KissMeData/078020/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	195800	65983045	4120	4120	4120	4120	642
3	20241127	195700	65983045	4120	4120	4120	4120	0
4	20241127	195600	65983045	4120	4120	4120	4120	0
5	20241127	195500	65983045	4120	4120	4120	4120	0
6	20241127	195400	65983045	4120	4120	4120	4120	0
7	20241127	195300	65983045	4120	4120	4120	4120	0
8	20241127	195200	65983045	4120	4120	4120	4120	0
9	20241127	195100	65983045	4120	4120	4120	4120	0
10	20241127	195000	65983045	4120	4120	4120	4120	0
11	20241127	194900	65983045	4120	4120	4120	4120	0
12	20241127	194800	65983045	4120	4120	4120	4120	0
13	20241127	194700	65983045	4120	4120	4120	4120	0
14	20241127	194600	65983045	4120	4120	4120	4120	0
15	20241127	194500	65983045	4120	4120	4120	4120	0
16	20241127	194400	65983045	4120	4120	4120	4120	0
17	20241127	194300	65983045	4120	4120	4120	4120	0
18	20241127	194200	65983045	4120	4120	4120	4120	0
19	20241127	194100	65983045	4120	4120	4120	4120	0
20	20241127	194000	65983045	4120	4120	4120	4120	0
21	20241127	193900	65983045	4120	4120	4120	4120	0
22	20241127	193800	65983045	4120	4120	4120	4120	0
23	20241127	193700	65983045	4120	4120	4120	4120	0
24	20241127	193600	65983045	4120	4120	4120	4120	0
25	20241127	193500	65983045	4120	4120	4120	4120	0
26	20241127	193400	65983045	4120	4120	4120	4120	0
27	20241127	193300	65983045	4120	4120	4120	4120	0
28	20241127	193200	65983045	4120	4120	4120	4120	0
29	20241127	193100	65983045	4120	4120	4120	4120	0
30	20241127	193000	65983045	4120	4120	4120	4120	0
31	20241127	192900	65983045	4120	4120	4120	4120	0
32	20241127	192800	65983045	4120	4120	4120	4120	642
33	20241127	192700	65983045	4120	4120	4120	4120	0
34	20241127	192600	65983045	4120	4120	4120	4120	0
35	20241127	192500	65983045	4120	4120	4120	4120	0
36	20241127	192400	65983045	4120	4120	4120	4120	0
37	20241127	192300	65983045	4120	4120	4120	4120	0
38	20241127	192200	65983045	4120	4120	4120	4120	0
39	20241127	192100	65983045	4120	4120	4120	4120	0
40	20241127	192000	65983045	4120	4120	4120	4120	0
41	20241127	191900	65983045	4120	4120	4120	4120	0
42	20241127	191800	65983045	4120	4120	4120	4120	0
43	20241127	191700	65983045	4120	4120	4120	4120	0
44	20241127	191600	65983045	4120	4120	4120	4120	0
45	20241127	191500	65983045	4120	4120	4120	4120	0
46	20241127	191400	65983045	4120	4120	4120	4120	0
47	20241127	191300	65983045	4120	4120	4120	4120	0
48	20241127	191200	65983045	4120	4120	4120	4120	0
49	20241127	191100	65983045	4120	4120	4120	4120	0
50	20241127	191000	65983045	4120	4120	4120	4120	0
51	20241127	190900	65983045	4120	4120	4120	4120	0
52	20241127	190800	65983045	4120	4120	4120	4120	0
53	20241127	190700	65983045	4120	4120	4120	4120	0
54	20241127	190600	65983045	4120	4120	4120	4120	0
55	20241127	190500	65983045	4120	4120	4120	4120	0
56	20241127	190400	65983045	4120	4120	4120	4120	0
57	20241127	190300	65983045	4120	4120	4120	4120	0
58	20241127	190200	65983045	4120	4120	4120	4120	0
59	20241127	190100	65983045	4120	4120	4120	4120	0
60	20241127	190000	65983045	4120	4120	4120	4120	0
61	20241127	185900	65983045	4120	4120	4120	4120	0
62	20241127	185800	65983045	4120	4120	4120	4120	642
63	20241127	185700	65983045	4120	4120	4120	4120	0
64	20241127	185600	65983045	4120	4120	4120	4120	0
65	20241127	185500	65983045	4120	4120	4120	4120	0
66	20241127	185400	65983045	4120	4120	4120	4120	0
67	20241127	185300	65983045	4120	4120	4120	4120	0
68	20241127	185200	65983045	4120	4120	4120	4120	0
69	20241127	185100	65983045	4120	4120	4120	4120	0
70	20241127	185000	65983045	4120	4120	4120	4120	0
71	20241127	184900	65983045	4120	4120	4120	4120	0
72	20241127	184800	65983045	4120	4120	4120	4120	0
73	20241127	184700	65983045	4120	4120	4120	4120	0
74	20241127	184600	65983045	4120	4120	4120	4120	0
75	20241127	184500	65983045	4120	4120	4120	4120	0
76	20241127	184400	65983045	4120	4120	4120	4120	0
77	20241127	184300	65983045	4120	4120	4120	4120	0
78	20241127	184200	65983045	4120	4120	4120	4120	0
79	20241127	184100	65983045	4120	4120	4120	4120	0
80	20241127	184000	65983045	4120	4120	4120	4120	0
81	20241127	183900	65983045	4120	4120	4120	4120	0
82	20241127	183800	65983045	4120	4120	4120	4120	0
83	20241127	183700	65983045	4120	4120	4120	4120	0
84	20241127	183600	65983045	4120	4120	4120	4120	0
85	20241127	183500	65983045	4120	4120	4120	4120	0
86	20241127	183400	65983045	4120	4120	4120	4120	0
87	20241127	183300	65983045	4120	4120	4120	4120	0
88	20241127	183200	65983045	4120	4120	4120	4120	0
89	20241127	183100	65983045	4120	4120	4120	4120	0
90	20241127	183000	65983045	4120	4120	4120	4120	0
91	20241127	182900	65983045	4120	4120	4120	4120	0
92	20241127	182800	65983045	4120	4120	4120	4120	642
93	20241127	182700	65983045	4120	4120	4120	4120	0
94	20241127	182600	65983045	4120	4120	4120	4120	0
95	20241127	182500	65983045	4120	4120	4120	4120	0
96	20241127	182400	65983045	4120	4120	4120	4120	0
97	20241127	182300	65983045	4120	4120	4120	4120	0
98	20241127	182200	65983045	4120	4120	4120	4120	0
99	20241127	182100	65983045	4120	4120	4120	4120	0
100	20241127	182000	65983045	4120	4120	4120	4120	0
101	20241127	181900	65983045	4120	4120	4120	4120	0
102	20241127	181800	65983045	4120	4120	4120	4120	0
103	20241127	181700	65983045	4120	4120	4120	4120	0
104	20241127	181600	65983045	4120	4120	4120	4120	0
105	20241127	181500	65983045	4120	4120	4120	4120	0
106	20241127	181400	65983045	4120	4120	4120	4120	0
107	20241127	181300	65983045	4120	4120	4120	4120	0
108	20241127	181200	65983045	4120	4120	4120	4120	0
109	20241127	181100	65983045	4120	4120	4120	4120	0
110	20241127	181000	65983045	4120	4120	4120	4120	0
111	20241127	180900	65983045	4120	4120	4120	4120	0
112	20241127	180800	65983045	4120	4120	4120	4120	0
113	20241127	180700	65983045	4120	4120	4120	4120	0
114	20241127	180600	65983045	4120	4120	4120	4120	0
115	20241127	180500	65983045	4120	4120	4120	4120	0
116	20241127	180400	65983045	4120	4120	4120	4120	0
117	20241127	180300	65983045	4120	4120	4120	4120	0
118	20241127	180200	65983045	4120	4120	4120	4120	0
119	20241127	180100	65983045	4120	4120	4120	4120	0
120	20241127	180000	65983045	4120	4120	4120	4120	0
121	20241127	175900	65983045	4120	4120	4120	4120	0
122	20241127	175800	65983045	4120	4120	4120	4120	642
123	20241127	175700	65983045	4120	4120	4120	4120	0
124	20241127	175600	65983045	4120	4120	4120	4120	0
125	20241127	175500	65983045	4120	4120	4120	4120	0
126	20241127	175400	65983045	4120	4120	4120	4120	0
127	20241127	175300	65983045	4120	4120	4120	4120	0
128	20241127	175200	65983045	4120	4120	4120	4120	0
129	20241127	175100	65983045	4120	4120	4120	4120	0
130	20241127	175000	65983045	4120	4120	4120	4120	0
131	20241127	174900	65983045	4120	4120	4120	4120	0
132	20241127	174800	65983045	4120	4120	4120	4120	0
133	20241127	174700	65983045	4120	4120	4120	4120	0
134	20241127	174600	65983045	4120	4120	4120	4120	0
135	20241127	174500	65983045	4120	4120	4120	4120	0
136	20241127	174400	65983045	4120	4120	4120	4120	0
137	20241127	174300	65983045	4120	4120	4120	4120	0
138	20241127	174200	65983045	4120	4120	4120	4120	0
139	20241127	174100	65983045	4120	4120	4120	4120	0
140	20241127	174000	65983045	4120	4120	4120	4120	0
141	20241127	173900	65983045	4120	4120	4120	4120	0
142	20241127	173800	65983045	4120	4120	4120	4120	0
143	20241127	173700	65983045	4120	4120	4120	4120	0
144	20241127	173600	65983045	4120	4120	4120	4120	0
145	20241127	173500	65983045	4120	4120	4120	4120	0
146	20241127	173400	65983045	4120	4120	4120	4120	0
147	20241127	173300	65983045	4120	4120	4120	4120	0
148	20241127	173200	65983045	4120	4120	4120	4120	0
149	20241127	173100	65983045	4120	4120	4120	4120	0
150	20241127	173000	65983045	4120	4120	4120	4120	0
151	20241127	172900	65983045	4120	4120	4120	4120	0
152	20241127	172800	65983045	4120	4120	4120	4120	642
153	20241127	172700	65983045	4120	4120	4120	4120	0
154	20241127	172600	65983045	4120	4120	4120	4120	0
155	20241127	172500	65983045	4120	4120	4120	4120	0
156	20241127	172400	65983045	4120	4120	4120	4120	0
157	20241127	172300	65983045	4120	4120	4120	4120	0
158	20241127	172200	65983045	4120	4120	4120	4120	0
159	20241127	172100	65983045	4120	4120	4120	4120	0
160	20241127	172000	65983045	4120	4120	4120	4120	0
161	20241127	171900	65983045	4120	4120	4120	4120	0
162	20241127	171800	65983045	4120	4120	4120	4120	0
163	20241127	171700	65983045	4120	4120	4120	4120	0
164	20241127	171600	65983045	4120	4120	4120	4120	0
165	20241127	171500	65983045	4120	4120	4120	4120	0
166	20241127	171400	65983045	4120	4120	4120	4120	0
167	20241127	171300	65983045	4120	4120	4120	4120	0
168	20241127	171200	65983045	4120	4120	4120	4120	0
169	20241127	171100	65983045	4120	4120	4120	4120	0
170	20241127	171000	65983045	4120	4120	4120	4120	0
171	20241127	170900	65983045	4120	4120	4120	4120	0
172	20241127	170800	65983045	4120	4120	4120	4120	0
173	20241127	170700	65983045	4120	4120	4120	4120	0
174	20241127	170600	65983045	4120	4120	4120	4120	0
175	20241127	170500	65983045	4120	4120	4120	4120	0
176	20241127	170400	65983045	4120	4120	4120	4120	0
177	20241127	170300	65983045	4120	4120	4120	4120	0
178	20241127	170200	65983045	4120	4120	4120	4120	0
179	20241127	170100	65983045	4120	4120	4120	4120	0
180	20241127	170000	65983045	4120	4120	4120	4120	0
181	20241127	165900	65983045	4120	4120	4120	4120	0
182	20241127	165800	65983045	4120	4120	4120	4120	642
183	20241127	165700	65983045	4120	4120	4120	4120	0
184	20241127	165600	65983045	4120	4120	4120	4120	0
185	20241127	165500	65983045	4120	4120	4120	4120	0
186	20241127	165400	65983045	4120	4120	4120	4120	0
187	20241127	165300	65983045	4120	4120	4120	4120	0
188	20241127	165200	65983045	4120	4120	4120	4120	0
189	20241127	165100	65983045	4120	4120	4120	4120	0
190	20241127	165000	65983045	4120	4120	4120	4120	0
191	20241127	164900	65983045	4120	4120	4120	4120	0
192	20241127	164800	65983045	4120	4120	4120	4120	0
193	20241127	164700	65983045	4120	4120	4120	4120	0
194	20241127	164600	65983045	4120	4120	4120	4120	0
195	20241127	164500	65983045	4120	4120	4120	4120	0
196	20241127	164400	65983045	4120	4120	4120	4120	0
197	20241127	164300	65983045	4120	4120	4120	4120	0
198	20241127	164200	65983045	4120	4120	4120	4120	0
199	20241127	164100	65983045	4120	4120	4120	4120	0
200	20241127	164000	65983045	4120	4120	4120	4120	0
201	20241127	163900	65983045	4120	4120	4120	4120	0
202	20241127	163800	65983045	4120	4120	4120	4120	0
203	20241127	163700	65983045	4120	4120	4120	4120	0
204	20241127	163600	65983045	4120	4120	4120	4120	0
205	20241127	163500	65983045	4120	4120	4120	4120	0
206	20241127	163400	65983045	4120	4120	4120	4120	0
207	20241127	163300	65983045	4120	4120	4120	4120	0
208	20241127	163200	65983045	4120	4120	4120	4120	0
209	20241127	163100	65983045	4120	4120	4120	4120	0
210	20241127	163000	65983045	4120	4120	4120	4120	0
211	20241127	162900	65983045	4120	4120	4120	4120	0
212	20241127	162800	65983045	4120	4120	4120	4120	642
213	20241127	162700	65983045	4120	4120	4120	4120	0
214	20241127	162600	65983045	4120	4120	4120	4120	0
215	20241127	162500	65983045	4120	4120	4120	4120	0
216	20241127	162400	65983045	4120	4120	4120	4120	0
217	20241127	162300	65983045	4120	4120	4120	4120	0
218	20241127	162200	65983045	4120	4120	4120	4120	0
219	20241127	162100	65983045	4120	4120	4120	4120	0
220	20241127	162000	65983045	4120	4120	4120	4120	0
221	20241127	161900	65983045	4120	4120	4120	4120	0
222	20241127	161800	65983045	4120	4120	4120	4120	0
223	20241127	161700	65983045	4120	4120	4120	4120	0
224	20241127	161600	65983045	4120	4120	4120	4120	0
225	20241127	161500	65983045	4120	4120	4120	4120	0
226	20241127	161400	65983045	4120	4120	4120	4120	0
227	20241127	161300	65983045	4120	4120	4120	4120	0
228	20241127	161200	65983045	4120	4120	4120	4120	0
229	20241127	161100	65983045	4120	4120	4120	4120	0
230	20241127	161000	65983045	4120	4120	4120	4120	0
231	20241127	160900	65983045	4120	4120	4120	4120	0
232	20241127	160800	65983045	4120	4120	4120	4120	0
233	20241127	160700	65983045	4120	4120	4120	4120	0
234	20241127	160600	65983045	4120	4120	4120	4120	0
235	20241127	160500	65983045	4120	4120	4120	4120	0
236	20241127	160400	65983045	4120	4120	4120	4120	0
237	20241127	160300	65983045	4120	4120	4120	4120	0
238	20241127	160200	65983045	4120	4120	4120	4120	0
239	20241127	160100	65983045	4120	4120	4120	4120	0
240	20241127	160000	65983045	4120	4120	4120	4120	0
241	20241127	155900	65983045	4120	4120	4120	4120	0
242	20241127	155800	65983045	4120	4120	4120	4120	642
243	20241127	155700	65983045	4120	4120	4120	4120	0
244	20241127	155600	65983045	4120	4120	4120	4120	0
245	20241127	155500	65983045	4120	4120	4120	4120	0
246	20241127	155400	65983045	4120	4120	4120	4120	0
247	20241127	155300	65983045	4120	4120	4120	4120	0
248	20241127	155200	65983045	4120	4120	4120	4120	0
249	20241127	155100	65983045	4120	4120	4120	4120	0
250	20241127	155000	65983045	4120	4120	4120	4120	0
251	20241127	154900	65983045	4120	4120	4120	4120	0
252	20241127	154800	65983045	4120	4120	4120	4120	0
253	20241127	154700	65983045	4120	4120	4120	4120	0
254	20241127	154600	65983045	4120	4120	4120	4120	0
255	20241127	154500	65983045	4120	4120	4120	4120	0
256	20241127	154400	65983045	4120	4120	4120	4120	0
257	20241127	154300	65983045	4120	4120	4120	4120	0
258	20241127	154200	65983045	4120	4120	4120	4120	0
259	20241127	154100	65983045	4120	4120	4120	4120	0
260	20241127	154000	65983045	4120	4120	4120	4120	0
261	20241127	153900	65983045	4120	4120	4120	4120	0
262	20241127	153800	65983045	4120	4120	4120	4120	0
263	20241127	153700	65983045	4120	4120	4120	4120	0
264	20241127	153600	65983045	4120	4120	4120	4120	0
265	20241127	153500	65983045	4120	4120	4120	4120	0
266	20241127	153400	65983045	4120	4120	4120	4120	0
267	20241127	153300	65983045	4120	4120	4120	4120	0
268	20241127	153200	65983045	4120	4120	4120	4120	0
269	20241127	153100	65983045	4120	4120	4120	4120	0
270	20241127	153000	65983045	4120	4120	4120	4120	642
271	20241127	152900	63338005	4120	4120	4120	4120	0
272	20241127	152800	63338005	4120	4120	4120	4120	0
273	20241127	152700	63338005	4120	4120	4120	4120	0
274	20241127	152600	63338005	4120	4120	4120	4120	0
275	20241127	152500	63338005	4120	4120	4120	4120	0
276	20241127	152400	63338005	4120	4120	4120	4120	0
277	20241127	152300	63338005	4120	4120	4120	4120	0
278	20241127	152200	63338005	4120	4120	4120	4120	0
279	20241127	152100	63338005	4120	4120	4120	4120	0
280	20241127	152000	63338005	4120	4120	4120	4120	0
281	20241127	151900	63338005	4120	4120	4120	4120	0
282	20241127	151800	63338005	4120	4120	4120	4120	0
283	20241127	151700	63338005	4120	4120	4120	4120	73
284	20241127	151600	63037245	4140	4140	4140	4140	0
285	20241127	151500	63037245	4140	4140	4140	4140	0
286	20241127	151400	63037245	4140	4140	4140	4140	0
287	20241127	151300	63037245	4140	4140	4140	4140	0
288	20241127	151200	63037245	4140	4140	4140	4140	0
289	20241127	151100	63037245	4140	4140	4140	4140	1
290	20241127	151000	63033105	4140	4140	4140	4140	0
291	20241127	150900	63033105	4140	4140	4140	4140	0
292	20241127	150800	63033105	4140	4140	4140	4140	0
293	20241127	150700	63033105	4140	4140	4140	4140	0
294	20241127	150600	63033105	4140	4140	4140	4140	0
295	20241127	150500	63033105	4140	4140	4140	4140	0
296	20241127	150400	63033105	4140	4140	4140	4140	0
297	20241127	150300	63033105	4140	4140	4140	4140	0
298	20241127	150200	63033105	4140	4125	4140	4125	45
299	20241127	150100	62847090	4120	4120	4120	4120	200
300	20241127	150000	62023090	4120	4120	4120	4120	0
301	20241127	145900	62023090	4120	4120	4120	4120	0
302	20241127	145800	62023090	4120	4120	4120	4120	317
303	20241127	145700	60717050	4125	4125	4125	4125	0
304	20241127	145600	60717050	4125	4120	4125	4120	1038
305	20241127	145500	56440300	4120	4125	4125	4120	642
306	20241127	145400	53795235	4125	4125	4125	4125	0
307	20241127	145300	53795235	4125	4125	4125	4125	0
308	20241127	145200	53795235	4125	4125	4125	4125	0
309	20241127	145100	53795235	4125	4125	4125	4125	0
310	20241127	145000	53795235	4125	4120	4125	4120	120
311	20241127	144900	53300650	4120	4120	4120	4120	0
312	20241127	144800	53300650	4120	4120	4120	4120	0
313	20241127	144700	53300650	4120	4125	4125	4120	76
314	20241127	144600	52987155	4125	4125	4125	4125	1
315	20241127	144500	52983030	4140	4140	4140	4140	11
316	20241127	144400	52937490	4140	4140	4140	4140	0
317	20241127	144300	52937490	4140	4140	4140	4140	0
318	20241127	144200	52937490	4140	4140	4140	4140	0
319	20241127	144100	52937490	4140	4140	4140	4140	0
320	20241127	144000	52937490	4140	4140	4140	4140	0
321	20241127	143900	52937490	4140	4140	4140	4140	0
322	20241127	143800	52937490	4140	4140	4140	4140	0
323	20241127	143700	52937490	4140	4140	4140	4140	0
324	20241127	143600	52937490	4140	4140	4140	4140	0
325	20241127	143500	52937490	4140	4140	4140	4140	0
326	20241127	143400	52937490	4140	4140	4140	4140	0
327	20241127	143300	52937490	4140	4140	4140	4140	0
328	20241127	143200	52937490	4140	4140	4140	4140	0
329	20241127	143100	52937490	4140	4140	4140	4140	0
330	20241127	143000	52937490	4140	4140	4140	4140	0
331	20241127	142900	52937490	4140	4140	4140	4140	0
332	20241127	142800	52937490	4140	4140	4140	4140	0
333	20241127	142700	52937490	4140	4140	4140	4140	0
334	20241127	142600	52937490	4140	4140	4140	4140	0
335	20241127	142500	52937490	4140	4140	4140	4140	0
336	20241127	142400	52937490	4140	4140	4140	4140	0
337	20241127	142300	52937490	4140	4140	4140	4140	2
338	20241127	142200	52929210	4140	4140	4140	4140	0
339	20241127	142100	52929210	4140	4140	4140	4140	0
340	20241127	142000	52929210	4140	4140	4140	4140	0
341	20241127	141900	52929210	4140	4140	4140	4140	0
342	20241127	141800	52929210	4140	4140	4140	4140	1
343	20241127	141700	52925070	4125	4125	4125	4125	0
344	20241127	141600	52925070	4125	4125	4125	4125	79
345	20241127	141500	52599195	4125	4140	4140	4125	500
346	20241127	141400	50535065	4145	4145	4145	4145	16
347	20241127	141300	50468745	4145	4145	4145	4145	0
348	20241127	141200	50468745	4145	4145	4145	4145	0
349	20241127	141100	50468745	4145	4145	4145	4145	3
350	20241127	141000	50456310	4145	4145	4145	4145	0
351	20241127	140900	50456310	4145	4145	4145	4145	0
352	20241127	140800	50456310	4145	4145	4145	4145	0
353	20241127	140700	50456310	4145	4145	4145	4145	0
354	20241127	140600	50456310	4145	4145	4145	4145	0
355	20241127	140500	50456310	4145	4145	4145	4145	0
356	20241127	140400	50456310	4145	4145	4145	4145	0
357	20241127	140300	50456310	4145	4145	4145	4145	0
358	20241127	140200	50456310	4145	4145	4145	4145	0
359	20241127	140100	50456310	4145	4145	4145	4145	0
360	20241127	140000	50456310	4145	4145	4145	4145	0
361	20241127	135900	50456310	4145	4145	4145	4145	0
362	20241127	135800	50456310	4145	4145	4145	4145	0
363	20241127	135700	50456310	4145	4145	4145	4145	0
364	20241127	135600	50456310	4145	4145	4145	4145	15
365	20241127	135500	50394135	4145	4145	4145	4145	0
366	20241127	135400	50394135	4145	4145	4145	4145	0
367	20241127	135300	50394135	4145	4145	4145	4145	0
368	20241127	135200	50394135	4145	4145	4145	4145	1
369	20241127	135100	50389990	4145	4145	4145	4145	0
370	20241127	135000	50389990	4145	4145	4145	4145	0
371	20241127	134900	50389990	4145	4145	4145	4145	0
372	20241127	134800	50389990	4145	4145	4145	4145	1
373	20241127	134700	50385845	4140	4140	4140	4140	0
374	20241127	134600	50385845	4140	4140	4140	4140	0
375	20241127	134500	50385845	4140	4140	4140	4140	0
376	20241127	134400	50385845	4140	4140	4140	4140	0
377	20241127	134300	50385845	4140	4140	4140	4140	136
378	20241127	134200	49822805	4145	4145	4145	4145	0
379	20241127	134100	49822805	4145	4145	4145	4145	0
380	20241127	134000	49822805	4145	4145	4145	4145	0
381	20241127	133900	49822805	4145	4145	4145	4145	1
382	20241127	133800	49818660	4145	4145	4145	4145	0
383	20241127	133700	49818660	4145	4145	4145	4145	10
384	20241127	133600	49777210	4145	4145	4145	4145	0
385	20241127	133500	49777210	4145	4145	4145	4145	0
386	20241127	133400	49777210	4145	4145	4145	4145	0
387	20241127	133300	49777210	4145	4140	4145	4140	6
388	20241127	133200	49752365	4145	4145	4145	4145	0
389	20241127	133100	49752365	4145	4145	4145	4145	14
390	20241127	133000	49694335	4145	4145	4145	4145	0
391	20241127	132900	49694335	4145	4145	4145	4145	0
392	20241127	132800	49694335	4145	4145	4145	4145	1
393	20241127	132700	49690190	4145	4145	4145	4145	0
394	20241127	132600	49690190	4145	4145	4145	4145	0
395	20241127	132500	49690190	4145	4145	4145	4145	0
396	20241127	132400	49690190	4145	4145	4145	4145	0
397	20241127	132300	49690190	4145	4145	4145	4145	0
398	20241127	132200	49690190	4145	4145	4145	4145	110
399	20241127	132100	49234240	4145	4145	4145	4145	0
400	20241127	132000	49234240	4145	4145	4145	4145	0
401	20241127	131900	49234240	4145	4145	4145	4145	0
402	20241127	131800	49234240	4145	4145	4145	4145	0
403	20241127	131700	49234240	4145	4145	4145	4145	0
404	20241127	131600	49234240	4145	4145	4145	4145	0
405	20241127	131500	49234240	4145	4145	4145	4145	0
406	20241127	131400	49234240	4145	4145	4145	4145	0
407	20241127	131300	49234240	4145	4145	4145	4145	45
408	20241127	131200	49047715	4150	4150	4150	4150	0
409	20241127	131100	49047715	4150	4150	4150	4150	0
410	20241127	131000	49047715	4150	4150	4150	4150	0
411	20241127	130900	49047715	4150	4150	4150	4150	0
412	20241127	130800	49047715	4150	4150	4150	4150	0
413	20241127	130700	49047715	4150	4150	4150	4150	0
414	20241127	130600	49047715	4150	4150	4150	4150	0
415	20241127	130500	49047715	4150	4150	4150	4150	0
416	20241127	130400	49047715	4150	4150	4150	4150	0
417	20241127	130300	49047715	4150	4150	4150	4150	0
418	20241127	130200	49047715	4150	4150	4150	4150	52
419	20241127	130100	48831915	4150	4150	4150	4150	18
420	20241127	130000	48757215	4150	4150	4150	4150	10
421	20241127	125900	48715715	4150	4150	4150	4150	0
422	20241127	125800	48715715	4150	4150	4150	4150	200
423	20241127	125700	47885715	4160	4160	4160	4160	0
424	20241127	125600	47885715	4160	4160	4160	4160	0
425	20241127	125500	47885715	4160	4160	4160	4160	0
426	20241127	125400	47885715	4160	4160	4160	4160	0
427	20241127	125300	47885715	4160	4160	4160	4160	0
428	20241127	125200	47885715	4160	4160	4160	4160	0
429	20241127	125100	47885715	4160	4160	4160	4160	0
430	20241127	125000	47885715	4160	4160	4160	4160	0
431	20241127	124900	47885715	4160	4160	4160	4160	0
432	20241127	124800	47885715	4160	4160	4160	4160	100
433	20241127	124700	47469715	4165	4165	4165	4165	0
434	20241127	124600	47469715	4165	4165	4165	4165	0
435	20241127	124500	47469715	4165	4165	4165	4165	0
436	20241127	124400	47469715	4165	4165	4165	4165	0
437	20241127	124300	47469715	4165	4165	4165	4165	0
438	20241127	124200	47469715	4165	4165	4165	4165	0
439	20241127	124100	47469715	4165	4165	4165	4165	0
440	20241127	124000	47469715	4165	4165	4165	4165	0
441	20241127	123900	47469715	4165	4165	4165	4165	0
442	20241127	123800	47469715	4165	4165	4165	4165	0
443	20241127	123700	47469715	4165	4165	4165	4165	100
444	20241127	123600	47053215	4165	4165	4165	4165	0
445	20241127	123500	47053215	4165	4165	4165	4165	0
446	20241127	123400	47053215	4165	4165	4165	4165	8
447	20241127	123300	47019895	4165	4165	4165	4165	0
448	20241127	123200	47019895	4165	4165	4165	4165	0
449	20241127	123100	47019895	4165	4165	4165	4165	0
450	20241127	123000	47019895	4165	4165	4165	4165	0
451	20241127	122900	47019895	4165	4165	4165	4165	0
452	20241127	122800	47019895	4165	4165	4165	4165	0
453	20241127	122700	47019895	4165	4165	4165	4165	0
454	20241127	122600	47019895	4165	4165	4165	4165	0
455	20241127	122500	47019895	4165	4165	4165	4165	0
456	20241127	122400	47019895	4165	4165	4165	4165	0
457	20241127	122300	47019895	4165	4165	4165	4165	1
458	20241127	122200	47015730	4165	4165	4165	4165	0
459	20241127	122100	47015730	4165	4165	4165	4165	1
460	20241127	122000	47011565	4160	4160	4160	4160	106
461	20241127	121900	46570605	4160	4160	4160	4160	0
462	20241127	121800	46570605	4160	4160	4160	4160	0
463	20241127	121700	46570605	4160	4160	4160	4160	0
464	20241127	121600	46570605	4160	4160	4160	4160	0
465	20241127	121500	46570605	4160	4160	4160	4160	0
466	20241127	121400	46570605	4160	4160	4160	4160	0
467	20241127	121300	46570605	4160	4160	4160	4160	0
468	20241127	121200	46570605	4160	4160	4160	4160	0
469	20241127	121100	46570605	4160	4160	4160	4160	0
470	20241127	121000	46570605	4160	4160	4160	4160	0
471	20241127	120900	46570605	4160	4160	4160	4160	0
472	20241127	120800	46570605	4160	4160	4160	4160	0
473	20241127	120700	46570605	4160	4160	4160	4160	0
474	20241127	120600	46570605	4160	4160	4160	4160	0
475	20241127	120500	46570605	4160	4160	4160	4160	1
476	20241127	120400	46566445	4145	4145	4145	4145	0
477	20241127	120300	46566445	4145	4145	4145	4145	76
478	20241127	120200	46251425	4145	4145	4145	4145	0
479	20241127	120100	46251425	4145	4145	4145	4145	0
480	20241127	120000	46251425	4145	4145	4145	4145	0
481	20241127	115900	46251425	4145	4145	4145	4145	0
482	20241127	115800	46251425	4145	4145	4145	4145	0
483	20241127	115700	46251425	4145	4145	4145	4145	0
484	20241127	115600	46251425	4145	4145	4145	4145	1
485	20241127	115500	46247280	4145	4140	4145	4140	3
486	20241127	115400	46234850	4140	4140	4140	4140	0
487	20241127	115300	46234850	4140	4140	4140	4140	0
488	20241127	115200	46234850	4140	4140	4140	4140	0
489	20241127	115100	46234850	4140	4140	4140	4140	0
490	20241127	115000	46234850	4140	4140	4140	4140	0
491	20241127	114900	46234850	4140	4140	4140	4140	0
492	20241127	114800	46234850	4140	4140	4140	4140	0
493	20241127	114700	46234850	4140	4140	4140	4140	0
494	20241127	114600	46234850	4140	4140	4140	4140	0
495	20241127	114500	46234850	4140	4140	4140	4140	0
496	20241127	114400	46234850	4140	4140	4140	4140	0
497	20241127	114300	46234850	4140	4140	4140	4140	0
498	20241127	114200	46234850	4140	4140	4140	4140	0
499	20241127	114100	46234850	4140	4140	4140	4140	12
500	20241127	114000	46185170	4140	4140	4140	4140	0
501	20241127	113900	46185170	4140	4140	4140	4140	2
502	20241127	113800	46176890	4140	4140	4140	4140	3
503	20241127	113700	46164470	4140	4140	4140	4140	0
504	20241127	113600	46164470	4140	4140	4140	4140	0
505	20241127	113500	46164470	4140	4140	4140	4140	162
506	20241127	113400	45493790	4135	4135	4135	4135	37
507	20241127	113300	45340795	4135	4135	4135	4135	0
508	20241127	113200	45340795	4135	4135	4135	4135	0
509	20241127	113100	45340795	4135	4135	4135	4135	0
510	20241127	113000	45340795	4135	4135	4135	4135	101
511	20241127	112900	44923160	4135	4135	4135	4135	0
512	20241127	112800	44923160	4135	4135	4135	4135	0
513	20241127	112700	44923160	4135	4135	4135	4135	0
514	20241127	112600	44923160	4135	4135	4135	4135	0
515	20241127	112500	44923160	4135	4135	4135	4135	0
516	20241127	112400	44923160	4135	4135	4135	4135	0
517	20241127	112300	44923160	4135	4135	4135	4135	0
518	20241127	112200	44923160	4135	4135	4135	4135	0
519	20241127	112100	44923160	4135	4135	4135	4135	0
520	20241127	112000	44923160	4135	4135	4135	4135	0
521	20241127	111900	44923160	4135	4135	4135	4135	1
522	20241127	111800	44919025	4130	4130	4130	4130	231
523	20241127	111700	43964995	4130	4130	4130	4130	1
524	20241127	111600	43960865	4125	4125	4125	4125	0
525	20241127	111500	43960865	4125	4125	4125	4125	0
526	20241127	111400	43960865	4125	4125	4125	4125	0
527	20241127	111300	43960865	4125	4130	4130	4125	3
528	20241127	111200	43948480	4130	4130	4130	4130	0
529	20241127	111100	43948480	4130	4130	4130	4130	1
530	20241127	111000	43944350	4130	4130	4130	4130	6
531	20241127	110900	43919570	4130	4130	4130	4130	100
532	20241127	110800	43506570	4130	4130	4130	4130	0
533	20241127	110700	43506570	4130	4130	4130	4130	0
534	20241127	110600	43506570	4130	4130	4130	4130	0
535	20241127	110500	43506570	4130	4130	4130	4130	0
536	20241127	110400	43506570	4130	4130	4130	4130	0
537	20241127	110300	43506570	4130	4130	4130	4130	0
538	20241127	110200	43506570	4130	4130	4130	4130	0
539	20241127	110100	43506570	4130	4130	4130	4130	0
540	20241127	110000	43506570	4130	4130	4130	4130	0
541	20241127	105900	43506570	4130	4130	4130	4130	3
542	20241127	105800	43494180	4125	4125	4125	4125	0
543	20241127	105700	43494180	4125	4125	4125	4125	0
544	20241127	105600	43494180	4125	4125	4125	4125	0
545	20241127	105500	43494180	4125	4125	4125	4125	0
546	20241127	105400	43494180	4125	4125	4125	4125	262
547	20241127	105300	42413430	4125	4125	4125	4125	0
548	20241127	105200	42413430	4125	4125	4125	4125	0
549	20241127	105100	42413430	4125	4125	4125	4125	0
550	20241127	105000	42413430	4125	4125	4125	4125	1
551	20241127	104900	42409305	4120	4125	4125	4120	223
552	20241127	104800	41490540	4120	4120	4120	4120	0
553	20241127	104700	41490540	4120	4120	4120	4120	0
554	20241127	104600	41490540	4120	4120	4120	4120	0
555	20241127	104500	41490540	4120	4120	4120	4120	0
556	20241127	104400	41490540	4120	4120	4120	4120	68
557	20241127	104300	41210380	4120	4120	4120	4120	30
558	20241127	104200	41086780	4120	4120	4120	4120	31
559	20241127	104100	40959060	4125	4125	4125	4125	0
560	20241127	104000	40959060	4125	4125	4125	4125	10
561	20241127	103900	40917810	4125	4125	4125	4125	10
562	20241127	103800	40876560	4125	4125	4125	4125	0
563	20241127	103700	40876560	4125	4125	4125	4125	1
564	20241127	103600	40872435	4125	4125	4125	4125	18
565	20241127	103500	40798185	4125	4125	4125	4125	0
566	20241127	103400	40798185	4125	4125	4125	4125	0
567	20241127	103300	40798185	4125	4125	4125	4125	0
568	20241127	103200	40798185	4125	4125	4125	4125	0
569	20241127	103100	40798185	4125	4125	4125	4125	0
570	20241127	103000	40798185	4125	4125	4125	4125	0
571	20241127	102900	40798185	4125	4125	4125	4120	12
572	20241127	102800	40748735	4120	4120	4120	4120	0
573	20241127	102700	40748735	4120	4120	4120	4120	0
574	20241127	102600	40748735	4120	4120	4120	4120	0
575	20241127	102500	40748735	4120	4125	4125	4120	27
576	20241127	102400	40637460	4120	4120	4120	4120	0
577	20241127	102300	40637460	4120	4125	4125	4120	93
578	20241127	102200	40254200	4125	4125	4125	4125	0
579	20241127	102100	40254200	4125	4125	4125	4125	0
580	20241127	102000	40254200	4125	4125	4125	4125	0
581	20241127	101900	40254200	4125	4125	4125	4125	1
582	20241127	101800	40250075	4130	4130	4130	4130	18
583	20241127	101700	40175735	4130	4120	4130	4120	34
584	20241127	101600	40035625	4125	4125	4125	4125	0
585	20241127	101500	40035625	4125	4125	4125	4125	1
586	20241127	101400	40031500	4125	4125	4125	4125	0
587	20241127	101300	40031500	4125	4125	4125	4125	0
588	20241127	101200	40031500	4125	4125	4125	4125	1
589	20241127	101100	40027375	4130	4130	4130	4130	1
590	20241127	101000	40023245	4135	4135	4135	4135	0
591	20241127	100900	40023245	4135	4135	4135	4135	0
592	20241127	100800	40023245	4135	4135	4135	4135	1
593	20241127	100700	40019110	4100	4100	4100	4100	0
594	20241127	100600	40019110	4100	4120	4120	4100	1878
595	20241127	100500	32306325	4140	4140	4140	4140	2
596	20241127	100400	32298045	4125	4125	4125	4125	0
597	20241127	100300	32298045	4125	4125	4125	4125	0
598	20241127	100200	32298045	4125	4130	4130	4125	22
599	20241127	100100	32207290	4135	4135	4135	4135	0
600	20241127	100000	32207290	4135	4135	4135	4135	1
601	20241127	095900	32203155	4140	4140	4140	4140	0
602	20241127	095800	32203155	4140	4140	4140	4140	0
603	20241127	095700	32203155	4140	4140	4140	4140	0
604	20241127	095600	32203155	4140	4140	4140	4140	0
605	20241127	095500	32203155	4140	4140	4140	4140	0
606	20241127	095400	32203155	4140	4140	4140	4135	3
607	20241127	095300	32190740	4140	4140	4140	4140	0
608	20241127	095200	32190740	4140	4140	4140	4140	0
609	20241127	095100	32190740	4140	4140	4140	4140	0
610	20241127	095000	32190740	4140	4140	4140	4140	1
611	20241127	094900	32186600	4130	4130	4130	4130	0
612	20241127	094800	32186600	4130	4130	4130	4130	0
613	20241127	094700	32186600	4130	4130	4130	4130	0
614	20241127	094600	32186600	4130	4130	4130	4130	100
615	20241127	094500	31773600	4130	4130	4130	4130	0
616	20241127	094400	31773600	4130	4130	4130	4130	1
617	20241127	094300	31769470	4120	4125	4125	4120	79
618	20241127	094200	31443980	4125	4125	4125	4125	6
619	20241127	094100	31419230	4125	4125	4125	4125	0
620	20241127	094000	31419230	4125	4125	4125	4125	186
621	20241127	093900	30651980	4125	4125	4125	4125	1
622	20241127	093800	30647855	4120	4120	4120	4120	0
623	20241127	093700	30647855	4120	4120	4120	4120	104
624	20241127	093600	30219375	4110	4110	4110	4110	0
625	20241127	093500	30219375	4110	4110	4110	4110	0
626	20241127	093400	30219375	4110	4110	4110	4110	0
627	20241127	093300	30219375	4110	4110	4110	4110	0
628	20241127	093200	30219375	4110	4110	4110	4110	0
629	20241127	093100	30219375	4110	4110	4110	4110	0
630	20241127	093000	30219375	4110	4110	4110	4110	0
631	20241127	092900	30219375	4110	4120	4120	4110	2800
632	20241127	092800	18707205	4120	4120	4120	4120	0
633	20241127	092700	18707205	4120	4120	4120	4120	0
634	20241127	092600	18707205	4120	4120	4120	4120	0
635	20241127	092500	18707205	4120	4120	4120	4120	0
636	20241127	092400	18707205	4120	4120	4120	4120	0
637	20241127	092300	18707205	4120	4120	4120	4120	0
638	20241127	092200	18707205	4120	4120	4120	4120	0
639	20241127	092100	18707205	4120	4120	4120	4120	0
640	20241127	092000	18707205	4120	4120	4120	4120	0
641	20241127	091900	18707205	4120	4120	4120	4120	0
642	20241127	091800	18707205	4120	4130	4130	4120	2204
643	20241127	091700	9624725	4130	4130	4130	4130	1
644	20241127	091600	9620595	4130	4130	4130	4130	0
645	20241127	091500	9620595	4130	4130	4130	4130	9
646	20241127	091400	9583425	4125	4125	4125	4125	0
647	20241127	091300	9583425	4125	4125	4125	4125	0
648	20241127	091200	9583425	4125	4140	4140	4125	42
649	20241127	091100	9409875	4140	4140	4140	4140	0
650	20241127	091000	9409875	4140	4140	4140	4140	0
651	20241127	090900	9409875	4140	4140	4140	4140	1417
652	20241127	090800	3543495	4140	4140	4140	4140	0
653	20241127	090700	3543495	4140	4140	4140	4140	34
654	20241127	090600	3402735	4145	4145	4145	4145	0
655	20241127	090500	3402735	4145	4145	4145	4145	6
656	20241127	090400	3377865	4145	4145	4145	4140	789
657	20241127	090300	107770	4145	4145	4145	4145	0
658	20241127	090200	107770	4145	4145	4145	4145	0
659	20241127	090100	107770	4145	4145	4145	4145	0
660	20241127	090000	107770	4145	4145	4145	4145	26