KissMeData/012700/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	190100	89910550	4255	4255	4255	4255	5
3	20241127	190000	89910550	4255	4255	4255	4255	0
4	20241127	185900	89910550	4255	4255	4255	4255	0
5	20241127	185800	89910550	4255	4255	4255	4255	0
6	20241127	185700	89910550	4255	4255	4255	4255	0
7	20241127	185600	89910550	4255	4255	4255	4255	0
8	20241127	185500	89910550	4255	4255	4255	4255	0
9	20241127	185400	89910550	4255	4255	4255	4255	0
10	20241127	185300	89910550	4255	4255	4255	4255	0
11	20241127	185200	89910550	4255	4255	4255	4255	0
12	20241127	185100	89910550	4255	4255	4255	4255	0
13	20241127	185000	89910550	4255	4255	4255	4255	0
14	20241127	184900	89910550	4255	4255	4255	4255	0
15	20241127	184800	89910550	4255	4255	4255	4255	0
16	20241127	184700	89910550	4255	4255	4255	4255	0
17	20241127	184600	89910550	4255	4255	4255	4255	0
18	20241127	184500	89910550	4255	4255	4255	4255	0
19	20241127	184400	89910550	4255	4255	4255	4255	0
20	20241127	184300	89910550	4255	4255	4255	4255	0
21	20241127	184200	89910550	4255	4255	4255	4255	0
22	20241127	184100	89910550	4255	4255	4255	4255	0
23	20241127	184000	89910550	4255	4255	4255	4255	0
24	20241127	183900	89910550	4255	4255	4255	4255	0
25	20241127	183800	89910550	4255	4255	4255	4255	0
26	20241127	183700	89910550	4255	4255	4255	4255	0
27	20241127	183600	89910550	4255	4255	4255	4255	0
28	20241127	183500	89910550	4255	4255	4255	4255	0
29	20241127	183400	89910550	4255	4255	4255	4255	0
30	20241127	183300	89910550	4255	4255	4255	4255	0
31	20241127	183200	89910550	4255	4255	4255	4255	0
32	20241127	183100	89910550	4255	4255	4255	4255	5
33	20241127	183000	89910550	4255	4255	4255	4255	0
34	20241127	182900	89910550	4255	4255	4255	4255	0
35	20241127	182800	89910550	4255	4255	4255	4255	0
36	20241127	182700	89910550	4255	4255	4255	4255	0
37	20241127	182600	89910550	4255	4255	4255	4255	0
38	20241127	182500	89910550	4255	4255	4255	4255	0
39	20241127	182400	89910550	4255	4255	4255	4255	0
40	20241127	182300	89910550	4255	4255	4255	4255	0
41	20241127	182200	89910550	4255	4255	4255	4255	0
42	20241127	182100	89910550	4255	4255	4255	4255	0
43	20241127	182000	89910550	4255	4255	4255	4255	0
44	20241127	181900	89910550	4255	4255	4255	4255	0
45	20241127	181800	89910550	4255	4255	4255	4255	0
46	20241127	181700	89910550	4255	4255	4255	4255	0
47	20241127	181600	89910550	4255	4255	4255	4255	0
48	20241127	181500	89910550	4255	4255	4255	4255	0
49	20241127	181400	89910550	4255	4255	4255	4255	0
50	20241127	181300	89910550	4255	4255	4255	4255	0
51	20241127	181200	89910550	4255	4255	4255	4255	0
52	20241127	181100	89910550	4255	4255	4255	4255	0
53	20241127	181000	89910550	4255	4255	4255	4255	0
54	20241127	180900	89910550	4255	4255	4255	4255	0
55	20241127	180800	89910550	4255	4255	4255	4255	0
56	20241127	180700	89910550	4255	4255	4255	4255	0
57	20241127	180600	89910550	4255	4255	4255	4255	0
58	20241127	180500	89910550	4255	4255	4255	4255	0
59	20241127	180400	89910550	4255	4255	4255	4255	0
60	20241127	180300	89910550	4255	4255	4255	4255	0
61	20241127	180200	89910550	4255	4255	4255	4255	0
62	20241127	180100	89910550	4255	4255	4255	4255	5
63	20241127	180000	89910550	4255	4255	4255	4255	0
64	20241127	175900	89910550	4255	4255	4255	4255	0
65	20241127	175800	89910550	4255	4255	4255	4255	0
66	20241127	175700	89910550	4255	4255	4255	4255	0
67	20241127	175600	89910550	4255	4255	4255	4255	0
68	20241127	175500	89910550	4255	4255	4255	4255	0
69	20241127	175400	89910550	4255	4255	4255	4255	0
70	20241127	175300	89910550	4255	4255	4255	4255	0
71	20241127	175200	89910550	4255	4255	4255	4255	0
72	20241127	175100	89910550	4255	4255	4255	4255	0
73	20241127	175000	89910550	4255	4255	4255	4255	0
74	20241127	174900	89910550	4255	4255	4255	4255	0
75	20241127	174800	89910550	4255	4255	4255	4255	0
76	20241127	174700	89910550	4255	4255	4255	4255	0
77	20241127	174600	89910550	4255	4255	4255	4255	0
78	20241127	174500	89910550	4255	4255	4255	4255	0
79	20241127	174400	89910550	4255	4255	4255	4255	0
80	20241127	174300	89910550	4255	4255	4255	4255	0
81	20241127	174200	89910550	4255	4255	4255	4255	0
82	20241127	174100	89910550	4255	4255	4255	4255	0
83	20241127	174000	89910550	4255	4255	4255	4255	0
84	20241127	173900	89910550	4255	4255	4255	4255	0
85	20241127	173800	89910550	4255	4255	4255	4255	0
86	20241127	173700	89910550	4255	4255	4255	4255	0
87	20241127	173600	89910550	4255	4255	4255	4255	0
88	20241127	173500	89910550	4255	4255	4255	4255	0
89	20241127	173400	89910550	4255	4255	4255	4255	0
90	20241127	173300	89910550	4255	4255	4255	4255	0
91	20241127	173200	89910550	4255	4255	4255	4255	0
92	20241127	173100	89910550	4255	4255	4255	4255	5
93	20241127	173000	89910550	4255	4255	4255	4255	0
94	20241127	172900	89910550	4255	4255	4255	4255	0
95	20241127	172800	89910550	4255	4255	4255	4255	0
96	20241127	172700	89910550	4255	4255	4255	4255	0
97	20241127	172600	89910550	4255	4255	4255	4255	0
98	20241127	172500	89910550	4255	4255	4255	4255	0
99	20241127	172400	89910550	4255	4255	4255	4255	0
100	20241127	172300	89910550	4255	4255	4255	4255	0
101	20241127	172200	89910550	4255	4255	4255	4255	0
102	20241127	172100	89910550	4255	4255	4255	4255	0
103	20241127	172000	89910550	4255	4255	4255	4255	0
104	20241127	171900	89910550	4255	4255	4255	4255	0
105	20241127	171800	89910550	4255	4255	4255	4255	0
106	20241127	171700	89910550	4255	4255	4255	4255	0
107	20241127	171600	89910550	4255	4255	4255	4255	0
108	20241127	171500	89910550	4255	4255	4255	4255	0
109	20241127	171400	89910550	4255	4255	4255	4255	0
110	20241127	171300	89910550	4255	4255	4255	4255	0
111	20241127	171200	89910550	4255	4255	4255	4255	0
112	20241127	171100	89910550	4255	4255	4255	4255	0
113	20241127	171000	89910550	4255	4255	4255	4255	0
114	20241127	170900	89910550	4255	4255	4255	4255	0
115	20241127	170800	89910550	4255	4255	4255	4255	0
116	20241127	170700	89910550	4255	4255	4255	4255	0
117	20241127	170600	89910550	4255	4255	4255	4255	0
118	20241127	170500	89910550	4255	4255	4255	4255	0
119	20241127	170400	89910550	4255	4255	4255	4255	0
120	20241127	170300	89910550	4255	4255	4255	4255	0
121	20241127	170200	89910550	4255	4255	4255	4255	0
122	20241127	170100	89910550	4255	4255	4255	4255	5
123	20241127	170000	89910550	4255	4255	4255	4255	0
124	20241127	165900	89910550	4255	4255	4255	4255	0
125	20241127	165800	89910550	4255	4255	4255	4255	0
126	20241127	165700	89910550	4255	4255	4255	4255	0
127	20241127	165600	89910550	4255	4255	4255	4255	0
128	20241127	165500	89910550	4255	4255	4255	4255	0
129	20241127	165400	89910550	4255	4255	4255	4255	0
130	20241127	165300	89910550	4255	4255	4255	4255	0
131	20241127	165200	89910550	4255	4255	4255	4255	0
132	20241127	165100	89910550	4255	4255	4255	4255	0
133	20241127	165000	89910550	4255	4255	4255	4255	0
134	20241127	164900	89910550	4255	4255	4255	4255	0
135	20241127	164800	89910550	4255	4255	4255	4255	0
136	20241127	164700	89910550	4255	4255	4255	4255	0
137	20241127	164600	89910550	4255	4255	4255	4255	0
138	20241127	164500	89910550	4255	4255	4255	4255	0
139	20241127	164400	89910550	4255	4255	4255	4255	0
140	20241127	164300	89910550	4255	4255	4255	4255	0
141	20241127	164200	89910550	4255	4255	4255	4255	0
142	20241127	164100	89910550	4255	4255	4255	4255	0
143	20241127	164000	89910550	4255	4255	4255	4255	0
144	20241127	163900	89910550	4255	4255	4255	4255	0
145	20241127	163800	89910550	4255	4255	4255	4255	0
146	20241127	163700	89910550	4255	4255	4255	4255	0
147	20241127	163600	89910550	4255	4255	4255	4255	0
148	20241127	163500	89910550	4255	4255	4255	4255	0
149	20241127	163400	89910550	4255	4255	4255	4255	0
150	20241127	163300	89910550	4255	4255	4255	4255	0
151	20241127	163200	89910550	4255	4255	4255	4255	0
152	20241127	163100	89910550	4255	4255	4255	4255	5
153	20241127	163000	89910550	4255	4255	4255	4255	0
154	20241127	162900	89910550	4255	4255	4255	4255	0
155	20241127	162800	89910550	4255	4255	4255	4255	0
156	20241127	162700	89910550	4255	4255	4255	4255	0
157	20241127	162600	89910550	4255	4255	4255	4255	0
158	20241127	162500	89910550	4255	4255	4255	4255	0
159	20241127	162400	89910550	4255	4255	4255	4255	0
160	20241127	162300	89910550	4255	4255	4255	4255	0
161	20241127	162200	89910550	4255	4255	4255	4255	0
162	20241127	162100	89910550	4255	4255	4255	4255	0
163	20241127	162000	89910550	4255	4255	4255	4255	0
164	20241127	161900	89910550	4255	4255	4255	4255	0
165	20241127	161800	89910550	4255	4255	4255	4255	0
166	20241127	161700	89910550	4255	4255	4255	4255	0
167	20241127	161600	89910550	4255	4255	4255	4255	0
168	20241127	161500	89910550	4255	4255	4255	4255	0
169	20241127	161400	89910550	4255	4255	4255	4255	0
170	20241127	161300	89910550	4255	4255	4255	4255	0
171	20241127	161200	89910550	4255	4255	4255	4255	0
172	20241127	161100	89910550	4255	4255	4255	4255	0
173	20241127	161000	89910550	4255	4255	4255	4255	0
174	20241127	160900	89910550	4255	4255	4255	4255	0
175	20241127	160800	89910550	4255	4255	4255	4255	0
176	20241127	160700	89910550	4255	4255	4255	4255	0
177	20241127	160600	89910550	4255	4255	4255	4255	0
178	20241127	160500	89910550	4255	4255	4255	4255	0
179	20241127	160400	89910550	4255	4255	4255	4255	0
180	20241127	160300	89910550	4255	4255	4255	4255	0
181	20241127	160200	89910550	4255	4255	4255	4255	0
182	20241127	160100	89910550	4255	4255	4255	4255	5
183	20241127	160000	89910550	4255	4255	4255	4255	0
184	20241127	155900	89910550	4255	4255	4255	4255	0
185	20241127	155800	89910550	4255	4255	4255	4255	0
186	20241127	155700	89910550	4255	4255	4255	4255	0
187	20241127	155600	89910550	4255	4255	4255	4255	0
188	20241127	155500	89910550	4255	4255	4255	4255	0
189	20241127	155400	89910550	4255	4255	4255	4255	0
190	20241127	155300	89910550	4255	4255	4255	4255	0
191	20241127	155200	89910550	4255	4255	4255	4255	0
192	20241127	155100	89910550	4255	4255	4255	4255	0
193	20241127	155000	89910550	4255	4255	4255	4255	0
194	20241127	154900	89910550	4255	4255	4255	4255	0
195	20241127	154800	89910550	4255	4255	4255	4255	0
196	20241127	154700	89910550	4255	4255	4255	4255	0
197	20241127	154600	89910550	4255	4255	4255	4255	0
198	20241127	154500	89910550	4255	4255	4255	4255	0
199	20241127	154400	89910550	4255	4255	4255	4255	0
200	20241127	154300	89910550	4255	4255	4255	4255	0
201	20241127	154200	89910550	4255	4255	4255	4255	0
202	20241127	154100	89910550	4255	4255	4255	4255	0
203	20241127	154000	89910550	4255	4255	4255	4255	0
204	20241127	153900	89910550	4255	4255	4255	4255	0
205	20241127	153800	89910550	4255	4255	4255	4255	0
206	20241127	153700	89910550	4255	4255	4255	4255	0
207	20241127	153600	89910550	4255	4255	4255	4255	0
208	20241127	153500	89910550	4255	4255	4255	4255	0
209	20241127	153400	89910550	4255	4255	4255	4255	0
210	20241127	153300	89910550	4255	4255	4255	4255	0
211	20241127	153200	89910550	4255	4255	4255	4255	0
212	20241127	153100	89910550	4255	4255	4255	4255	5
213	20241127	153000	89910550	4255	4255	4255	4255	5
214	20241127	152900	89889275	4255	4255	4255	4255	0
215	20241127	152800	89889275	4255	4255	4255	4255	0
216	20241127	152700	89889275	4255	4255	4255	4255	0
217	20241127	152600	89889275	4255	4255	4255	4255	0
218	20241127	152500	89889275	4255	4255	4255	4255	0
219	20241127	152400	89889275	4255	4255	4255	4255	0
220	20241127	152300	89889275	4255	4255	4255	4255	0
221	20241127	152200	89889275	4255	4255	4255	4255	0
222	20241127	152100	89889275	4255	4255	4255	4255	0
223	20241127	152000	89889275	4255	4255	4255	4255	0
224	20241127	151900	89889275	4255	4255	4255	4255	0
225	20241127	151800	89889275	4255	4245	4255	4245	101
226	20241127	151700	89460520	4245	4245	4245	4245	27
227	20241127	151600	89345905	4250	4250	4250	4250	0
228	20241127	151500	89345905	4250	4250	4250	4250	20
229	20241127	151400	89260905	4250	4250	4250	4250	0
230	20241127	151300	89260905	4250	4250	4250	4250	0
231	20241127	151200	89260905	4250	4250	4250	4250	0
232	20241127	151100	89260905	4250	4250	4250	4250	0
233	20241127	151000	89260905	4250	4250	4250	4250	38
234	20241127	150900	89099405	4250	4250	4250	4250	22
235	20241127	150800	89005905	4245	4245	4245	4245	100
236	20241127	150700	88581405	4250	4250	4250	4250	0
237	20241127	150600	88581405	4250	4250	4250	4250	10
238	20241127	150500	88538905	4250	4250	4250	4250	0
239	20241127	150400	88538905	4250	4250	4250	4250	0
240	20241127	150300	88538905	4250	4250	4250	4250	0
241	20241127	150200	88538905	4250	4250	4250	4250	0
242	20241127	150100	88538905	4250	4250	4250	4250	0
243	20241127	150000	88538905	4250	4250	4250	4250	30
244	20241127	145900	88411405	4250	4250	4250	4250	18
245	20241127	145800	88334905	4250	4250	4250	4250	30
246	20241127	145700	88207405	4250	4250	4250	4250	0
247	20241127	145600	88207405	4250	4250	4250	4250	0
248	20241127	145500	88207405	4250	4250	4250	4250	1
249	20241127	145400	88203155	4250	4250	4250	4250	1
250	20241127	145300	88198905	4245	4245	4245	4245	0
251	20241127	145200	88198905	4245	4250	4250	4245	229
252	20241127	145100	87226795	4245	4245	4245	4245	0
253	20241127	145000	87226795	4245	4250	4250	4245	152
254	20241127	144900	86580810	4250	4250	4250	4250	1
255	20241127	144800	86576560	4250	4250	4250	4250	0
256	20241127	144700	86576560	4250	4250	4250	4250	0
257	20241127	144600	86576560	4250	4250	4250	4250	37
258	20241127	144500	86419310	4255	4255	4255	4255	11
259	20241127	144400	86372505	4255	4255	4255	4255	0
260	20241127	144300	86372505	4255	4255	4255	4255	0
261	20241127	144200	86372505	4255	4255	4255	4255	0
262	20241127	144100	86372505	4255	4255	4255	4255	0
263	20241127	144000	86372505	4255	4255	4255	4255	0
264	20241127	143900	86372505	4255	4255	4255	4255	0
265	20241127	143800	86372505	4255	4255	4255	4255	0
266	20241127	143700	86372505	4255	4250	4255	4250	92
267	20241127	143600	85981500	4255	4255	4255	4255	0
268	20241127	143500	85981500	4255	4255	4255	4255	0
269	20241127	143400	85981500	4255	4255	4255	4255	1
270	20241127	143300	85977245	4255	4255	4255	4255	0
271	20241127	143200	85977245	4255	4255	4255	4255	0
272	20241127	143100	85977245	4255	4255	4255	4255	0
273	20241127	143000	85977245	4255	4255	4255	4255	0
274	20241127	142900	85977245	4255	4255	4255	4255	0
275	20241127	142800	85977245	4255	4255	4255	4255	0
276	20241127	142700	85977245	4255	4255	4255	4255	4
277	20241127	142600	85960225	4255	4255	4255	4255	0
278	20241127	142500	85960225	4255	4255	4255	4255	0
279	20241127	142400	85960225	4255	4255	4255	4255	0
280	20241127	142300	85960225	4255	4255	4255	4255	0
281	20241127	142200	85960225	4255	4255	4255	4255	0
282	20241127	142100	85960225	4255	4255	4255	4255	0
283	20241127	142000	85960225	4255	4255	4255	4255	0
284	20241127	141900	85960225	4255	4255	4255	4255	100
285	20241127	141800	85534725	4255	4255	4255	4255	0
286	20241127	141700	85534725	4255	4255	4255	4255	524
287	20241127	141600	83305105	4255	4255	4255	4255	0
288	20241127	141500	83305105	4255	4255	4255	4255	1
289	20241127	141400	83300850	4250	4255	4255	4250	21
290	20241127	141300	83211595	4250	4250	4250	4250	0
291	20241127	141200	83211595	4250	4250	4250	4250	0
292	20241127	141100	83211595	4250	4250	4250	4250	0
293	20241127	141000	83211595	4250	4250	4250	4250	0
294	20241127	140900	83211595	4250	4250	4250	4250	0
295	20241127	140800	83211595	4250	4250	4250	4250	0
296	20241127	140700	83211595	4250	4250	4250	4250	0
297	20241127	140600	83211595	4250	4250	4250	4250	0
298	20241127	140500	83211595	4250	4250	4250	4250	0
299	20241127	140400	83211595	4250	4250	4250	4250	0
300	20241127	140300	83211595	4250	4250	4250	4250	0
301	20241127	140200	83211595	4250	4250	4250	4250	545
302	20241127	140100	80895345	4250	4250	4250	4250	1
303	20241127	140000	80891095	4250	4250	4250	4250	0
304	20241127	135900	80891095	4250	4250	4250	4250	0
305	20241127	135800	80891095	4250	4250	4250	4250	10
306	20241127	135700	80848595	4250	4250	4250	4250	0
307	20241127	135600	80848595	4250	4250	4250	4250	2
308	20241127	135500	80840095	4245	4245	4245	4245	21
309	20241127	135400	80750950	4250	4250	4250	4245	237
310	20241127	135300	79744700	4255	4255	4255	4255	0
311	20241127	135200	79744700	4255	4255	4255	4255	1
312	20241127	135100	79740445	4250	4250	4250	4250	1
313	20241127	135000	79736195	4255	4255	4255	4255	1
314	20241127	134900	79731940	4255	4255	4255	4255	0
315	20241127	134800	79731940	4255	4255	4255	4255	0
316	20241127	134700	79731940	4255	4255	4255	4255	0
317	20241127	134600	79731940	4255	4255	4255	4255	1
318	20241127	134500	79727685	4250	4250	4250	4250	0
319	20241127	134400	79727685	4250	4250	4250	4250	100
320	20241127	134300	79302685	4255	4255	4255	4255	1
321	20241127	134200	79298430	4250	4250	4250	4250	21
322	20241127	134100	79209180	4250	4250	4250	4250	131
323	20241127	134000	78652430	4250	4250	4250	4250	0
324	20241127	133900	78652430	4250	4250	4250	4250	1
325	20241127	133800	78648180	4250	4250	4250	4250	0
326	20241127	133700	78648180	4250	4250	4250	4250	0
327	20241127	133600	78648180	4250	4250	4250	4250	2
328	20241127	133500	78639680	4245	4245	4245	4245	0
329	20241127	133400	78639680	4245	4245	4245	4245	0
330	20241127	133300	78639680	4245	4245	4245	4245	0
331	20241127	133200	78639680	4245	4245	4245	4245	210
332	20241127	133100	77748230	4250	4250	4250	4250	0
333	20241127	133000	77748230	4250	4250	4250	4250	0
334	20241127	132900	77748230	4250	4245	4250	4245	11
335	20241127	132800	77701530	4245	4245	4245	4245	80
336	20241127	132700	77361930	4250	4245	4250	4245	21
337	20241127	132600	77272780	4250	4250	4250	4250	0
338	20241127	132500	77272780	4250	4250	4250	4250	0
339	20241127	132400	77272780	4250	4250	4250	4250	1
340	20241127	132300	77268530	4245	4245	4245	4245	0
341	20241127	132200	77268530	4245	4245	4245	4245	0
342	20241127	132100	77268530	4245	4245	4245	4245	0
343	20241127	132000	77268530	4245	4245	4245	4245	0
344	20241127	131900	77268530	4245	4245	4245	4245	1
345	20241127	131800	77264285	4250	4250	4250	4250	0
346	20241127	131700	77264285	4250	4250	4250	4250	0
347	20241127	131600	77264285	4250	4250	4250	4250	0
348	20241127	131500	77264285	4250	4250	4250	4250	0
349	20241127	131400	77264285	4250	4250	4250	4250	0
350	20241127	131300	77264285	4250	4250	4250	4250	0
351	20241127	131200	77264285	4250	4250	4250	4250	0
352	20241127	131100	77264285	4250	4250	4250	4250	0
353	20241127	131000	77264285	4250	4250	4250	4250	23
354	20241127	130900	77166535	4250	4250	4250	4250	0
355	20241127	130800	77166535	4250	4250	4250	4250	0
356	20241127	130700	77166535	4250	4250	4250	4250	25
357	20241127	130600	77060285	4255	4255	4255	4255	0
358	20241127	130500	77060285	4255	4255	4255	4255	0
359	20241127	130400	77060285	4255	4255	4255	4255	0
360	20241127	130300	77060285	4255	4255	4255	4255	0
361	20241127	130200	77060285	4255	4255	4255	4255	22
362	20241127	130100	76966675	4255	4255	4255	4255	0
363	20241127	130000	76966675	4255	4255	4255	4255	0
364	20241127	125900	76966675	4255	4255	4255	4255	0
365	20241127	125800	76966675	4255	4255	4255	4255	2
366	20241127	125700	76958165	4255	4255	4255	4255	17
367	20241127	125600	76885830	4250	4250	4250	4250	274
368	20241127	125500	75721330	4250	4250	4250	4250	26
369	20241127	125400	75610830	4255	4255	4255	4255	0
370	20241127	125300	75610830	4255	4255	4255	4255	0
371	20241127	125200	75610830	4255	4255	4255	4255	0
372	20241127	125100	75610830	4255	4255	4255	4255	0
373	20241127	125000	75610830	4255	4255	4255	4255	0
374	20241127	124900	75610830	4255	4255	4255	4255	9
375	20241127	124800	75572535	4255	4255	4255	4255	0
376	20241127	124700	75572535	4255	4255	4255	4255	0
377	20241127	124600	75572535	4255	4255	4255	4255	0
378	20241127	124500	75572535	4255	4255	4255	4255	0
379	20241127	124400	75572535	4255	4255	4255	4255	0
380	20241127	124300	75572535	4255	4255	4255	4255	0
381	20241127	124200	75572535	4255	4255	4255	4255	0
382	20241127	124100	75572535	4255	4255	4255	4255	0
383	20241127	124000	75572535	4255	4255	4255	4255	1
384	20241127	123900	75568280	4250	4250	4250	4250	0
385	20241127	123800	75568280	4250	4250	4250	4250	0
386	20241127	123700	75568280	4250	4250	4250	4250	0
387	20241127	123600	75568280	4250	4250	4250	4250	9
388	20241127	123500	75530030	4255	4255	4255	4255	0
389	20241127	123400	75530030	4255	4250	4255	4250	70
390	20241127	123300	75232235	4255	4255	4255	4255	0
391	20241127	123200	75232235	4255	4255	4255	4255	0
392	20241127	123100	75232235	4255	4255	4255	4255	0
393	20241127	123000	75232235	4255	4255	4255	4255	0
394	20241127	122900	75232235	4255	4255	4255	4255	0
395	20241127	122800	75232235	4255	4255	4255	4255	0
396	20241127	122700	75232235	4255	4255	4255	4255	0
397	20241127	122600	75232235	4255	4255	4255	4255	0
398	20241127	122500	75232235	4255	4255	4255	4255	0
399	20241127	122400	75232235	4255	4255	4255	4255	0
400	20241127	122300	75232235	4255	4255	4255	4255	0
401	20241127	122200	75232235	4255	4255	4255	4255	0
402	20241127	122100	75232235	4255	4255	4255	4255	0
403	20241127	122000	75232235	4255	4250	4255	4250	301
404	20241127	121900	73952980	4250	4250	4250	4250	0
405	20241127	121800	73952980	4250	4250	4250	4250	88
406	20241127	121700	73578980	4250	4250	4250	4250	115
407	20241127	121600	73090230	4255	4255	4255	4255	0
408	20241127	121500	73090230	4255	4255	4255	4255	0
409	20241127	121400	73090230	4255	4255	4255	4255	0
410	20241127	121300	73090230	4255	4255	4255	4255	1
411	20241127	121200	73085975	4250	4250	4250	4250	0
412	20241127	121100	73085975	4250	4250	4250	4250	0
413	20241127	121000	73085975	4250	4250	4250	4250	0
414	20241127	120900	73085975	4250	4250	4250	4250	0
415	20241127	120800	73085975	4250	4255	4255	4250	101
416	20241127	120700	72656720	4250	4250	4250	4250	300
417	20241127	120600	71381720	4250	4250	4250	4250	3
418	20241127	120500	71368970	4250	4250	4250	4250	727
419	20241127	120400	68279220	4250	4255	4255	4250	936
420	20241127	120300	64299190	4260	4260	4260	4260	0
421	20241127	120200	64299190	4260	4260	4260	4260	0
422	20241127	120100	64299190	4260	4260	4260	4260	1
423	20241127	120000	64294930	4255	4255	4255	4255	10
424	20241127	115900	64252380	4260	4260	4260	4260	1
425	20241127	115800	64248120	4260	4260	4260	4260	0
426	20241127	115700	64248120	4260	4260	4260	4260	0
427	20241127	115600	64248120	4260	4260	4260	4260	0
428	20241127	115500	64248120	4260	4260	4260	4260	0
429	20241127	115400	64248120	4260	4260	4260	4260	0
430	20241127	115300	64248120	4260	4260	4260	4260	0
431	20241127	115200	64248120	4260	4260	4260	4260	0
432	20241127	115100	64248120	4260	4260	4260	4260	10
433	20241127	115000	64205520	4260	4260	4260	4260	0
434	20241127	114900	64205520	4260	4260	4260	4260	31
435	20241127	114800	64073460	4255	4255	4255	4255	10
436	20241127	114700	64030910	4260	4260	4260	4260	0
437	20241127	114600	64030910	4260	4260	4260	4260	0
438	20241127	114500	64030910	4260	4260	4260	4260	0
439	20241127	114400	64030910	4260	4260	4260	4260	0
440	20241127	114300	64030910	4260	4260	4260	4260	51
441	20241127	114200	63813650	4265	4265	4265	4265	0
442	20241127	114100	63813650	4265	4265	4265	4265	0
443	20241127	114000	63813650	4265	4265	4265	4265	0
444	20241127	113900	63813650	4265	4265	4265	4265	1
445	20241127	113800	63809385	4265	4265	4265	4265	0
446	20241127	113700	63809385	4265	4265	4265	4265	0
447	20241127	113600	63809385	4265	4265	4265	4265	0
448	20241127	113500	63809385	4265	4265	4265	4265	0
449	20241127	113400	63809385	4265	4265	4265	4265	0
450	20241127	113300	63809385	4265	4265	4265	4265	1
451	20241127	113200	63805120	4260	4260	4260	4260	20
452	20241127	113100	63719920	4265	4265	4265	4265	518
453	20241127	113000	61510650	4270	4270	4270	4270	0
454	20241127	112900	61510650	4270	4270	4270	4270	20
455	20241127	112800	61425250	4270	4270	4270	4270	0
456	20241127	112700	61425250	4270	4270	4270	4270	0
457	20241127	112600	61425250	4270	4270	4270	4270	5
458	20241127	112500	61403900	4270	4270	4270	4270	0
459	20241127	112400	61403900	4270	4270	4270	4270	100
460	20241127	112300	60976900	4270	4270	4270	4270	0
461	20241127	112200	60976900	4270	4270	4270	4270	0
462	20241127	112100	60976900	4270	4270	4270	4270	10
463	20241127	112000	60934200	4270	4270	4270	4270	1496
464	20241127	111900	54546280	4270	4270	4270	4270	10
465	20241127	111800	54503580	4270	4270	4270	4270	0
466	20241127	111700	54503580	4270	4270	4270	4270	0
467	20241127	111600	54503580	4270	4270	4270	4270	1
468	20241127	111500	54499310	4265	4265	4265	4265	0
469	20241127	111400	54499310	4265	4265	4265	4265	3
470	20241127	111300	54486515	4265	4265	4265	4265	3
471	20241127	111200	54473720	4265	4265	4265	4265	5
472	20241127	111100	54452395	4260	4250	4260	4250	227
473	20241127	111000	53487235	4255	4255	4255	4255	14
474	20241127	110900	53427665	4260	4260	4260	4260	3
475	20241127	110800	53414885	4255	4255	4255	4255	476
476	20241127	110700	51389505	4255	4255	4255	4255	0
477	20241127	110600	51389505	4255	4250	4255	4250	969
478	20241127	110500	47270505	4250	4250	4250	4250	0
479	20241127	110400	47270505	4250	4250	4250	4250	136
480	20241127	110300	46692505	4250	4250	4250	4250	0
481	20241127	110200	46692505	4250	4250	4250	4250	98
482	20241127	110100	46276005	4250	4250	4250	4250	0
483	20241127	110000	46276005	4250	4250	4250	4250	0
484	20241127	105900	46276005	4250	4245	4250	4245	302
485	20241127	105800	44994005	4245	4245	4245	4245	0
486	20241127	105700	44994005	4245	4245	4245	4245	1
487	20241127	105600	44989760	4250	4245	4250	4245	201
488	20241127	105500	44136510	4250	4250	4250	4250	4
489	20241127	105400	44119510	4250	4250	4250	4250	0
490	20241127	105300	44119510	4250	4250	4250	4250	0
491	20241127	105200	44119510	4250	4250	4250	4250	0
492	20241127	105100	44119510	4250	4250	4250	4250	0
493	20241127	105000	44119510	4250	4250	4250	4250	0
494	20241127	104900	44119510	4250	4250	4250	4250	3
495	20241127	104800	44106760	4245	4245	4245	4245	640
496	20241127	104700	41389960	4245	4240	4245	4240	2
497	20241127	104600	41381475	4245	4245	4245	4245	101
498	20241127	104500	40952730	4240	4240	4240	4240	50
499	20241127	104400	40740730	4240	4240	4240	4240	0
500	20241127	104300	40740730	4240	4240	4240	4240	100
501	20241127	104200	40316730	4245	4245	4245	4245	0
502	20241127	104100	40316730	4245	4245	4245	4245	0
503	20241127	104000	40316730	4245	4245	4245	4245	0
504	20241127	103900	40316730	4245	4245	4245	4245	0
505	20241127	103800	40316730	4245	4245	4245	4245	3
506	20241127	103700	40303995	4245	4240	4245	4240	598
507	20241127	103600	37767525	4240	4240	4240	4240	0
508	20241127	103500	37767525	4240	4240	4240	4240	1
509	20241127	103400	37763285	4235	4235	4235	4235	0
510	20241127	103300	37763285	4235	4240	4240	4235	202
511	20241127	103200	36907805	4240	4240	4240	4240	1
512	20241127	103100	36903565	4240	4240	4240	4240	5
513	20241127	103000	36882365	4240	4240	4240	4240	0
514	20241127	102900	36882365	4240	4240	4240	4240	4
515	20241127	102800	36865405	4240	4240	4240	4240	0
516	20241127	102700	36865405	4240	4240	4240	4240	16
517	20241127	102600	36797565	4240	4240	4240	4240	0
518	20241127	102500	36797565	4240	4240	4240	4240	0
519	20241127	102400	36797565	4240	4240	4240	4240	607
520	20241127	102300	34223885	4235	4235	4235	4235	15
521	20241127	102200	34160360	4240	4240	4240	4240	1
522	20241127	102100	34156120	4235	4240	4240	4235	238
523	20241127	102000	33147075	4240	4240	4240	4240	7
524	20241127	101900	33117395	4235	4240	4240	4235	24
525	20241127	101800	33015705	4240	4240	4240	4240	1
526	20241127	101700	33011465	4235	4235	4235	4235	0
527	20241127	101600	33011465	4235	4240	4240	4235	2
528	20241127	101500	33002990	4240	4240	4240	4240	0
529	20241127	101400	33002990	4240	4240	4240	4240	1
530	20241127	101300	32998750	4225	4225	4225	4225	0
531	20241127	101200	32998750	4225	4235	4235	4225	1500
532	20241127	101100	26657385	4240	4240	4240	4240	0
533	20241127	101000	26657385	4240	4240	4240	4240	0
534	20241127	100900	26657385	4240	4240	4240	4240	1
535	20241127	100800	26653145	4240	4240	4240	4240	100
536	20241127	100700	26229145	4240	4240	4240	4240	2
537	20241127	100600	26220665	4240	4240	4240	4240	1
538	20241127	100500	26216425	4240	4240	4240	4240	201
539	20241127	100400	25364185	4240	4240	4240	4240	0
540	20241127	100300	25364185	4240	4240	4240	4240	0
541	20241127	100200	25364185	4240	4240	4240	4240	4
542	20241127	100100	25347225	4240	4235	4240	4235	16
543	20241127	100000	25279430	4235	4235	4235	4235	5
544	20241127	095900	25258255	4235	4235	4235	4235	0
545	20241127	095800	25258255	4235	4235	4235	4235	0
546	20241127	095700	25258255	4235	4235	4235	4235	0
547	20241127	095600	25258255	4235	4235	4235	4235	1
548	20241127	095500	25254020	4230	4230	4230	4230	600
549	20241127	095400	22716020	4235	4235	4235	4235	0
550	20241127	095300	22716020	4235	4235	4235	4235	5
551	20241127	095200	22694845	4235	4235	4235	4235	0
552	20241127	095100	22694845	4235	4235	4235	4235	3
553	20241127	095000	22682140	4240	4240	4240	4240	0
554	20241127	094900	22682140	4240	4240	4240	4240	0
555	20241127	094800	22682140	4240	4240	4240	4240	0
556	20241127	094700	22682140	4240	4240	4240	4240	1
557	20241127	094600	22677900	4240	4235	4240	4235	3512
558	20241127	094500	7792020	4240	4240	4240	4240	0
559	20241127	094400	7792020	4240	4240	4240	4240	3
560	20241127	094300	7779300	4240	4235	4240	4235	237
561	20241127	094200	6774585	4240	4240	4240	4240	21
562	20241127	094100	6685545	4240	4240	4240	4240	1
563	20241127	094000	6681305	4235	4235	4235	4235	0
564	20241127	093900	6681305	4235	4235	4235	4235	0
565	20241127	093800	6681305	4235	4235	4235	4235	44
566	20241127	093700	6494965	4235	4235	4235	4235	33
567	20241127	093600	6355210	4235	4235	4235	4235	123
568	20241127	093500	5834305	4240	4240	4240	4240	0
569	20241127	093400	5834305	4240	4240	4240	4240	2
570	20241127	093300	5825825	4240	4240	4240	4240	0
571	20241127	093200	5825825	4240	4240	4240	4240	0
572	20241127	093100	5825825	4240	4240	4240	4240	0
573	20241127	093000	5825825	4240	4240	4240	4240	0
574	20241127	092900	5825825	4240	4240	4240	4240	0
575	20241127	092800	5825825	4240	4240	4240	4240	0
576	20241127	092700	5825825	4240	4240	4240	4240	0
577	20241127	092600	5825825	4240	4240	4240	4240	0
578	20241127	092500	5825825	4240	4240	4240	4240	0
579	20241127	092400	5825825	4240	4240	4240	4240	0
580	20241127	092300	5825825	4240	4240	4240	4240	0
581	20241127	092200	5825825	4240	4240	4240	4240	0
582	20241127	092100	5825825	4240	4240	4240	4240	0
583	20241127	092000	5825825	4240	4240	4240	4240	0
584	20241127	091900	5825825	4240	4240	4240	4240	0
585	20241127	091800	5825825	4240	4240	4240	4240	0
586	20241127	091700	5825825	4240	4240	4240	4240	0
587	20241127	091600	5825825	4240	4240	4240	4240	0
588	20241127	091500	5825825	4240	4240	4240	4240	245
589	20241127	091400	4787025	4240	4240	4240	4240	21
590	20241127	091300	4697985	4240	4240	4240	4240	0
591	20241127	091200	4697985	4240	4240	4240	4240	0
592	20241127	091100	4697985	4240	4240	4240	4240	0
593	20241127	091000	4697985	4240	4240	4240	4240	24
594	20241127	090900	4596225	4245	4240	4245	4240	24
595	20241127	090800	4494460	4245	4245	4245	4245	3
596	20241127	090700	4481725	4245	4245	4245	4245	2
597	20241127	090600	4473235	4240	4240	4240	4240	0
598	20241127	090500	4473235	4240	4240	4240	4240	111
599	20241127	090400	4002595	4245	4245	4245	4245	0
600	20241127	090300	4002595	4245	4245	4250	4240	137
601	20241127	090200	3421665	4240	4240	4240	4240	13
602	20241127	090100	3366545	4240	4240	4240	4240	0
603	20241127	090000	3366545	4240	4240	4240	4235	794