2935	2935	0
91	20231127	181300	24604620	2935	2935	2935	2935	0
92	20231127	181200	24604620	2935	2935	2935	2935	1111
93	20231127	181100	24604620	2935	2935	2935	2935	0
94	20231127	181000	24604620	2935	2935	2935	2935	0
95	20231127	180900	24604620	2935	2935	2935	2935	0
96	20231127	180800	24604620	2935	2935	2935	2935	0
97	20231127	180700	24604620	2935	2935	2935	2935	0
98	20231127	180600	24604620	2935	2935	2935	2935	0
99	20231127	180500	24604620	2935	2935	2935	2935	0
100	20231127	180400	24604620	2935	2935	2935	2935	0
101	20231127	180300	24604620	2935	2935	2935	2935	0
102	20231127	180200	24604620	2935	2935	2935	2935	0
103	20231127	180100	24604620	2935	2935	2935	2935	0
104	20231127	180000	24604620	2935	2935	2935	2935	0
105	20231127	175900	24604620	2935	2935	2935	2935	0
106	20231127	175800	24604620	2935	2935	2935	2935	0
107	20231127	175700	24604620	2935	2935	2935	2935	0
108	20231127	175600	24604620	2935	2935	2935	2935	0
109	20231127	175500	24604620	2935	2935	2935	2935	0
110	20231127	175400	24604620	2935	2935	2935	2935	0
111	20231127	175300	24604620	2935	2935	2935	2935	0
112	20231127	175200	24604620	2935	2935	2935	2935	0
113	20231127	175100	24604620	2935	2935	2935	2935	0
114	20231127	175000	24604620	2935	2935	2935	2935	0
115	20231127	174900	24604620	2935	2935	2935	2935	0
116	20231127	174800	24604620	2935	2935	2935	2935	0
117	20231127	174700	24604620	2935	2935	2935	2935	0
118	20231127	174600	24604620	2935	2935	2935	2935	0
119	20231127	174500	24604620	2935	2935	2935	2935	0
120	20231127	174400	24604620	2935	2935	2935	2935	0
121	20231127	174300	24604620	2935	2935	2935	2935	0
122	20231127	174200	24604620	2935	2935	2935	2935	1111
123	20231127	174100	24604620	2935	2935	2935	2935	0
124	20231127	174000	24604620	2935	2935	2935	2935	0
125	20231127	173900	24604620	2935	2935	2935	2935	0
126	20231127	173800	24604620	2935	2935	2935	2935	0
127	20231127	173700	24604620	2935	2935	2935	2935	0
128	20231127	173600	24604620	2935	2935	2935	2935	0
129	20231127	173500	24604620	2935	2935	2935	2935	0
130	20231127	173400	24604620	2935	2935	2935	2935	0
131	20231127	173300	24604620	2935	2935	2935	2935	0
132	20231127	173200	24604620	2935	2935	2935	2935	0
133	20231127	173100	24604620	2935	2935	2935	2935	0
134	20231127	173000	24604620	2935	2935	2935	2935	0
135	20231127	172900	24604620	2935	2935	2935	2935	0
136	20231127	172800	24604620	2935	2935	2935	2935	0
137	20231127	172700	24604620	2935	2935	2935	2935	0
138	20231127	172600	24604620	2935	2935	2935	2935	0
139	20231127	172500	24604620	2935	2935	2935	2935	0
140	20231127	172400	24604620	2935	2935	2935	2935	0
141	20231127	172300	24604620	2935	2935	2935	2935	0
142	20231127	172200	24604620	2935	2935	2935	2935	0
143	20231127	172100	24604620	2935	2935	2935	2935	0
144	20231127	172000	24604620	2935	2935	2935	2935	0
145	20231127	171900	24604620	2935	2935	2935	2935	0
146	20231127	171800	24604620	2935	2935	2935	2935	0
147	20231127	171700	24604620	2935	2935	2935	2935	0
148	20231127	171600	24604620	2935	2935	2935	2935	0
149	20231127	171500	24604620	2935	2935	2935	2935	0
150	20231127	171400	24604620	2935	2935	2935	2935	0
151	20231127	171300	24604620	2935	2935	2935	2935	0
152	20231127	171200	24604620	2935	2935	2935	2935	1111
153	20231127	171100	24604620	2935	2935	2935	2935	0
154	20231127	171000	24604620	2935	2935	2935	2935	0
155	20231127	170900	24604620	2935	2935	2935	2935	0
156	20231127	170800	24604620	2935	2935	2935	2935	0
157	20231127	170700	24604620	2935	2935	2935	2935	0
158	20231127	170600	24604620	2935	2935	2935	2935	0
159	20231127	170500	24604620	2935	2935	2935	2935	0
160	20231127	170400	24604620	2935	2935	2935	2935	0
161	20231127	170300	24604620	2935	2935	2935	2935	0
162	20231127	170200	24604620	2935	2935	2935	2935	0
163	20231127	170100	24604620	2935	2935	2935	2935	0
164	20231127	170000	24604620	2935	2935	2935	2935	0
165	20231127	165900	24604620	2935	2935	2935	2935	0
166	20231127	165800	24604620	2935	2935	2935	2935	0
167	20231127	165700	24604620	2935	2935	2935	2935	0
168	20231127	165600	24604620	2935	2935	2935	2935	0
169	20231127	165500	24604620	2935	2935	2935	2935	0
170	20231127	165400	24604620	2935	2935	2935	2935	0
171	20231127	165300	24604620	2935	2935	2935	2935	0
172	20231127	165200	24604620	2935	2935	2935	2935	0
173	20231127	165100	24604620	2935	2935	2935	2935	0
174	20231127	165000	24604620	2935	2935	2935	2935	0
175	20231127	164900	24604620	2935	2935	2935	2935	0
176	20231127	164800	24604620	2935	2935	2935	2935	0
177	20231127	164700	24604620	2935	2935	2935	2935	0
178	20231127	164600	24604620	2935	2935	2935	2935	0
179	20231127	164500	24604620	2935	2935	2935	2935	0
180	20231127	164400	24604620	2935	2935	2935	2935	0
181	20231127	164300	24604620	2935	2935	2935	2935	0
182	20231127	164200	24604620	2935	2935	2935	2935	1111
183	20231127	164100	24604620	2935	2935	2935	2935	0
184	20231127	164000	24604620	2935	2935	2935	2935	0
185	20231127	163900	24604620	2935	2935	2935	2935	0
186	20231127	163800	24604620	2935	2935	2935	2935	0
187	20231127	163700	24604620	2935	2935	2935	2935	0
188	20231127	163600	24604620	2935	2935	2935	2935	0
189	20231127	163500	24604620	2935	2935	2935	2935	0
190	20231127	163400	24604620	2935	2935	2935	2935	0
191	20231127	163300	24604620	2935	2935	2935	2935	0
192	20231127	163200	24604620	2935	2935	2935	2935	0
193	20231127	163100	24604620	2935	2935	2935	2935	0
194	20231127	163000	24604620	2935	2935	2935	2935	0
195	20231127	162900	24604620	2935	2935	2935	2935	0
196	20231127	162800	24604620	2935	2935	2935	2935	0
197	20231127	162700	24604620	2935	2935	2935	2935	0
198	20231127	162600	24604620	2935	2935	2935	2935	0
199	20231127	162500	24604620	2935	2935	2935	2935	0
200	20231127	162400	24604620	2935	2935	2935	2935	0
201	20231127	162300	24604620	2935	2935	2935	2935	0
202	20231127	162200	24604620	2935	2935	2935	2935	0
203	20231127	162100	24604620	2935	2935	2935	2935	0
204	20231127	162000	24604620	2935	2935	2935	2935	0
205	20231127	161900	24604620	2935	2935	2935	2935	0
206	20231127	161800	24604620	2935	2935	2935	2935	0
207	20231127	161700	24604620	2935	2935	2935	2935	0
208	20231127	161600	24604620	2935	2935	2935	2935	0
209	20231127	161500	24604620	2935	2935	2935	2935	0
210	20231127	161400	24604620	2935	2935	2935	2935	0
211	20231127	161300	24604620	2935	2935	2935	2935	0
212	20231127	161200	24604620	2935	2935	2935	2935	1111
213	20231127	161100	24604620	2935	2935	2935	2935	0
214	20231127	161000	24604620	2935	2935	2935	2935	0
215	20231127	160900	24604620	2935	2935	2935	2935	0
216	20231127	160800	24604620	2935	2935	2935	2935	0
217	20231127	160700	24604620	2935	2935	2935	2935	0
218	20231127	160600	24604620	2935	2935	2935	2935	0
219	20231127	160500	24604620	2935	2935	2935	2935	0
220	20231127	160400	24604620	2935	2935	2935	2935	0
221	20231127	160300	24604620	2935	2935	2935	2935	0
222	20231127	160200	24604620	2935	2935	2935	2935	0
223	20231127	160100	24604620	2935	2935	2935	2935	0
224	20231127	160000	24604620	2935	2935	2935	2935	0
225	20231127	155900	24604620	2935	2935	2935	2935	0
226	20231127	155800	24604620	2935	2935	2935	2935	0
227	20231127	155700	24604620	2935	2935	2935	2935	0
228	20231127	155600	24604620	2935	2935	2935	2935	0
229	20231127	155500	24604620	2935	2935	2935	2935	0
230	20231127	155400	24604620	2935	2935	2935	2935	0
231	20231127	155300	24604620	2935	2935	2935	2935	0
232	20231127	155200	24604620	2935	2935	2935	2935	0
233	20231127	155100	24604620	2935	2935	2935	2935	0
234	20231127	155000	24604620	2935	2935	2935	2935	0
235	20231127	154900	24604620	2935	2935	2935	2935	0
236	20231127	154800	24604620	2935	2935	2935	2935	0
237	20231127	154700	24604620	2935	2935	2935	2935	0
238	20231127	154600	24604620	2935	2935	2935	2935	0
239	20231127	154500	24604620	2935	2935	2935	2935	0
240	20231127	154400	24604620	2935	2935	2935	2935	0
241	20231127	154300	24604620	2935	2935	2935	2935	0
242	20231127	154200	24604620	2935	2935	2935	2935	1111
243	20231127	154100	24604620	2935	2935	2935	2935	0
244	20231127	154000	24604620	2935	2935	2935	2935	0
245	20231127	153900	24604620	2935	2935	2935	2935	0
246	20231127	153800	24604620	2935	2935	2935	2935	0
247	20231127	153700	24604620	2935	2935	2935	2935	0
248	20231127	153600	24604620	2935	2935	2935	2935	0
249	20231127	153500	24604620	2935	2935	2935	2935	0
250	20231127	153400	24604620	2935	2935	2935	2935	0
251	20231127	153300	24604620	2935	2935	2935	2935	0
252	20231127	153200	24604620	2935	2935	2935	2935	0
253	20231127	153100	24604620	2935	2935	2935	2935	0
254	20231127	153000	24604620	2935	2935	2935	2935	1111
255	20231127	152900	21343835	2915	2915	2915	2915	0
256	20231127	152800	21343835	2915	2915	2915	2915	0
257	20231127	152700	21343835	2915	2915	2915	2915	0
258	20231127	152600	21343835	2915	2915	2915	2915	0
259	20231127	152500	21343835	2915	2915	2915	2915	0
260	20231127	152400	21343835	2915	2915	2915	2915	0
261	20231127	152300	21343835	2915	2915	2915	2915	0
262	20231127	152200	21343835	2915	2915	2915	2915	0
263	20231127	152100	21343835	2915	2915	2915	2915	0
264	20231127	152000	21343835	2915	2915	2915	2915	0
265	20231127	151900	21343835	2915	2915	2915	2915	0
266	20231127	151800	21343835	2915	2915	2915	2915	0
267	20231127	151700	21343835	2915	2915	2915	2915	0
268	20231127	151600	21343835	2915	2915	2915	2915	342
269	20231127	151500	20346905	2925	2925	2925	2925	0
270	20231127	151400	20346905	2925	2925	2925	2925	0
271	20231127	151300	20346905	2925	2925	2925	2925	0
272	20231127	151200	20346905	2925	2925	2925	2925	0
273	20231127	151100	20346905	2925	2925	2925	2925	0
274	20231127	151000	20346905	2925	2925	2925	2925	0
275	20231127	150900	20346905	2925	2925	2925	2925	0
276	20231127	150800	20346905	2925	2925	2925	2925	0
277	20231127	150700	20346905	2925	2925	2925	2925	0
278	20231127	150600	20346905	2925	2925	2925	2925	0
279	20231127	150500	20346905	2925	2925	2925	2925	0
280	20231127	150400	20346905	2925	2925	2925	2925	0
281	20231127	150300	20346905	2925	2925	2925	2925	0
282	20231127	150200	20346905	2925	2925	2925	2925	0
283	20231127	150100	20346905	2925	2925	2925	2925	0
284	20231127	150000	20346905	2925	2925	2925	2925	0
285	20231127	145900	20346905	2925	2925	2925	2925	2
286	20231127	145800	20341055	2920	2920	2920	2920	0
287	20231127	145700	20341055	2920	2920	2920	2920	0
288	20231127	145600	20341055	2920	2920	2920	2920	0
289	20231127	145500	20341055	2920	2920	2920	2920	0
290	20231127	145400	20341055	2920	2920	2920	2920	0
291	20231127	145300	20341055	2920	2920	2920	2920	0
292	20231127	145200	20341055	2920	2920	2920	2920	0
293	20231127	145100	20341055	2920	2920	2920	2920	0
294	20231127	145000	20341055	2920	2920	2920	2920	0
295	20231127	144900	20341055	2920	2920	2920	2920	0
296	20231127	144800	20341055	2920	2920	2920	2920	0
297	20231127	144700	20341055	2920	2920	2920	2920	0
298	20231127	144600	20341055	2920	2920	2920	2920	0
299	20231127	144500	20341055	2920	2920	2920	2920	0
300	20231127	144400	20341055	2920	2920	2920	2920	0
301	20231127	144300	20341055	2920	2920	2920	2920	1
302	20231127	144200	20338135	2925	2925	2925	2925	0
303	20231127	144100	20338135	2925	2925	2925	2925	1
304	20231127	144000	20335210	2925	2920	2925	2920	341
305	20231127	143900	19338610	2920	2920	2920	2920	0
306	20231127	143800	19338610	2920	2920	2920	2920	0
307	20231127	143700	19338610	2920	2920	2920	2920	0
308	20231127	143600	19338610	2920	2920	2920	2920	0
309	20231127	143500	19338610	2920	2920	2920	2920	0
310	20231127	143400	19338610	2920	2920	2920	2920	0
311	20231127	143300	19338610	2920	2920	2920	2920	0
312	20231127	143200	19338610	2920	2920	2920	2920	0
313	20231127	143100	19338610	2920	2920	2920	2920	0
314	20231127	143000	19338610	2920	2920	2920	2920	0
315	20231127	142900	19338610	2920	2920	2920	2920	100
316	20231127	142800	19046610	2920	2920	2920	2920	0
317	20231127	142700	19046610	2920	2920	2920	2920	0
318	20231127	142600	19046610	2920	2920	2920	2920	0
319	20231127	142500	19046610	2920	2920	2920	2920	0
320	20231127	142400	19046610	2920	2920	2920	2920	0
321	20231127	142300	19046610	2920	2920	2920	2920	0
322	20231127	142200	19046610	2920	2920	2920	2920	0
323	20231127	142100	19046610	2920	2920	2920	2920	0
324	20231127	142000	19046610	2920	2920	2920	2920	0
325	20231127	141900	19046610	2920	2920	2920	2920	429
326	20231127	141800	17793930	2920	2920	2920	2920	0
327	20231127	141700	17793930	2920	2920	2920	2920	0
328	20231127	141600	17793930	2920	2920	2920	2920	594
329	20231127	141500	16059450	2920	2920	2920	2920	0
330	20231127	141400	16059450	2920	2920	2920	2920	0
331	20231127	141300	16059450	2920	2920	2920	2920	0
332	20231127	141200	16059450	2920	2920	2920	2920	0
333	20231127	141100	16059450	2920	2920	2920	2920	0
334	20231127	141000	16059450	2920	2920	2920	2920	0
335	20231127	140900	16059450	2920	2920	2920	2920	0
336	20231127	140800	16059450	2920	2920	2920	2920	951
337	20231127	140700	13282530	2920	2920	2920	2920	0
338	20231127	140600	13282530	2920	2920	2920	2920	0
339	20231127	140500	13282530	2920	2920	2920	2920	1
340	20231127	140400	13279610	2920	2920	2920	2920	0
341	20231127	140300	13279610	2920	2920	2920	2920	0
342	20231127	140200	13279610	2920	2920	2920	2920	0
343	20231127	140100	13279610	2920	2920	2920	2920	300
344	20231127	140000	12403610	2925	2925	2925	2925	0
345	20231127	135900	12403610	2925	2925	2925	2925	0
346	20231127	135800	12403610	2925	2925	2925	2925	0
347	20231127	135700	12403610	2925	2925	2925	2925	0
348	20231127	135600	12403610	2925	2925	2925	2925	0
349	20231127	135500	12403610	2925	2925	2925	2925	0
350	20231127	135400	12403610	2925	2925	2925	2925	0
351	20231127	135300	12403610	2925	2925	2925	2925	0
352	20231127	135200	12403610	2925	2925	2925	2925	0
353	20231127	135100	12403610	2925	2925	2925	2925	0
354	20231127	135000	12403610	2925	2925	2925	2925	0
355	20231127	134900	12403610	2925	2925	2925	2925	0
356	20231127	134800	12403610	2925	2925	2925	2925	0
357	20231127	134700	12403610	2925	2925	2925	2925	0
358	20231127	134600	12403610	2925	2925	2925	2925	0
359	20231127	134500	12403610	2925	2925	2925	2925	0
360	20231127	134400	12403610	2925	2925	2925	2925	0
361	20231127	134300	12403610	2925	2925	2925	2925	0
362	20231127	134200	12403610	2925	2925	2925	2925	1
363	20231127	134100	12400685	2920	2920	2920	2920	0
364	20231127	134000	12400685	2920	2920	2920	2920	0
365	20231127	133900	12400685	2920	2920	2920	2920	0
366	20231127	133800	12400685	2920	2920	2920	2920	0
367	20231127	133700	12400685	2920	2920	2920	2920	0
368	20231127	133600	12400685	2920	2920	2920	2920	0
369	20231127	133500	12400685	2920	2920	2920	2920	0
370	20231127	133400	12400685	2920	2920	2920	2920	0
371	20231127	133300	12400685	2920	2920	2920	2920	0
372	20231127	133200	12400685	2920	2920	2920	2920	0
373	20231127	133100	12400685	2920	2920	2920	2920	0
374	20231127	133000	12400685	2920	2920	2920	2920	0
375	20231127	132900	12400685	2920	2920	2920	2920	0
376	20231127	132800	12400685	2920	2920	2920	2920	0
377	20231127	132700	12400685	2920	2920	2920	2920	0
378	20231127	132600	12400685	2920	2920	2920	2920	0
379	20231127	132500	12400685	2920	2920	2920	2920	0
380	20231127	132400	12400685	2920	2920	2920	2920	100
381	20231127	132300	12108685	2920	2920	2920	2920	1
382	20231127	132200	12105765	2920	2920	2920	2920	51
383	20231127	132100	11956845	2920	2920	2920	2920	0
384	20231127	132000	11956845	2920	2920	2920	2920	0
385	20231127	131900	11956845	2920	2920	2920	2920	0
386	20231127	131800	11956845	2920	2920	2920	2920	0
387	20231127	131700	11956845	2920	2920	2920	2920	0
388	20231127	131600	11956845	2920	2920	2920	2920	0
389	20231127	131500	11956845	2920	2920	2920	2920	0
390	20231127	131400	11956845	2920	2920	2920	2920	0
391	20231127	131300	11956845	2920	2920	2920	2920	1
392	20231127	131200	11953925	2920	2920	2920	2920	50
393	20231127	131100	11807925	2925	2925	2925	2925	0
394	20231127	131000	11807925	2925	2925	2925	2925	0
395	20231127	130900	11807925	2925	2925	2925	2925	0
396	20231127	130800	11807925	2925	2925	2925	2925	1
397	20231127	130700	11805000	2920	2920	2920	2920	0
398	20231127	130600	11805000	2920	2920	2920	2920	0
399	20231127	130500	11805000	2920	2920	2920	2920	0
400	20231127	130400	11805000	2920	2920	2920	2920	4
401	20231127	130300	11793320	2920	2920	2920	2920	0
402	20231127	130200	11793320	2920	2920	2920	2920	0
403	20231127	130100	11793320	2920	2920	2920	2920	0
404	20231127	130000	11793320	2920	2920	2920	2920	0
405	20231127	125900	11793320	2920	2920	2920	2920	0
406	20231127	125800	11793320	2920	2920	2920	2920	0
407	20231127	125700	11793320	2920	2920	2920	2920	0
408	20231127	125600	11793320	2920	2915	2920	2915	264
409	20231127	125500	11023015	2920	2920	2920	2920	0
410	20231127	125400	11023015	2920	2920	2920	2920	0
411	20231127	125300	11023015	2920	2920	2920	2920	0
412	20231127	125200	11023015	2920	2920	2920	2920	0
413	20231127	125100	11023015	2920	2920	2920	2920	0
414	20231127	125000	11023015	2920	2920	2920	2920	0
415	20231127	124900	11023015	2920	2920	2920	2920	0
416	20231127	124800	11023015	2920	2920	2920	2920	0
417	20231127	124700	11023015	2920	2920	2920	2920	0
418	20231127	124600	11023015	2920	2920	2920	2920	0
419	20231127	124500	11023015	2920	2920	2920	2920	0
420	20231127	124400	11023015	2920	2920	2920	2920	0
421	20231127	124300	11023015	2920	2920	2920	2920	0
422	20231127	124200	11023015	2920	2920	2920	2920	0
423	20231127	124100	11023015	2920	2920	2920	2920	0
424	20231127	124000	11023015	2920	2920	2920	2920	0
425	20231127	123900	11023015	2920	2920	2920	2920	0
426	20231127	123800	11023015	2920	2920	2920	2920	0
427	20231127	123700	11023015	2920	2920	2920	2920	0
428	20231127	123600	11023015	2920	2920	2920	2920	0
429	20231127	123500	11023015	2920	2920	2920	2920	0
430	20231127	123400	11023015	2920	2920	2920	2920	0
431	20231127	123300	11023015	2920	2920	2920	2920	0
432	20231127	123200	11023015	2920	2920	2920	2920	0
433	20231127	123100	11023015	2920	2920	2920	2920	0
434	20231127	123000	11023015	2920	2920	2920	2920	0
435	20231127	122900	11023015	2920	2920	2920	2920	0
436	20231127	122800	11023015	2920	2920	2920	2920	0
437	20231127	122700	11023015	2920	2920	2920	2920	0
438	20231127	122600	11023015	2920	2920	2920	2920	0
439	20231127	122500	11023015	2920	2920	2920	2920	0
440	20231127	122400	11023015	2920	2920	2920	2920	0
441	20231127	122300	11023015	2920	2920	2920	2920	0
442	20231127	122200	11023015	2920	2920	2920	2920	0
443	20231127	122100	11023015	2920	2920	2920	2920	0
444	20231127	122000	11023015	2920	2920	2920	2920	0
445	20231127	121900	11023015	2920	2920	2920	2920	0
446	20231127	121800	11023015	2920	2920	2920	2920	0
447	20231127	121700	11023015	2920	2920	2920	2920	0
448	20231127	121600	11023015	2920	2920	2920	2920	0
449	20231127	121500	11023015	2920	2920	2920	2920	0
450	20231127	121400	11023015	2920	2920	2920	2920	0
451	20231127	121300	11023015	2920	2920	2920	2920	0
452	20231127	121200	11023015	2920	2920	2920	2920	0
453	20231127	121100	11023015	2920	2920	2920	2920	0
454	20231127	121000	11023015	2920	2920	2920	2920	0
455	20231127	120900	11023015	2920	2920	2920	2920	0
456	20231127	120800	11023015	2920	2920	2920	2920	0
457	20231127	120700	11023015	2920	2920	2920	2920	0
458	20231127	120600	11023015	2920	2920	2920	2920	0
459	20231127	120500	11023015	2920	2920	2920	2920	0
460	20231127	120400	11023015	2920	2920	2920	2920	0
461	20231127	120300	11023015	2920	2920	2920	2920	6
462	20231127	120200	11005495	2920	2920	2920	2920	50
463	20231127	120100	10859495	2920	2920	2920	2920	0
464	20231127	120000	10859495	2920	2920	2920	2920	0
465	20231127	115900	10859495	2920	2920	2920	2920	0
466	20231127	115800	10859495	2920	2920	2920	2920	0
467	20231127	115700	10859495	2920	2920	2920	2920	0
468	20231127	115600	10859495	2920	2920	2920	2920	0
469	20231127	115500	10859495	2920	2920	2920	2920	0
470	20231127	115400	10859495	2920	2920	2920	2920	0
471	20231127	115300	10859495	2920	2920	2920	2920	0
472	20231127	115200	10859495	2920	2920	2920	2920	0
473	20231127	115100	10859495	2920	2920	2920	2915	110
474	20231127	115000	10538835	2915	2915	2915	2915	7
475	20231127	114900	10518430	2915	2915	2915	2915	0
476	20231127	114800	10518430	2915	2915	2915	2915	0
477	20231127	114700	10518430	2915	2915	2915	2915	0
478	20231127	114600	10518430	2915	2915	2915	2915	0
479	20231127	114500	10518430	2915	2915	2915	2915	0
480	20231127	114400	10518430	2915	2915	2915	2915	0
481	20231127	114300	10518430	2915	2915	2915	2915	0
482	20231127	114200	10518430	2915	2915	2915	2915	0
483	20231127	114100	10518430	2915	2915	2915	2915	0
484	20231127	114000	10518430	2915	2915	2915	2915	0
485	20231127	113900	10518430	2915	2915	2915	2915	0
486	20231127	113800	10518430	2915	2915	2915	2915	0
487	20231127	113700	10518430	2915	2915	2915	2915	0
488	20231127	113600	10518430	2915	2915	2915	2915	0
489	20231127	113500	10518430	2915	2915	2915	2915	0
490	20231127	113400	10518430	2915	2915	2915	2915	0
491	20231127	113300	10518430	2915	2915	2915	2915	1
492	20231127	113200	10515515	2900	2900	2900	2900	0
493	20231127	113100	10515515	2900	2900	2900	2900	0
494	20231127	113000	10515515	2900	2900	2900	2900	0
495	20231127	112900	10515515	2900	2900	2900	2900	0
496	20231127	112800	10515515	2900	2900	2900	2900	100
497	20231127	112700	10225515	2920	2920	2920	2920	0
498	20231127	112600	10225515	2920	2920	2920	2920	0
499	20231127	112500	10225515	2920	2920	2920	2920	0
500	20231127	112400	10225515	2920	2920	2920	2920	0
501	20231127	112300	10225515	2920	2920	2920	2920	0
502	20231127	112200	10225515	2920	2920	2920	2920	0
503	20231127	112100	10225515	2920	2920	2920	2920	0
504	20231127	112000	10225515	2920	2920	2920	2920	0
505	20231127	111900	10225515	2920	2920	2920	2920	0
506	20231127	111800	10225515	2920	2920	2920	2920	0
507	20231127	111700	10225515	2920	2920	2920	2920	0
508	20231127	111600	10225515	2920	2920	2920	2920	0
509	20231127	111500	10225515	2920	2920	2920	2920	0
510	20231127	111400	10225515	2920	2920	2920	2920	0
511	20231127	111300	10225515	2920	2920	2920	2920	0
512	20231127	111200	10225515	2920	2920	2920	2920	0
513	20231127	111100	10225515	2920	2920	2920	2920	0
514	20231127	111000	10225515	2920	2920	2920	2920	0
515	20231127	110900	10225515	2920	2920	2920	2920	0
516	20231127	110800	10225515	2920	2920	2920	2920	0
517	20231127	110700	10225515	2920	2920	2920	2920	0
518	20231127	110600	10225515	2920	2920	2920	2920	0
519	20231127	110500	10225515	2920	2920	2920	2920	0
520	20231127	110400	10225515	2920	2920	2920	2920	0
521	20231127	110300	10225515	2920	2920	2920	2920	0
522	20231127	110200	10225515	2920	2920	2920	2920	0
523	20231127	110100	10225515	2920	2920	2920	2920	0
524	20231127	110000	10225515	2920	2920	2920	2920	0
525	20231127	105900	10225515	2920	2920	2920	2920	0
526	20231127	105800	10225515	2920	2920	2920	2920	0
527	20231127	105700	10225515	2920	2920	2920	2920	0
528	20231127	105600	10225515	2920	2920	2920	2920	0
529	20231127	105500	10225515	2920	2920	2920	2920	0
530	20231127	105400	10225515	2920	2920	2920	2920	0
531	20231127	105300	10225515	2920	2920	2920	2920	0
532	20231127	105200	10225515	2920	2920	2920	2920	0
533	20231127	105100	10225515	2920	2905	2920	2890	382
534	20231127	105000	9119025	2920	2920	2920	2920	0
535	20231127	104900	9119025	2920	2920	2920	2920	0
536	20231127	104800	9119025	2920	2920	2920	2920	0
537	20231127	104700	9119025	2920	2920	2920	2920	0
538	20231127	104600	9119025	2920	2920	2920	2920	0
539	20231127	104500	9119025	2920	2920	2920	2920	0
540	20231127	104400	9119025	2920	2920	2920	2920	0
541	20231127	104300	9119025	2920	2920	2920	2920	0
542	20231127	104200	9119025	2920	2920	2920	2920	0
543	20231127	104100	9119025	2920	2920	2920	2920	0
544	20231127	104000	9119025	2920	2920	2920	2920	0
545	20231127	103900	9119025	2920	2920	2920	2920	0
546	20231127	103800	9119025	2920	2920	2920	2920	0
547	20231127	103700	9119025	2920	2920	2920	2920	1
548	20231127	103600	9116105	2915	2915	2915	2915	0
549	20231127	103500	9116105	2915	2915	2915	2915	1
550	20231127	103400	9113190	2915	2915	2915	2915	2
551	20231127	103300	9107360	2915	2920	2920	2915	31
552	20231127	103200	9016845	2920	2920	2920	2920	0
553	20231127	103100	9016845	2920	2920	2920	2920	0
554	20231127	103000	9016845	2920	2920	2920	2920	0
555	20231127	102900	9016845	2920	2920	2920	2920	0
556	20231127	102800	9016845	2920	2920	2920	2920	0
557	20231127	102700	9016845	2920	2920	2920	2920	1
558	20231127	102600	9013925	2920	2920	2920	2920	0
559	20231127	102500	9013925	2920	2920	2920	2920	0
560	20231127	102400	9013925	2920	2920	2920	2920	1
561	20231127	102300	9011005	2920	2920	2920	2920	0
562	20231127	102200	9011005	2920	2920	2920	2920	0
563	20231127	102100	9011005	2920	2920	2920	2920	1
564	20231127	102000	9008085	2925	2925	2925	2925	0
565	20231127	101900	9008085	2925	2925	2925	2925	0
566	20231127	101800	9008085	2925	2925	2925	2925	0
567	20231127	101700	9008085	2925	2925	2925	2925	0
568	20231127	101600	9008085	2925	2925	2925	2925	0
569	20231127	101500	9008085	2925	2925	2925	2925	0
570	20231127	101400	9008085	2925	2925	2925	2925	0
571	20231127	101300	9008085	2925	2925	2925	2925	0
572	20231127	101200	9008085	2925	2925	2925	2925	0
573	20231127	101100	9008085	2925	2925	2925	2925	0
574	20231127	101000	9008085	2925	2925	2925	2925	0
575	20231127	100900	9008085	2925	2925	2925	2925	0
576	20231127	100800	9008085	2925	2925	2925	2925	0
577	20231127	100700	9008085	2925	2925	2925	2925	0
578	20231127	100600	9008085	2925	2925	2925	2925	0
579	20231127	100500	9008085	2925	2925	2925	2925	0
580	20231127	100400	9008085	2925	2925	2925	2925	0
581	20231127	100300	9008085	2925	2925	2925	2925	6
582	20231127	100200	8990535	2925	2925	2925	2925	0
583	20231127	100100	8990535	2925	2925	2925	2925	0
584	20231127	100000	8990535	2925	2925	2925	2925	0
585	20231127	095900	8990535	2925	2925	2925	2925	0
586	20231127	095800	8990535	2925	2925	2925	2925	0
587	20231127	095700	8990535	2925	2925	2925	2925	0
588	20231127	095600	8990535	2925	2925	2925	2925	0
589	20231127	095500	8990535	2925	2925	2925	2925	0
590	20231127	095400	8990535	2925	2925	2925	2925	0
591	20231127	095300	8990535	2925	2925	2925	2925	2
592	20231127	095200	8984685	2900	2900	2900	2900	0
593	20231127	095100	8984685	2900	2925	2925	2900	34
594	20231127	095000	8885660	2925	2925	2925	2925	6
595	20231127	094900	8868110	2925	2925	2925	2925	0
596	20231127	094800	8868110	2925	2925	2925	2925	0
597	20231127	094700	8868110	2925	2925	2925	2925	0
598	20231127	094600	8868110	2925	2925	2925	2925	0
599	20231127	094500	8868110	2925	2925	2925	2925	0
600	20231127	094400	8868110	2925	2925	2925	2925	0
601	20231127	094300	8868110	2925	2925	2925	2925	0
602	20231127	094200	8868110	2925	2925	2925	2925	0
603	20231127	094100	8868110	2925	2925	2925	2925	0
604	20231127	094000	8868110	2925	2925	2925	2925	0
605	20231127	093900	8868110	2925	2925	2925	2925	0
606	20231127	093800	8868110	2925	2925	2925	2925	1
607	20231127	093700	8865185	2925	2925	2925	2925	1
608	20231127	093600	8862260	2925	2925	2925	2925	1
609	20231127	093500	8859335	2925	2925	2925	2925	0
610	20231127	093400	8859335	2925	2925	2925	2925	0
611	20231127	093300	8859335	2925	2925	2925	2925	0
612	20231127	093200	8859335	2925	2925	2925	2925	0
613	20231127	093100	8859335	2925	2925	2925	2925	0
614	20231127	093000	8859335	2925	2925	2925	2925	0
615	20231127	092900	8859335	2925	2925	2925	2925	0
616	20231127	092800	8859335	2925	2910	2925	2910	100
617	20231127	092700	8566925	2925	2925	2925	2925	0
618	20231127	092600	8566925	2925	2925	2925	2925	0
619	20231127	092500	8566925	2925	2905	2925	2895	2649
620	20231127	092400	886860	2900	2900	2900	2900	0
621	20231127	092300	886860	2900	2900	2900	2900	0
622	20231127	092200	886860	2900	2915	2915	2900	149
623	20231127	092100	454675	2920	2920	2920	2920	0
624	20231127	092000	454675	2920	2920	2920	2920	47
625	20231127	091900	317435	2925	2925	2925	2925	0
626	20231127	091800	317435	2925	2925	2925	2925	0
627	20231127	091700	317435	2925	2925	2925	2925	0
628	20231127	091600	317435	2925	2925	2925	2925	0
629	20231127	091500	317435	2925	2925	2925	2925	1
630	20231127	091400	314510	2930	2930	2930	2930	0
631	20231127	091300	314510	2930	2930	2930	2930	0
632	20231127	091200	314510	2930	2930	2930	2930	0
633	20231127	091100	314510	2930	2930	2930	2930	0
634	20231127	091000	314510	2930	2930	2930	2930	0
635	20231127	090900	314510	2930	2930	2930	2930	7
636	20231127	090800	294000	2940	2940	2940	2940	0
637	20231127	090700	294000	2940	2940	2940	2940	0
638	20231127	090600	294000	2940	2940	2940	2940	0
639	20231127	090500	294000	2940	2940	2940	2940	0
640	20231127	090400	294000	2940	2940	2940	2940	0
641	20231127	090300	294000	2940	2940	2940	2940	0
642	20231127	090200	294000	2940	2940	2940	2940	0
643	20231127	090100	294000	2940	2940	2940	2940	0
644	20231127	090000	294000	2940	2940	2940	2940	100