KissMeData/017890/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	190600	98729460	8650	8650	8650	8650	169
3	20241127	190500	98729460	8650	8650	8650	8650	0
4	20241127	190400	98729460	8650	8650	8650	8650	0
5	20241127	190300	98729460	8650	8650	8650	8650	0
6	20241127	190200	98729460	8650	8650	8650	8650	0
7	20241127	190100	98729460	8650	8650	8650	8650	0
8	20241127	190000	98729460	8650	8650	8650	8650	0
9	20241127	185900	98729460	8650	8650	8650	8650	0
10	20241127	185800	98729460	8650	8650	8650	8650	0
11	20241127	185700	98729460	8650	8650	8650	8650	0
12	20241127	185600	98729460	8650	8650	8650	8650	0
13	20241127	185500	98729460	8650	8650	8650	8650	0
14	20241127	185400	98729460	8650	8650	8650	8650	0
15	20241127	185300	98729460	8650	8650	8650	8650	0
16	20241127	185200	98729460	8650	8650	8650	8650	0
17	20241127	185100	98729460	8650	8650	8650	8650	0
18	20241127	185000	98729460	8650	8650	8650	8650	0
19	20241127	184900	98729460	8650	8650	8650	8650	0
20	20241127	184800	98729460	8650	8650	8650	8650	0
21	20241127	184700	98729460	8650	8650	8650	8650	0
22	20241127	184600	98729460	8650	8650	8650	8650	0
23	20241127	184500	98729460	8650	8650	8650	8650	0
24	20241127	184400	98729460	8650	8650	8650	8650	0
25	20241127	184300	98729460	8650	8650	8650	8650	0
26	20241127	184200	98729460	8650	8650	8650	8650	0
27	20241127	184100	98729460	8650	8650	8650	8650	0
28	20241127	184000	98729460	8650	8650	8650	8650	0
29	20241127	183900	98729460	8650	8650	8650	8650	0
30	20241127	183800	98729460	8650	8650	8650	8650	0
31	20241127	183700	98729460	8650	8650	8650	8650	0
32	20241127	183600	98729460	8650	8650	8650	8650	169
33	20241127	183500	98729460	8650	8650	8650	8650	0
34	20241127	183400	98729460	8650	8650	8650	8650	0
35	20241127	183300	98729460	8650	8650	8650	8650	0
36	20241127	183200	98729460	8650	8650	8650	8650	0
37	20241127	183100	98729460	8650	8650	8650	8650	0
38	20241127	183000	98729460	8650	8650	8650	8650	0
39	20241127	182900	98729460	8650	8650	8650	8650	0
40	20241127	182800	98729460	8650	8650	8650	8650	0
41	20241127	182700	98729460	8650	8650	8650	8650	0
42	20241127	182600	98729460	8650	8650	8650	8650	0
43	20241127	182500	98729460	8650	8650	8650	8650	0
44	20241127	182400	98729460	8650	8650	8650	8650	0
45	20241127	182300	98729460	8650	8650	8650	8650	0
46	20241127	182200	98729460	8650	8650	8650	8650	0
47	20241127	182100	98729460	8650	8650	8650	8650	0
48	20241127	182000	98729460	8650	8650	8650	8650	0
49	20241127	181900	98729460	8650	8650	8650	8650	0
50	20241127	181800	98729460	8650	8650	8650	8650	0
51	20241127	181700	98729460	8650	8650	8650	8650	0
52	20241127	181600	98729460	8650	8650	8650	8650	0
53	20241127	181500	98729460	8650	8650	8650	8650	0
54	20241127	181400	98729460	8650	8650	8650	8650	0
55	20241127	181300	98729460	8650	8650	8650	8650	0
56	20241127	181200	98729460	8650	8650	8650	8650	0
57	20241127	181100	98729460	8650	8650	8650	8650	0
58	20241127	181000	98729460	8650	8650	8650	8650	0
59	20241127	180900	98729460	8650	8650	8650	8650	0
60	20241127	180800	98729460	8650	8650	8650	8650	0
61	20241127	180700	98729460	8650	8650	8650	8650	0
62	20241127	180600	98729460	8650	8650	8650	8650	169
63	20241127	180500	98729460	8650	8650	8650	8650	0
64	20241127	180400	98729460	8650	8650	8650	8650	0
65	20241127	180300	98729460	8650	8650	8650	8650	0
66	20241127	180200	98729460	8650	8650	8650	8650	0
67	20241127	180100	98729460	8650	8650	8650	8650	0
68	20241127	180000	98729460	8650	8650	8650	8650	0
69	20241127	175900	98729460	8650	8650	8650	8650	0
70	20241127	175800	98729460	8650	8650	8650	8650	0
71	20241127	175700	98729460	8650	8650	8650	8650	0
72	20241127	175600	98729460	8650	8650	8650	8650	0
73	20241127	175500	98729460	8650	8650	8650	8650	0
74	20241127	175400	98729460	8650	8650	8650	8650	0
75	20241127	175300	98729460	8650	8650	8650	8650	0
76	20241127	175200	98729460	8650	8650	8650	8650	0
77	20241127	175100	98729460	8650	8650	8650	8650	0
78	20241127	175000	98729460	8650	8650	8650	8650	0
79	20241127	174900	98729460	8650	8650	8650	8650	0
80	20241127	174800	98729460	8650	8650	8650	8650	0
81	20241127	174700	98729460	8650	8650	8650	8650	0
82	20241127	174600	98729460	8650	8650	8650	8650	0
83	20241127	174500	98729460	8650	8650	8650	8650	0
84	20241127	174400	98729460	8650	8650	8650	8650	0
85	20241127	174300	98729460	8650	8650	8650	8650	0
86	20241127	174200	98729460	8650	8650	8650	8650	0
87	20241127	174100	98729460	8650	8650	8650	8650	0
88	20241127	174000	98729460	8650	8650	8650	8650	0
89	20241127	173900	98729460	8650	8650	8650	8650	0
90	20241127	173800	98729460	8650	8650	8650	8650	0
91	20241127	173700	98729460	8650	8650	8650	8650	0
92	20241127	173600	98729460	8650	8650	8650	8650	169
93	20241127	173500	98729460	8650	8650	8650	8650	0
94	20241127	173400	98729460	8650	8650	8650	8650	0
95	20241127	173300	98729460	8650	8650	8650	8650	0
96	20241127	173200	98729460	8650	8650	8650	8650	0
97	20241127	173100	98729460	8650	8650	8650	8650	0
98	20241127	173000	98729460	8650	8650	8650	8650	0
99	20241127	172900	98729460	8650	8650	8650	8650	0
100	20241127	172800	98729460	8650	8650	8650	8650	0
101	20241127	172700	98729460	8650	8650	8650	8650	0
102	20241127	172600	98729460	8650	8650	8650	8650	0
103	20241127	172500	98729460	8650	8650	8650	8650	0
104	20241127	172400	98729460	8650	8650	8650	8650	0
105	20241127	172300	98729460	8650	8650	8650	8650	0
106	20241127	172200	98729460	8650	8650	8650	8650	0
107	20241127	172100	98729460	8650	8650	8650	8650	0
108	20241127	172000	98729460	8650	8650	8650	8650	0
109	20241127	171900	98729460	8650	8650	8650	8650	0
110	20241127	171800	98729460	8650	8650	8650	8650	0
111	20241127	171700	98729460	8650	8650	8650	8650	0
112	20241127	171600	98729460	8650	8650	8650	8650	0
113	20241127	171500	98729460	8650	8650	8650	8650	0
114	20241127	171400	98729460	8650	8650	8650	8650	0
115	20241127	171300	98729460	8650	8650	8650	8650	0
116	20241127	171200	98729460	8650	8650	8650	8650	0
117	20241127	171100	98729460	8650	8650	8650	8650	0
118	20241127	171000	98729460	8650	8650	8650	8650	0
119	20241127	170900	98729460	8650	8650	8650	8650	0
120	20241127	170800	98729460	8650	8650	8650	8650	0
121	20241127	170700	98729460	8650	8650	8650	8650	0
122	20241127	170600	98729460	8650	8650	8650	8650	169
123	20241127	170500	98729460	8650	8650	8650	8650	0
124	20241127	170400	98729460	8650	8650	8650	8650	0
125	20241127	170300	98729460	8650	8650	8650	8650	0
126	20241127	170200	98729460	8650	8650	8650	8650	0
127	20241127	170100	98729460	8650	8650	8650	8650	0
128	20241127	170000	98729460	8650	8650	8650	8650	0
129	20241127	165900	98729460	8650	8650	8650	8650	0
130	20241127	165800	98729460	8650	8650	8650	8650	0
131	20241127	165700	98729460	8650	8650	8650	8650	0
132	20241127	165600	98729460	8650	8650	8650	8650	0
133	20241127	165500	98729460	8650	8650	8650	8650	0
134	20241127	165400	98729460	8650	8650	8650	8650	0
135	20241127	165300	98729460	8650	8650	8650	8650	0
136	20241127	165200	98729460	8650	8650	8650	8650	0
137	20241127	165100	98729460	8650	8650	8650	8650	0
138	20241127	165000	98729460	8650	8650	8650	8650	0
139	20241127	164900	98729460	8650	8650	8650	8650	0
140	20241127	164800	98729460	8650	8650	8650	8650	0
141	20241127	164700	98729460	8650	8650	8650	8650	0
142	20241127	164600	98729460	8650	8650	8650	8650	0
143	20241127	164500	98729460	8650	8650	8650	8650	0
144	20241127	164400	98729460	8650	8650	8650	8650	0
145	20241127	164300	98729460	8650	8650	8650	8650	0
146	20241127	164200	98729460	8650	8650	8650	8650	0
147	20241127	164100	98729460	8650	8650	8650	8650	0
148	20241127	164000	98729460	8650	8650	8650	8650	0
149	20241127	163900	98729460	8650	8650	8650	8650	0
150	20241127	163800	98729460	8650	8650	8650	8650	0
151	20241127	163700	98729460	8650	8650	8650	8650	0
152	20241127	163600	98729460	8650	8650	8650	8650	169
153	20241127	163500	98729460	8650	8650	8650	8650	0
154	20241127	163400	98729460	8650	8650	8650	8650	0
155	20241127	163300	98729460	8650	8650	8650	8650	0
156	20241127	163200	98729460	8650	8650	8650	8650	0
157	20241127	163100	98729460	8650	8650	8650	8650	0
158	20241127	163000	98729460	8650	8650	8650	8650	0
159	20241127	162900	98729460	8650	8650	8650	8650	0
160	20241127	162800	98729460	8650	8650	8650	8650	0
161	20241127	162700	98729460	8650	8650	8650	8650	0
162	20241127	162600	98729460	8650	8650	8650	8650	0
163	20241127	162500	98729460	8650	8650	8650	8650	0
164	20241127	162400	98729460	8650	8650	8650	8650	0
165	20241127	162300	98729460	8650	8650	8650	8650	0
166	20241127	162200	98729460	8650	8650	8650	8650	0
167	20241127	162100	98729460	8650	8650	8650	8650	0
168	20241127	162000	98729460	8650	8650	8650	8650	0
169	20241127	161900	98729460	8650	8650	8650	8650	0
170	20241127	161800	98729460	8650	8650	8650	8650	0
171	20241127	161700	98729460	8650	8650	8650	8650	0
172	20241127	161600	98729460	8650	8650	8650	8650	0
173	20241127	161500	98729460	8650	8650	8650	8650	0
174	20241127	161400	98729460	8650	8650	8650	8650	0
175	20241127	161300	98729460	8650	8650	8650	8650	0
176	20241127	161200	98729460	8650	8650	8650	8650	0
177	20241127	161100	98729460	8650	8650	8650	8650	0
178	20241127	161000	98729460	8650	8650	8650	8650	0
179	20241127	160900	98729460	8650	8650	8650	8650	0
180	20241127	160800	98729460	8650	8650	8650	8650	0
181	20241127	160700	98729460	8650	8650	8650	8650	0
182	20241127	160600	98729460	8650	8650	8650	8650	169
183	20241127	160500	98729460	8650	8650	8650	8650	0
184	20241127	160400	98729460	8650	8650	8650	8650	0
185	20241127	160300	98729460	8650	8650	8650	8650	0
186	20241127	160200	98729460	8650	8650	8650	8650	0
187	20241127	160100	98729460	8650	8650	8650	8650	0
188	20241127	160000	98729460	8650	8650	8650	8650	0
189	20241127	155900	98729460	8650	8650	8650	8650	0
190	20241127	155800	98729460	8650	8650	8650	8650	0
191	20241127	155700	98729460	8650	8650	8650	8650	0
192	20241127	155600	98729460	8650	8650	8650	8650	0
193	20241127	155500	98729460	8650	8650	8650	8650	0
194	20241127	155400	98729460	8650	8650	8650	8650	0
195	20241127	155300	98729460	8650	8650	8650	8650	0
196	20241127	155200	98729460	8650	8650	8650	8650	0
197	20241127	155100	98729460	8650	8650	8650	8650	0
198	20241127	155000	98729460	8650	8650	8650	8650	0
199	20241127	154900	98729460	8650	8650	8650	8650	0
200	20241127	154800	98729460	8650	8650	8650	8650	0
201	20241127	154700	98729460	8650	8650	8650	8650	0
202	20241127	154600	98729460	8650	8650	8650	8650	0
203	20241127	154500	98729460	8650	8650	8650	8650	0
204	20241127	154400	98729460	8650	8650	8650	8650	0
205	20241127	154300	98729460	8650	8650	8650	8650	0
206	20241127	154200	98729460	8650	8650	8650	8650	0
207	20241127	154100	98729460	8650	8650	8650	8650	0
208	20241127	154000	98729460	8650	8650	8650	8650	0
209	20241127	153900	98729460	8650	8650	8650	8650	0
210	20241127	153800	98729460	8650	8650	8650	8650	0
211	20241127	153700	98729460	8650	8650	8650	8650	0
212	20241127	153600	98729460	8650	8650	8650	8650	169
213	20241127	153500	98729460	8650	8650	8650	8650	0
214	20241127	153400	98729460	8650	8650	8650	8650	0
215	20241127	153300	98729460	8650	8650	8650	8650	0
216	20241127	153200	98729460	8650	8650	8650	8650	0
217	20241127	153100	98729460	8650	8650	8650	8650	0
218	20241127	153000	98729460	8650	8650	8650	8650	169
219	20241127	152900	97267610	8650	8650	8650	8650	0
220	20241127	152800	97267610	8650	8650	8650	8650	0
221	20241127	152700	97267610	8650	8650	8650	8650	0
222	20241127	152600	97267610	8650	8650	8650	8650	0
223	20241127	152500	97267610	8650	8650	8650	8650	0
224	20241127	152400	97267610	8650	8650	8650	8650	0
225	20241127	152300	97267610	8650	8650	8650	8650	0
226	20241127	152200	97267610	8650	8650	8650	8650	0
227	20241127	152100	97267610	8650	8650	8650	8650	0
228	20241127	152000	97267610	8650	8650	8650	8650	0
229	20241127	151900	97267610	8650	8650	8650	8650	0
230	20241127	151800	97267610	8650	8650	8650	8650	2
231	20241127	151700	97250310	8650	8650	8650	8650	0
232	20241127	151600	97250310	8650	8650	8650	8650	0
233	20241127	151500	97250310	8650	8650	8650	8650	0
234	20241127	151400	97250310	8650	8650	8650	8650	10
235	20241127	151300	97163810	8650	8650	8650	8650	0
236	20241127	151200	97163810	8650	8640	8660	8640	15
237	20241127	151100	97033980	8660	8660	8660	8660	0
238	20241127	151000	97033980	8660	8660	8660	8660	0
239	20241127	150900	97033980	8660	8660	8660	8660	0
240	20241127	150800	97033980	8660	8660	8660	8660	0
241	20241127	150700	97033980	8660	8660	8660	8660	0
242	20241127	150600	97033980	8660	8660	8660	8660	0
243	20241127	150500	97033980	8660	8630	8660	8630	6
244	20241127	150400	96982120	8660	8630	8660	8630	380
245	20241127	150300	93700050	8620	8620	8620	8620	0
246	20241127	150200	93700050	8620	8620	8620	8620	0
247	20241127	150100	93700050	8620	8620	8620	8620	14
248	20241127	150000	93579370	8630	8630	8630	8630	0
249	20241127	145900	93579370	8630	8630	8630	8630	0
250	20241127	145800	93579370	8630	8630	8630	8630	16
251	20241127	145700	93441290	8630	8630	8630	8630	0
252	20241127	145600	93441290	8630	8630	8630	8630	0
253	20241127	145500	93441290	8630	8630	8630	8630	0
254	20241127	145400	93441290	8630	8630	8630	8630	0
255	20241127	145300	93441290	8630	8630	8630	8630	0
256	20241127	145200	93441290	8630	8630	8630	8630	0
257	20241127	145100	93441290	8630	8630	8630	8630	1
258	20241127	145000	93432660	8630	8630	8630	8630	1
259	20241127	144900	93424030	8620	8630	8630	8620	1248
260	20241127	144800	82663790	8640	8640	8640	8640	0
261	20241127	144700	82663790	8640	8640	8640	8640	1
262	20241127	144600	82655150	8660	8660	8660	8660	0
263	20241127	144500	82655150	8660	8660	8660	8660	0
264	20241127	144400	82655150	8660	8660	8660	8660	0
265	20241127	144300	82655150	8660	8660	8660	8640	3
266	20241127	144200	82629190	8640	8640	8640	8640	1
267	20241127	144100	82620550	8630	8630	8630	8630	100
268	20241127	144000	81757550	8650	8650	8650	8650	0
269	20241127	143900	81757550	8650	8650	8650	8650	0
270	20241127	143800	81757550	8650	8650	8650	8650	0
271	20241127	143700	81757550	8650	8650	8650	8650	0
272	20241127	143600	81757550	8650	8650	8650	8650	0
273	20241127	143500	81757550	8650	8630	8650	8630	330
274	20241127	143400	78909610	8640	8640	8640	8640	8
275	20241127	143300	78840490	8660	8660	8660	8660	0
276	20241127	143200	78840490	8660	8660	8660	8660	0
277	20241127	143100	78840490	8660	8660	8660	8660	0
278	20241127	143000	78840490	8660	8660	8660	8660	0
279	20241127	142900	78840490	8660	8660	8660	8660	0
280	20241127	142800	78840490	8660	8660	8660	8660	0
281	20241127	142700	78840490	8660	8660	8660	8660	0
282	20241127	142600	78840490	8660	8660	8660	8660	0
283	20241127	142500	78840490	8660	8660	8660	8660	0
284	20241127	142400	78840490	8660	8660	8660	8660	0
285	20241127	142300	78840490	8660	8660	8660	8660	0
286	20241127	142200	78840490	8660	8650	8660	8650	101
287	20241127	142100	77965860	8660	8660	8660	8660	0
288	20241127	142000	77965860	8660	8660	8660	8660	0
289	20241127	141900	77965860	8660	8660	8660	8660	0
290	20241127	141800	77965860	8660	8660	8660	8660	0
291	20241127	141700	77965860	8660	8640	8660	8640	4
292	20241127	141600	77931280	8630	8640	8640	8630	7
293	20241127	141500	77870850	8640	8640	8640	8640	0
294	20241127	141400	77870850	8640	8650	8650	8640	110
295	20241127	141300	76920440	8660	8660	8660	8660	0
296	20241127	141200	76920440	8660	8660	8660	8660	0
297	20241127	141100	76920440	8660	8660	8660	8660	0
298	20241127	141000	76920440	8660	8660	8660	8660	0
299	20241127	140900	76920440	8660	8660	8660	8660	0
300	20241127	140800	76920440	8660	8650	8660	8650	101
301	20241127	140700	76045790	8660	8660	8660	8660	0
302	20241127	140600	76045790	8660	8660	8660	8660	0
303	20241127	140500	76045790	8660	8650	8660	8650	2
304	20241127	140400	76028480	8660	8650	8660	8650	2
305	20241127	140300	76011170	8660	8650	8660	8650	9
306	20241127	140200	75933250	8660	8650	8660	8650	14
307	20241127	140100	75812030	8660	8660	8660	8660	0
308	20241127	140000	75812030	8660	8660	8660	8660	0
309	20241127	135900	75812030	8660	8660	8660	8660	0
310	20241127	135800	75812030	8660	8660	8660	8660	0
311	20241127	135700	75812030	8660	8660	8660	8660	0
312	20241127	135600	75812030	8660	8660	8660	8660	0
313	20241127	135500	75812030	8660	8660	8660	8660	0
314	20241127	135400	75812030	8660	8650	8660	8640	5
315	20241127	135300	75768780	8640	8640	8640	8640	1
316	20241127	135200	75760140	8660	8640	8660	8640	65
317	20241127	135100	75197300	8660	8660	8660	8660	0
318	20241127	135000	75197300	8660	8660	8660	8660	0
319	20241127	134900	75197300	8660	8660	8660	8660	0
320	20241127	134800	75197300	8660	8660	8660	8660	0
321	20241127	134700	75197300	8660	8640	8660	8640	6
322	20241127	134600	75145400	8660	8660	8660	8660	0
323	20241127	134500	75145400	8660	8660	8660	8660	0
324	20241127	134400	75145400	8660	8660	8660	8660	0
325	20241127	134300	75145400	8660	8660	8660	8660	0
326	20241127	134200	75145400	8660	8660	8660	8660	0
327	20241127	134100	75145400	8660	8650	8660	8630	109
328	20241127	134000	74204470	8650	8650	8650	8650	0
329	20241127	133900	74204470	8650	8650	8650	8650	0
330	20241127	133800	74204470	8650	8650	8650	8650	0
331	20241127	133700	74204470	8650	8650	8650	8650	0
332	20241127	133600	74204470	8650	8650	8650	8650	0
333	20241127	133500	74204470	8650	8650	8650	8650	0
334	20241127	133400	74204470	8650	8650	8660	8650	42
335	20241127	133300	73840940	8660	8660	8660	8660	0
336	20241127	133200	73840940	8660	8650	8660	8650	51
337	20241127	133100	73399290	8650	8650	8650	8650	0
338	20241127	133000	73399290	8650	8650	8650	8650	0
339	20241127	132900	73399290	8650	8650	8650	8650	0
340	20241127	132800	73399290	8650	8650	8650	8650	0
341	20241127	132700	73399290	8650	8640	8650	8640	97
342	20241127	132600	72560400	8650	8650	8650	8650	0
343	20241127	132500	72560400	8650	8640	8660	8640	567
344	20241127	132400	67658950	8650	8650	8650	8650	0
345	20241127	132300	67658950	8650	8640	8650	8640	1001
346	20241127	132200	59010300	8650	8650	8650	8650	0
347	20241127	132100	59010300	8650	8650	8650	8650	0
348	20241127	132000	59010300	8650	8650	8650	8650	0
349	20241127	131900	59010300	8650	8650	8650	8650	0
350	20241127	131800	59010300	8650	8650	8650	8650	0
351	20241127	131700	59010300	8650	8650	8650	8650	0
352	20241127	131600	59010300	8650	8650	8650	8650	0
353	20241127	131500	59010300	8650	8650	8650	8650	975
354	20241127	131400	50576550	8660	8660	8660	8660	572
355	20241127	131300	45623030	8670	8670	8670	8670	100
356	20241127	131200	44756030	8670	8670	8670	8670	50
357	20241127	131100	44322530	8670	8670	8670	8670	0
358	20241127	131000	44322530	8670	8670	8670	8670	0
359	20241127	130900	44322530	8670	8670	8670	8670	3
360	20241127	130800	44296520	8670	8670	8670	8670	0
361	20241127	130700	44296520	8670	8670	8670	8670	60
362	20241127	130600	43776320	8670	8670	8670	8670	0
363	20241127	130500	43776320	8670	8670	8670	8670	35
364	20241127	130400	43472870	8660	8660	8660	8660	0
365	20241127	130300	43472870	8660	8660	8660	8660	10
366	20241127	130200	43386270	8670	8670	8670	8670	0
367	20241127	130100	43386270	8670	8670	8670	8670	0
368	20241127	130000	43386270	8670	8670	8670	8670	0
369	20241127	125900	43386270	8670	8670	8670	8670	0
370	20241127	125800	43386270	8670	8670	8670	8670	0
371	20241127	125700	43386270	8670	8670	8670	8670	2
372	20241127	125600	43368930	8660	8660	8660	8660	1
373	20241127	125500	43360270	8660	8660	8660	8660	474
374	20241127	125400	39255430	8650	8650	8650	8650	0
375	20241127	125300	39255430	8650	8650	8650	8650	7
376	20241127	125200	39194880	8650	8650	8650	8650	0
377	20241127	125100	39194880	8650	8650	8650	8650	0
378	20241127	125000	39194880	8650	8650	8650	8650	0
379	20241127	124900	39194880	8650	8650	8650	8650	0
380	20241127	124800	39194880	8650	8650	8650	8650	0
381	20241127	124700	39194880	8650	8660	8660	8650	10
382	20241127	124600	39108370	8660	8660	8660	8660	0
383	20241127	124500	39108370	8660	8660	8660	8660	0
384	20241127	124400	39108370	8660	8660	8660	8660	0
385	20241127	124300	39108370	8660	8660	8660	8660	0
386	20241127	124200	39108370	8660	8650	8660	8650	2
387	20241127	124100	39091060	8660	8660	8660	8660	0
388	20241127	124000	39091060	8660	8660	8660	8660	0
389	20241127	123900	39091060	8660	8660	8660	8660	0
390	20241127	123800	39091060	8660	8660	8660	8660	0
391	20241127	123700	39091060	8660	8660	8660	8660	0
392	20241127	123600	39091060	8660	8640	8660	8640	14
393	20241127	123500	38970080	8640	8640	8640	8640	0
394	20241127	123400	38970080	8640	8640	8640	8640	0
395	20241127	123300	38970080	8640	8640	8640	8640	23
396	20241127	123200	38771360	8640	8640	8640	8640	0
397	20241127	123100	38771360	8640	8640	8640	8640	0
398	20241127	123000	38771360	8640	8640	8640	8640	0
399	20241127	122900	38771360	8640	8640	8640	8640	0
400	20241127	122800	38771360	8640	8640	8640	8640	0
401	20241127	122700	38771360	8640	8640	8640	8640	0
402	20241127	122600	38771360	8640	8640	8640	8640	0
403	20241127	122500	38771360	8640	8640	8640	8640	2
404	20241127	122400	38754080	8640	8640	8640	8640	0
405	20241127	122300	38754080	8640	8640	8640	8640	0
406	20241127	122200	38754080	8640	8640	8640	8640	0
407	20241127	122100	38754080	8640	8640	8640	8640	10
408	20241127	122000	38667680	8640	8640	8640	8640	16
409	20241127	121900	38529440	8640	8640	8640	8640	0
410	20241127	121800	38529440	8640	8640	8640	8640	0
411	20241127	121700	38529440	8640	8640	8640	8640	0
412	20241127	121600	38529440	8640	8640	8640	8640	30
413	20241127	121500	38270240	8640	8640	8640	8640	2
414	20241127	121400	38252960	8640	8640	8640	8640	0
415	20241127	121300	38252960	8640	8640	8640	8640	36
416	20241127	121200	37941920	8640	8640	8640	8640	0
417	20241127	121100	37941920	8640	8640	8640	8640	0
418	20241127	121000	37941920	8640	8640	8640	8640	400
419	20241127	120900	34485920	8640	8640	8640	8640	0
420	20241127	120800	34485920	8640	8640	8640	8640	24
421	20241127	120700	34278560	8650	8650	8650	8650	0
422	20241127	120600	34278560	8650	8650	8650	8650	0
423	20241127	120500	34278560	8650	8650	8650	8650	0
424	20241127	120400	34278560	8650	8650	8650	8650	0
425	20241127	120300	34278560	8650	8660	8660	8650	225
426	20241127	120200	32332120	8660	8660	8660	8660	0
427	20241127	120100	32332120	8660	8660	8660	8660	0
428	20241127	120000	32332120	8660	8660	8660	8660	0
429	20241127	115900	32332120	8660	8670	8670	8660	6
430	20241127	115800	32280110	8670	8670	8670	8670	0
431	20241127	115700	32280110	8670	8670	8670	8670	0
432	20241127	115600	32280110	8670	8670	8670	8670	0
433	20241127	115500	32280110	8670	8670	8670	8670	5
434	20241127	115400	32236760	8670	8670	8670	8670	0
435	20241127	115300	32236760	8670	8670	8670	8670	0
436	20241127	115200	32236760	8670	8670	8670	8670	0
437	20241127	115100	32236760	8670	8670	8670	8670	0
438	20241127	115000	32236760	8670	8670	8670	8670	0
439	20241127	114900	32236760	8670	8670	8670	8670	0
440	20241127	114800	32236760	8670	8670	8670	8670	0
441	20241127	114700	32236760	8670	8670	8670	8670	0
442	20241127	114600	32236760	8670	8670	8670	8670	0
443	20241127	114500	32236760	8670	8670	8670	8670	4
444	20241127	114400	32202080	8670	8670	8670	8670	7
445	20241127	114300	32141390	8660	8660	8660	8660	1
446	20241127	114200	32132730	8670	8670	8670	8670	0
447	20241127	114100	32132730	8670	8670	8670	8670	0
448	20241127	114000	32132730	8670	8670	8670	8670	0
449	20241127	113900	32132730	8670	8670	8670	8670	0
450	20241127	113800	32132730	8670	8670	8670	8670	0
451	20241127	113700	32132730	8670	8670	8670	8670	0
452	20241127	113600	32132730	8670	8670	8670	8670	0
453	20241127	113500	32132730	8670	8670	8670	8670	0
454	20241127	113400	32132730	8670	8670	8670	8670	0
455	20241127	113300	32132730	8670	8670	8670	8670	0
456	20241127	113200	32132730	8670	8670	8670	8670	0
457	20241127	113100	32132730	8670	8670	8670	8670	0
458	20241127	113000	32132730	8670	8670	8670	8670	0
459	20241127	112900	32132730	8670	8670	8670	8670	0
460	20241127	112800	32132730	8670	8670	8670	8670	0
461	20241127	112700	32132730	8670	8670	8670	8670	4
462	20241127	112600	32098050	8660	8660	8660	8660	0
463	20241127	112500	32098050	8660	8660	8660	8660	50
464	20241127	112400	31665050	8660	8660	8660	8660	1
465	20241127	112300	31656390	8660	8660	8660	8660	0
466	20241127	112200	31656390	8660	8660	8660	8660	3
467	20241127	112100	31630410	8660	8660	8660	8660	0
468	20241127	112000	31630410	8660	8660	8660	8660	0
469	20241127	111900	31630410	8660	8660	8660	8660	0
470	20241127	111800	31630410	8660	8660	8660	8660	0
471	20241127	111700	31630410	8660	8660	8660	8660	0
472	20241127	111600	31630410	8660	8660	8660	8660	1
473	20241127	111500	31621750	8660	8660	8660	8660	0
474	20241127	111400	31621750	8660	8660	8660	8660	0
475	20241127	111300	31621750	8660	8660	8660	8660	0
476	20241127	111200	31621750	8660	8660	8660	8660	0
477	20241127	111100	31621750	8660	8660	8660	8660	0
478	20241127	111000	31621750	8660	8660	8660	8660	0
479	20241127	110900	31621750	8660	8660	8660	8660	0
480	20241127	110800	31621750	8660	8660	8660	8660	0
481	20241127	110700	31621750	8660	8660	8660	8660	0
482	20241127	110600	31621750	8660	8660	8660	8660	0
483	20241127	110500	31621750	8660	8660	8660	8660	0
484	20241127	110400	31621750	8660	8660	8660	8660	146
485	20241127	110300	30357390	8680	8680	8680	8680	0
486	20241127	110200	30357390	8680	8680	8680	8680	0
487	20241127	110100	30357390	8680	8670	8680	8670	32
488	20241127	110000	30079640	8680	8680	8680	8680	0
489	20241127	105900	30079640	8680	8680	8680	8680	0
490	20241127	105800	30079640	8680	8680	8680	8680	0
491	20241127	105700	30079640	8680	8680	8680	8680	0
492	20241127	105600	30079640	8680	8680	8680	8680	0
493	20241127	105500	30079640	8680	8670	8680	8670	18
494	20241127	105400	29923550	8670	8670	8670	8670	0
495	20241127	105300	29923550	8670	8670	8670	8670	86
496	20241127	105200	29177930	8670	8670	8670	8670	1
497	20241127	105100	29169260	8680	8680	8680	8680	0
498	20241127	105000	29169260	8680	8680	8680	8680	0
499	20241127	104900	29169260	8680	8680	8680	8680	1
500	20241127	104800	29160580	8670	8670	8670	8670	2
501	20241127	104700	29143240	8660	8660	8660	8660	50
502	20241127	104600	28710240	8680	8680	8680	8680	0
503	20241127	104500	28710240	8680	8680	8680	8680	0
504	20241127	104400	28710240	8680	8680	8680	8680	0
505	20241127	104300	28710240	8680	8680	8680	8680	0
506	20241127	104200	28710240	8680	8680	8680	8680	0
507	20241127	104100	28710240	8680	8680	8680	8680	0
508	20241127	104000	28710240	8680	8660	8680	8660	2
509	20241127	103900	28692900	8680	8660	8680	8660	2
510	20241127	103800	28675560	8680	8680	8680	8680	0
511	20241127	103700	28675560	8680	8670	8680	8660	6
512	20241127	103600	28623530	8680	8660	8690	8660	411
513	20241127	103500	25056980	8670	8650	8670	8650	7
514	20241127	103400	24996350	8650	8650	8650	8650	50
515	20241127	103300	24563850	8660	8660	8660	8660	0
516	20241127	103200	24563850	8660	8660	8660	8660	0
517	20241127	103100	24563850	8660	8660	8660	8660	0
518	20241127	103000	24563850	8660	8660	8660	8660	0
519	20241127	102900	24563850	8660	8660	8660	8660	1
520	20241127	102800	24555190	8660	8660	8660	8660	0
521	20241127	102700	24555190	8660	8660	8660	8660	0
522	20241127	102600	24555190	8660	8650	8660	8650	129
523	20241127	102500	23439240	8660	8660	8660	8660	185
524	20241127	102400	21837140	8650	8650	8650	8650	0
525	20241127	102300	21837140	8650	8650	8650	8650	0
526	20241127	102200	21837140	8650	8650	8650	8650	45
527	20241127	102100	21447890	8640	8640	8640	8640	0
528	20241127	102000	21447890	8640	8640	8640	8640	0
529	20241127	101900	21447890	8640	8640	8640	8640	92
530	20241127	101800	20653010	8640	8640	8640	8640	0
531	20241127	101700	20653010	8640	8640	8640	8640	0
532	20241127	101600	20653010	8640	8640	8640	8640	1
533	20241127	101500	20644370	8640	8640	8640	8640	89
534	20241127	101400	19875410	8660	8660	8660	8660	0
535	20241127	101300	19875410	8660	8660	8660	8660	0
536	20241127	101200	19875410	8660	8640	8660	8640	52
537	20241127	101100	19426110	8660	8660	8660	8660	0
538	20241127	101000	19426110	8660	8640	8660	8640	3
539	20241127	100900	19400170	8630	8660	8660	8630	101
540	20241127	100800	18528490	8640	8640	8660	8640	5
541	20241127	100700	18485260	8660	8640	8660	8640	2
542	20241127	100600	18467960	8660	8660	8660	8660	0
543	20241127	100500	18467960	8660	8660	8660	8660	0
544	20241127	100400	18467960	8660	8660	8660	8660	0
545	20241127	100300	18467960	8660	8650	8660	8640	5
546	20241127	100200	18424700	8650	8640	8650	8640	1401
547	20241127	100100	6306580	8640	8640	8640	8640	16
548	20241127	100000	6168340	8630	8630	8630	8630	0
549	20241127	095900	6168340	8630	8630	8630	8630	0
550	20241127	095800	6168340	8630	8630	8630	8630	0
551	20241127	095700	6168340	8630	8620	8630	8620	27
552	20241127	095600	5935440	8620	8620	8620	8620	0
553	20241127	095500	5935440	8620	8620	8620	8620	0
554	20241127	095400	5935440	8620	8620	8620	8620	0
555	20241127	095300	5935440	8620	8620	8620	8620	0
556	20241127	095200	5935440	8620	8620	8620	8620	3
557	20241127	095100	5909580	8620	8620	8620	8620	0
558	20241127	095000	5909580	8620	8620	8620	8620	40
559	20241127	094900	5564780	8620	8620	8620	8620	0
560	20241127	094800	5564780	8620	8620	8620	8620	0
561	20241127	094700	5564780	8620	8620	8620	8620	0
562	20241127	094600	5564780	8620	8620	8620	8620	0
563	20241127	094500	5564780	8620	8620	8620	8620	11
564	20241127	094400	5469960	8620	8620	8620	8620	2
565	20241127	094300	5452720	8620	8620	8620	8620	0
566	20241127	094200	5452720	8620	8620	8620	8620	11
567	20241127	094100	5357900	8620	8620	8620	8620	5
568	20241127	094000	5314800	8620	8620	8620	8620	2
569	20241127	093900	5297560	8610	8610	8610	8610	0
570	20241127	093800	5297560	8610	8610	8610	8610	2
571	20241127	093700	5280340	8620	8620	8620	8610	94
572	20241127	093600	4470970	8620	8620	8620	8620	8
573	20241127	093500	4402010	8630	8630	8630	8630	0
574	20241127	093400	4402010	8630	8620	8630	8620	2
575	20241127	093300	4384760	8630	8620	8630	8620	2
576	20241127	093200	4367510	8630	8630	8630	8630	0
577	20241127	093100	4367510	8630	8630	8630	8630	0
578	20241127	093000	4367510	8630	8630	8630	8630	1
579	20241127	092900	4358880	8610	8610	8630	8610	6
580	20241127	092800	4307180	8610	8620	8630	8610	265
581	20241127	092700	2024240	8630	8630	8630	8630	0
582	20241127	092600	2024240	8630	8630	8630	8630	48
583	20241127	092500	1610000	8630	8630	8630	8630	0
584	20241127	092400	1610000	8630	8630	8630	8630	2
585	20241127	092300	1592740	8640	8640	8640	8640	0
586	20241127	092200	1592740	8640	8630	8640	8630	32
587	20241127	092100	1316570	8640	8640	8640	8640	0
588	20241127	092000	1316570	8640	8640	8640	8640	0
589	20241127	091900	1316570	8640	8640	8640	8640	13
590	20241127	091800	1204250	8650	8650	8650	8650	4
591	20241127	091700	1169650	8650	8650	8650	8650	2
592	20241127	091600	1152350	8640	8640	8640	8640	0
593	20241127	091500	1152350	8640	8640	8640	8640	11
594	20241127	091400	1057310	8650	8650	8650	8650	55
595	20241127	091300	581560	8670	8670	8670	8670	0
596	20241127	091200	581560	8670	8670	8670	8670	0
597	20241127	091100	581560	8670	8670	8670	8670	0
598	20241127	091000	581560	8670	8670	8670	8670	1
599	20241127	090900	572890	8680	8680	8680	8680	0
600	20241127	090800	572890	8680	8680	8680	8680	0
601	20241127	090700	572890	8680	8680	8680	8680	0
602	20241127	090600	572890	8680	8680	8680	8680	0
603	20241127	090500	572890	8680	8680	8680	8680	0
604	20241127	090400	572890	8680	8680	8680	8680	0
605	20241127	090300	572890	8680	8680	8680	8680	0
606	20241127	090200	572890	8680	8680	8680	8680	35
607	20241127	090100	269090	8680	8680	8680	8680	0
608	20241127	090000	269090	8680	8680	8690	8680	31