KissMeData/032280/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	191800	56882231	1693	1693	1693	1693	112
3	20241127	191700	56882231	1693	1693	1693	1693	0
4	20241127	191600	56882231	1693	1693	1693	1693	0
5	20241127	191500	56882231	1693	1693	1693	1693	0
6	20241127	191400	56882231	1693	1693	1693	1693	0
7	20241127	191300	56882231	1693	1693	1693	1693	0
8	20241127	191200	56882231	1693	1693	1693	1693	0
9	20241127	191100	56882231	1693	1693	1693	1693	0
10	20241127	191000	56882231	1693	1693	1693	1693	0
11	20241127	190900	56882231	1693	1693	1693	1693	0
12	20241127	190800	56882231	1693	1693	1693	1693	0
13	20241127	190700	56882231	1693	1693	1693	1693	0
14	20241127	190600	56882231	1693	1693	1693	1693	0
15	20241127	190500	56882231	1693	1693	1693	1693	0
16	20241127	190400	56882231	1693	1693	1693	1693	0
17	20241127	190300	56882231	1693	1693	1693	1693	0
18	20241127	190200	56882231	1693	1693	1693	1693	0
19	20241127	190100	56882231	1693	1693	1693	1693	0
20	20241127	190000	56882231	1693	1693	1693	1693	0
21	20241127	185900	56882231	1693	1693	1693	1693	0
22	20241127	185800	56882231	1693	1693	1693	1693	0
23	20241127	185700	56882231	1693	1693	1693	1693	0
24	20241127	185600	56882231	1693	1693	1693	1693	0
25	20241127	185500	56882231	1693	1693	1693	1693	0
26	20241127	185400	56882231	1693	1693	1693	1693	0
27	20241127	185300	56882231	1693	1693	1693	1693	0
28	20241127	185200	56882231	1693	1693	1693	1693	0
29	20241127	185100	56882231	1693	1693	1693	1693	0
30	20241127	185000	56882231	1693	1693	1693	1693	0
31	20241127	184900	56882231	1693	1693	1693	1693	0
32	20241127	184800	56882231	1693	1693	1693	1693	112
33	20241127	184700	56882231	1693	1693	1693	1693	0
34	20241127	184600	56882231	1693	1693	1693	1693	0
35	20241127	184500	56882231	1693	1693	1693	1693	0
36	20241127	184400	56882231	1693	1693	1693	1693	0
37	20241127	184300	56882231	1693	1693	1693	1693	0
38	20241127	184200	56882231	1693	1693	1693	1693	0
39	20241127	184100	56882231	1693	1693	1693	1693	0
40	20241127	184000	56882231	1693	1693	1693	1693	0
41	20241127	183900	56882231	1693	1693	1693	1693	0
42	20241127	183800	56882231	1693	1693	1693	1693	0
43	20241127	183700	56882231	1693	1693	1693	1693	0
44	20241127	183600	56882231	1693	1693	1693	1693	0
45	20241127	183500	56882231	1693	1693	1693	1693	0
46	20241127	183400	56882231	1693	1693	1693	1693	0
47	20241127	183300	56882231	1693	1693	1693	1693	0
48	20241127	183200	56882231	1693	1693	1693	1693	0
49	20241127	183100	56882231	1693	1693	1693	1693	0
50	20241127	183000	56882231	1693	1693	1693	1693	0
51	20241127	182900	56882231	1693	1693	1693	1693	0
52	20241127	182800	56882231	1693	1693	1693	1693	0
53	20241127	182700	56882231	1693	1693	1693	1693	0
54	20241127	182600	56882231	1693	1693	1693	1693	0
55	20241127	182500	56882231	1693	1693	1693	1693	0
56	20241127	182400	56882231	1693	1693	1693	1693	0
57	20241127	182300	56882231	1693	1693	1693	1693	0
58	20241127	182200	56882231	1693	1693	1693	1693	0
59	20241127	182100	56882231	1693	1693	1693	1693	0
60	20241127	182000	56882231	1693	1693	1693	1693	0
61	20241127	181900	56882231	1693	1693	1693	1693	0
62	20241127	181800	56882231	1693	1693	1693	1693	112
63	20241127	181700	56882231	1693	1693	1693	1693	0
64	20241127	181600	56882231	1693	1693	1693	1693	0
65	20241127	181500	56882231	1693	1693	1693	1693	0
66	20241127	181400	56882231	1693	1693	1693	1693	0
67	20241127	181300	56882231	1693	1693	1693	1693	0
68	20241127	181200	56882231	1693	1693	1693	1693	0
69	20241127	181100	56882231	1693	1693	1693	1693	0
70	20241127	181000	56882231	1693	1693	1693	1693	0
71	20241127	180900	56882231	1693	1693	1693	1693	0
72	20241127	180800	56882231	1693	1693	1693	1693	0
73	20241127	180700	56882231	1693	1693	1693	1693	0
74	20241127	180600	56882231	1693	1693	1693	1693	0
75	20241127	180500	56882231	1693	1693	1693	1693	0
76	20241127	180400	56882231	1693	1693	1693	1693	0
77	20241127	180300	56882231	1693	1693	1693	1693	0
78	20241127	180200	56882231	1693	1693	1693	1693	0
79	20241127	180100	56882231	1693	1693	1693	1693	0
80	20241127	180000	56882231	1693	1693	1693	1693	0
81	20241127	175900	56882231	1693	1693	1693	1693	0
82	20241127	175800	56882231	1693	1693	1693	1693	0
83	20241127	175700	56882231	1693	1693	1693	1693	0
84	20241127	175600	56882231	1693	1693	1693	1693	0
85	20241127	175500	56882231	1693	1693	1693	1693	0
86	20241127	175400	56882231	1693	1693	1693	1693	0
87	20241127	175300	56882231	1693	1693	1693	1693	0
88	20241127	175200	56882231	1693	1693	1693	1693	0
89	20241127	175100	56882231	1693	1693	1693	1693	0
90	20241127	175000	56882231	1693	1693	1693	1693	0
91	20241127	174900	56882231	1693	1693	1693	1693	0
92	20241127	174800	56882231	1693	1693	1693	1693	112
93	20241127	174700	56882231	1693	1693	1693	1693	0
94	20241127	174600	56882231	1693	1693	1693	1693	0
95	20241127	174500	56882231	1693	1693	1693	1693	0
96	20241127	174400	56882231	1693	1693	1693	1693	0
97	20241127	174300	56882231	1693	1693	1693	1693	0
98	20241127	174200	56882231	1693	1693	1693	1693	0
99	20241127	174100	56882231	1693	1693	1693	1693	0
100	20241127	174000	56882231	1693	1693	1693	1693	0
101	20241127	173900	56882231	1693	1693	1693	1693	0
102	20241127	173800	56882231	1693	1693	1693	1693	0
103	20241127	173700	56882231	1693	1693	1693	1693	0
104	20241127	173600	56882231	1693	1693	1693	1693	0
105	20241127	173500	56882231	1693	1693	1693	1693	0
106	20241127	173400	56882231	1693	1693	1693	1693	0
107	20241127	173300	56882231	1693	1693	1693	1693	0
108	20241127	173200	56882231	1693	1693	1693	1693	0
109	20241127	173100	56882231	1693	1693	1693	1693	0
110	20241127	173000	56882231	1693	1693	1693	1693	0
111	20241127	172900	56882231	1693	1693	1693	1693	0
112	20241127	172800	56882231	1693	1693	1693	1693	0
113	20241127	172700	56882231	1693	1693	1693	1693	0
114	20241127	172600	56882231	1693	1693	1693	1693	0
115	20241127	172500	56882231	1693	1693	1693	1693	0
116	20241127	172400	56882231	1693	1693	1693	1693	0
117	20241127	172300	56882231	1693	1693	1693	1693	0
118	20241127	172200	56882231	1693	1693	1693	1693	0
119	20241127	172100	56882231	1693	1693	1693	1693	0
120	20241127	172000	56882231	1693	1693	1693	1693	0
121	20241127	171900	56882231	1693	1693	1693	1693	0
122	20241127	171800	56882231	1693	1693	1693	1693	112
123	20241127	171700	56882231	1693	1693	1693	1693	0
124	20241127	171600	56882231	1693	1693	1693	1693	0
125	20241127	171500	56882231	1693	1693	1693	1693	0
126	20241127	171400	56882231	1693	1693	1693	1693	0
127	20241127	171300	56882231	1693	1693	1693	1693	0
128	20241127	171200	56882231	1693	1693	1693	1693	0
129	20241127	171100	56882231	1693	1693	1693	1693	0
130	20241127	171000	56882231	1693	1693	1693	1693	0
131	20241127	170900	56882231	1693	1693	1693	1693	0
132	20241127	170800	56882231	1693	1693	1693	1693	0
133	20241127	170700	56882231	1693	1693	1693	1693	0
134	20241127	170600	56882231	1693	1693	1693	1693	0
135	20241127	170500	56882231	1693	1693	1693	1693	0
136	20241127	170400	56882231	1693	1693	1693	1693	0
137	20241127	170300	56882231	1693	1693	1693	1693	0
138	20241127	170200	56882231	1693	1693	1693	1693	0
139	20241127	170100	56882231	1693	1693	1693	1693	0
140	20241127	170000	56882231	1693	1693	1693	1693	0
141	20241127	165900	56882231	1693	1693	1693	1693	0
142	20241127	165800	56882231	1693	1693	1693	1693	0
143	20241127	165700	56882231	1693	1693	1693	1693	0
144	20241127	165600	56882231	1693	1693	1693	1693	0
145	20241127	165500	56882231	1693	1693	1693	1693	0
146	20241127	165400	56882231	1693	1693	1693	1693	0
147	20241127	165300	56882231	1693	1693	1693	1693	0
148	20241127	165200	56882231	1693	1693	1693	1693	0
149	20241127	165100	56882231	1693	1693	1693	1693	0
150	20241127	165000	56882231	1693	1693	1693	1693	0
151	20241127	164900	56882231	1693	1693	1693	1693	0
152	20241127	164800	56882231	1693	1693	1693	1693	112
153	20241127	164700	56882231	1693	1693	1693	1693	0
154	20241127	164600	56882231	1693	1693	1693	1693	0
155	20241127	164500	56882231	1693	1693	1693	1693	0
156	20241127	164400	56882231	1693	1693	1693	1693	0
157	20241127	164300	56882231	1693	1693	1693	1693	0
158	20241127	164200	56882231	1693	1693	1693	1693	0
159	20241127	164100	56882231	1693	1693	1693	1693	0
160	20241127	164000	56882231	1693	1693	1693	1693	0
161	20241127	163900	56882231	1693	1693	1693	1693	0
162	20241127	163800	56882231	1693	1693	1693	1693	0
163	20241127	163700	56882231	1693	1693	1693	1693	0
164	20241127	163600	56882231	1693	1693	1693	1693	0
165	20241127	163500	56882231	1693	1693	1693	1693	0
166	20241127	163400	56882231	1693	1693	1693	1693	0
167	20241127	163300	56882231	1693	1693	1693	1693	0
168	20241127	163200	56882231	1693	1693	1693	1693	0
169	20241127	163100	56882231	1693	1693	1693	1693	0
170	20241127	163000	56882231	1693	1693	1693	1693	0
171	20241127	162900	56882231	1693	1693	1693	1693	0
172	20241127	162800	56882231	1693	1693	1693	1693	0
173	20241127	162700	56882231	1693	1693	1693	1693	0
174	20241127	162600	56882231	1693	1693	1693	1693	0
175	20241127	162500	56882231	1693	1693	1693	1693	0
176	20241127	162400	56882231	1693	1693	1693	1693	0
177	20241127	162300	56882231	1693	1693	1693	1693	0
178	20241127	162200	56882231	1693	1693	1693	1693	0
179	20241127	162100	56882231	1693	1693	1693	1693	0
180	20241127	162000	56882231	1693	1693	1693	1693	0
181	20241127	161900	56882231	1693	1693	1693	1693	0
182	20241127	161800	56882231	1693	1693	1693	1693	112
183	20241127	161700	56882231	1693	1693	1693	1693	0
184	20241127	161600	56882231	1693	1693	1693	1693	0
185	20241127	161500	56882231	1693	1693	1693	1693	0
186	20241127	161400	56882231	1693	1693	1693	1693	0
187	20241127	161300	56882231	1693	1693	1693	1693	0
188	20241127	161200	56882231	1693	1693	1693	1693	0
189	20241127	161100	56882231	1693	1693	1693	1693	0
190	20241127	161000	56882231	1693	1693	1693	1693	0
191	20241127	160900	56882231	1693	1693	1693	1693	0
192	20241127	160800	56882231	1693	1693	1693	1693	0
193	20241127	160700	56882231	1693	1693	1693	1693	0
194	20241127	160600	56882231	1693	1693	1693	1693	0
195	20241127	160500	56882231	1693	1693	1693	1693	0
196	20241127	160400	56882231	1693	1693	1693	1693	0
197	20241127	160300	56882231	1693	1693	1693	1693	0
198	20241127	160200	56882231	1693	1693	1693	1693	0
199	20241127	160100	56882231	1693	1693	1693	1693	0
200	20241127	160000	56882231	1693	1693	1693	1693	0
201	20241127	155900	56882231	1693	1693	1693	1693	0
202	20241127	155800	56882231	1693	1693	1693	1693	0
203	20241127	155700	56882231	1693	1693	1693	1693	0
204	20241127	155600	56882231	1693	1693	1693	1693	0
205	20241127	155500	56882231	1693	1693	1693	1693	0
206	20241127	155400	56882231	1693	1693	1693	1693	0
207	20241127	155300	56882231	1693	1693	1693	1693	0
208	20241127	155200	56882231	1693	1693	1693	1693	0
209	20241127	155100	56882231	1693	1693	1693	1693	0
210	20241127	155000	56882231	1693	1693	1693	1693	0
211	20241127	154900	56882231	1693	1693	1693	1693	0
212	20241127	154800	56882231	1693	1693	1693	1693	112
213	20241127	154700	56882231	1693	1693	1693	1693	0
214	20241127	154600	56882231	1693	1693	1693	1693	0
215	20241127	154500	56882231	1693	1693	1693	1693	0
216	20241127	154400	56882231	1693	1693	1693	1693	0
217	20241127	154300	56882231	1693	1693	1693	1693	0
218	20241127	154200	56882231	1693	1693	1693	1693	0
219	20241127	154100	56882231	1693	1693	1693	1693	0
220	20241127	154000	56882231	1693	1693	1693	1693	0
221	20241127	153900	56882231	1693	1693	1693	1693	0
222	20241127	153800	56882231	1693	1693	1693	1693	0
223	20241127	153700	56882231	1693	1693	1693	1693	0
224	20241127	153600	56882231	1693	1693	1693	1693	0
225	20241127	153500	56882231	1693	1693	1693	1693	0
226	20241127	153400	56882231	1693	1693	1693	1693	0
227	20241127	153300	56882231	1693	1693	1693	1693	0
228	20241127	153200	56882231	1693	1693	1693	1693	0
229	20241127	153100	56882231	1693	1693	1693	1693	0
230	20241127	153000	56882231	1693	1693	1693	1693	112
231	20241127	152900	56692615	1693	1693	1693	1693	0
232	20241127	152800	56692615	1693	1693	1693	1693	0
233	20241127	152700	56692615	1693	1693	1693	1693	0
234	20241127	152600	56692615	1693	1693	1693	1693	0
235	20241127	152500	56692615	1693	1693	1693	1693	0
236	20241127	152400	56692615	1693	1693	1693	1693	0
237	20241127	152300	56692615	1693	1693	1693	1693	0
238	20241127	152200	56692615	1693	1693	1693	1693	0
239	20241127	152100	56692615	1693	1693	1693	1693	0
240	20241127	152000	56692615	1693	1693	1693	1693	0
241	20241127	151900	56692615	1693	1693	1693	1693	0
242	20241127	151800	56692615	1693	1693	1693	1693	584
243	20241127	151700	55703903	1693	1693	1693	1693	287
244	20241127	151600	55218012	1693	1693	1693	1693	0
245	20241127	151500	55218012	1693	1693	1693	1693	0
246	20241127	151400	55218012	1693	1693	1693	1693	0
247	20241127	151300	55218012	1693	1693	1693	1693	0
248	20241127	151200	55218012	1693	1693	1693	1693	0
249	20241127	151100	55218012	1693	1693	1693	1693	8
250	20241127	151000	55204468	1693	1693	1693	1693	0
251	20241127	150900	55204468	1693	1693	1693	1693	0
252	20241127	150800	55204468	1693	1691	1693	1691	12
253	20241127	150700	55184172	1693	1693	1693	1693	0
254	20241127	150600	55184172	1693	1693	1693	1693	0
255	20241127	150500	55184172	1693	1693	1693	1693	0
256	20241127	150400	55184172	1693	1693	1693	1690	49
257	20241127	150300	55101349	1691	1691	1691	1691	94
258	20241127	150200	54942395	1691	1691	1691	1691	1
259	20241127	150100	54940704	1690	1690	1690	1690	5
260	20241127	150000	54932254	1693	1693	1693	1690	23
261	20241127	145900	54893378	1690	1691	1691	1690	1500
262	20241127	145800	52358377	1693	1693	1693	1693	0
263	20241127	145700	52358377	1693	1691	1693	1691	6
264	20241127	145600	52348225	1693	1693	1693	1693	0
265	20241127	145500	52348225	1693	1691	1693	1691	120
266	20241127	145400	52145301	1691	1691	1691	1691	0
267	20241127	145300	52145301	1691	1691	1691	1691	1082
268	20241127	145200	50315639	1693	1693	1693	1693	0
269	20241127	145100	50315639	1693	1693	1693	1693	0
270	20241127	145000	50315639	1693	1693	1693	1693	5
271	20241127	144900	50307174	1693	1693	1693	1693	0
272	20241127	144800	50307174	1693	1693	1693	1693	0
273	20241127	144700	50307174	1693	1693	1693	1693	0
274	20241127	144600	50307174	1693	1693	1693	1693	0
275	20241127	144500	50307174	1693	1693	1693	1693	0
276	20241127	144400	50307174	1693	1693	1693	1693	0
277	20241127	144300	50307174	1693	1693	1693	1693	0
278	20241127	144200	50307174	1693	1693	1693	1693	0
279	20241127	144100	50307174	1693	1693	1693	1693	0
280	20241127	144000	50307174	1693	1693	1693	1693	0
281	20241127	143900	50307174	1693	1693	1693	1693	0
282	20241127	143800	50307174	1693	1693	1693	1693	0
283	20241127	143700	50307174	1693	1693	1693	1693	0
284	20241127	143600	50307174	1693	1693	1693	1693	0
285	20241127	143500	50307174	1693	1693	1693	1693	0
286	20241127	143400	50307174	1693	1693	1693	1693	0
287	20241127	143300	50307174	1693	1693	1693	1693	0
288	20241127	143200	50307174	1693	1693	1693	1693	1
289	20241127	143100	50305481	1691	1691	1691	1691	0
290	20241127	143000	50305481	1691	1691	1691	1691	10
291	20241127	142900	50288571	1693	1693	1693	1693	0
292	20241127	142800	50288571	1693	1693	1693	1693	0
293	20241127	142700	50288571	1693	1693	1693	1693	0
294	20241127	142600	50288571	1693	1693	1693	1693	0
295	20241127	142500	50288571	1693	1693	1693	1693	0
296	20241127	142400	50288571	1693	1693	1693	1693	1
297	20241127	142300	50286878	1691	1691	1691	1691	0
298	20241127	142200	50286878	1691	1691	1691	1691	0
299	20241127	142100	50286878	1691	1691	1691	1691	196
300	20241127	142000	49955442	1693	1693	1693	1693	0
301	20241127	141900	49955442	1693	1693	1693	1693	0
302	20241127	141800	49955442	1693	1693	1693	1693	0
303	20241127	141700	49955442	1693	1693	1693	1693	0
304	20241127	141600	49955442	1693	1693	1693	1693	0
305	20241127	141500	49955442	1693	1693	1693	1693	0
306	20241127	141400	49955442	1693	1693	1693	1693	0
307	20241127	141300	49955442	1693	1693	1693	1693	0
308	20241127	141200	49955442	1693	1693	1693	1693	0
309	20241127	141100	49955442	1693	1693	1693	1693	0
310	20241127	141000	49955442	1693	1693	1693	1693	0
311	20241127	140900	49955442	1693	1693	1693	1693	0
312	20241127	140800	49955442	1693	1693	1693	1693	0
313	20241127	140700	49955442	1693	1693	1693	1693	0
314	20241127	140600	49955442	1693	1693	1693	1693	0
315	20241127	140500	49955442	1693	1693	1693	1693	0
316	20241127	140400	49955442	1693	1693	1693	1693	0
317	20241127	140300	49955442	1693	1693	1693	1693	0
318	20241127	140200	49955442	1693	1693	1693	1693	0
319	20241127	140100	49955442	1693	1693	1693	1693	0
320	20241127	140000	49955442	1693	1693	1693	1693	0
321	20241127	135900	49955442	1693	1693	1693	1693	0
322	20241127	135800	49955442	1693	1693	1693	1693	0
323	20241127	135700	49955442	1693	1693	1693	1693	0
324	20241127	135600	49955442	1693	1693	1693	1693	0
325	20241127	135500	49955442	1693	1693	1693	1693	0
326	20241127	135400	49955442	1693	1693	1693	1693	2
327	20241127	135300	49952056	1691	1691	1691	1691	0
328	20241127	135200	49952056	1691	1691	1691	1691	0
329	20241127	135100	49952056	1691	1691	1691	1691	0
330	20241127	135000	49952056	1691	1691	1691	1691	200
331	20241127	134900	49613856	1695	1695	1695	1695	0
332	20241127	134800	49613856	1695	1695	1695	1695	0
333	20241127	134700	49613856	1695	1695	1695	1695	0
334	20241127	134600	49613856	1695	1695	1695	1695	0
335	20241127	134500	49613856	1695	1695	1695	1695	0
336	20241127	134400	49613856	1695	1695	1695	1695	0
337	20241127	134300	49613856	1695	1695	1695	1695	0
338	20241127	134200	49613856	1695	1695	1695	1695	0
339	20241127	134100	49613856	1695	1695	1695	1695	0
340	20241127	134000	49613856	1695	1695	1695	1695	0
341	20241127	133900	49613856	1695	1695	1695	1695	0
342	20241127	133800	49613856	1695	1695	1695	1695	0
343	20241127	133700	49613856	1695	1695	1695	1695	0
344	20241127	133600	49613856	1695	1695	1695	1695	0
345	20241127	133500	49613856	1695	1695	1695	1695	0
346	20241127	133400	49613856	1695	1695	1695	1695	0
347	20241127	133300	49613856	1695	1695	1695	1695	0
348	20241127	133200	49613856	1695	1695	1695	1695	0
349	20241127	133100	49613856	1695	1695	1695	1695	0
350	20241127	133000	49613856	1695	1695	1695	1695	0
351	20241127	132900	49613856	1695	1695	1695	1695	0
352	20241127	132800	49613856	1695	1695	1695	1695	0
353	20241127	132700	49613856	1695	1695	1695	1695	0
354	20241127	132600	49613856	1695	1695	1695	1695	0
355	20241127	132500	49613856	1695	1695	1695	1695	0
356	20241127	132400	49613856	1695	1695	1695	1695	0
357	20241127	132300	49613856	1695	1695	1695	1695	0
358	20241127	132200	49613856	1695	1695	1695	1695	0
359	20241127	132100	49613856	1695	1695	1695	1695	0
360	20241127	132000	49613856	1695	1695	1695	1695	0
361	20241127	131900	49613856	1695	1695	1695	1695	0
362	20241127	131800	49613856	1695	1695	1695	1695	0
363	20241127	131700	49613856	1695	1695	1695	1695	0
364	20241127	131600	49613856	1695	1695	1695	1695	30
365	20241127	131500	49563006	1695	1695	1695	1695	0
366	20241127	131400	49563006	1695	1695	1695	1695	0
367	20241127	131300	49563006	1695	1695	1695	1695	0
368	20241127	131200	49563006	1695	1695	1695	1695	0
369	20241127	131100	49563006	1695	1695	1695	1695	450
370	20241127	131000	48800256	1695	1695	1695	1695	0
371	20241127	130900	48800256	1695	1695	1695	1695	0
372	20241127	130800	48800256	1695	1695	1695	1695	0
373	20241127	130700	48800256	1695	1695	1695	1695	0
374	20241127	130600	48800256	1695	1695	1695	1695	0
375	20241127	130500	48800256	1695	1695	1695	1695	0
376	20241127	130400	48800256	1695	1694	1695	1694	6
377	20241127	130300	48790091	1691	1691	1691	1691	0
378	20241127	130200	48790091	1691	1691	1691	1691	0
379	20241127	130100	48790091	1691	1691	1691	1691	1
380	20241127	130000	48788400	1694	1694	1694	1694	400
381	20241127	125900	48110800	1694	1694	1694	1694	0
382	20241127	125800	48110800	1694	1694	1694	1694	1
383	20241127	125700	48109106	1691	1691	1691	1691	0
384	20241127	125600	48109106	1691	1691	1691	1691	0
385	20241127	125500	48109106	1691	1691	1691	1691	0
386	20241127	125400	48109106	1691	1691	1691	1691	0
387	20241127	125300	48109106	1691	1691	1691	1691	0
388	20241127	125200	48109106	1691	1691	1691	1691	0
389	20241127	125100	48109106	1691	1691	1691	1691	0
390	20241127	125000	48109106	1691	1691	1691	1691	0
391	20241127	124900	48109106	1691	1691	1691	1691	0
392	20241127	124800	48109106	1691	1691	1691	1691	0
393	20241127	124700	48109106	1691	1691	1691	1691	0
394	20241127	124600	48109106	1691	1691	1691	1691	0
395	20241127	124500	48109106	1691	1691	1691	1691	0
396	20241127	124400	48109106	1691	1691	1691	1691	0
397	20241127	124300	48109106	1691	1691	1691	1691	0
398	20241127	124200	48109106	1691	1691	1691	1691	0
399	20241127	124100	48109106	1691	1691	1691	1691	0
400	20241127	124000	48109106	1691	1691	1691	1691	0
401	20241127	123900	48109106	1691	1691	1691	1691	0
402	20241127	123800	48109106	1691	1691	1691	1691	0
403	20241127	123700	48109106	1691	1691	1691	1691	100
404	20241127	123600	47940006	1691	1691	1691	1691	0
405	20241127	123500	47940006	1691	1691	1691	1691	0
406	20241127	123400	47940006	1691	1691	1691	1691	0
407	20241127	123300	47940006	1691	1691	1691	1691	0
408	20241127	123200	47940006	1691	1691	1691	1691	0
409	20241127	123100	47940006	1691	1691	1691	1691	0
410	20241127	123000	47940006	1691	1691	1691	1691	0
411	20241127	122900	47940006	1691	1691	1691	1691	5
412	20241127	122800	47931551	1695	1695	1695	1695	0
413	20241127	122700	47931551	1695	1695	1695	1695	0
414	20241127	122600	47931551	1695	1695	1695	1695	0
415	20241127	122500	47931551	1695	1695	1695	1695	0
416	20241127	122400	47931551	1695	1695	1695	1695	0
417	20241127	122300	47931551	1695	1695	1695	1695	0
418	20241127	122200	47931551	1695	1695	1695	1695	0
419	20241127	122100	47931551	1695	1695	1695	1695	1
420	20241127	122000	47929856	1690	1690	1690	1690	0
421	20241127	121900	47929856	1690	1690	1690	1690	0
422	20241127	121800	47929856	1690	1690	1690	1690	189
423	20241127	121700	47610446	1690	1690	1690	1690	122
424	20241127	121600	47404266	1691	1691	1691	1691	568
425	20241127	121500	46443778	1691	1691	1691	1691	0
426	20241127	121400	46443778	1691	1691	1691	1691	0
427	20241127	121300	46443778	1691	1691	1691	1691	80
428	20241127	121200	46308498	1694	1694	1694	1694	10
429	20241127	121100	46291558	1694	1694	1694	1694	0
430	20241127	121000	46291558	1694	1694	1694	1694	0
431	20241127	120900	46291558	1694	1694	1694	1694	0
432	20241127	120800	46291558	1694	1694	1694	1694	1
433	20241127	120700	46289864	1691	1691	1691	1691	5
434	20241127	120600	46281409	1695	1695	1695	1695	0
435	20241127	120500	46281409	1695	1695	1695	1695	0
436	20241127	120400	46281409	1695	1695	1695	1695	0
437	20241127	120300	46281409	1695	1695	1695	1695	0
438	20241127	120200	46281409	1695	1695	1695	1695	0
439	20241127	120100	46281409	1695	1695	1695	1695	0
440	20241127	120000	46281409	1695	1695	1695	1695	0
441	20241127	115900	46281409	1695	1695	1695	1695	0
442	20241127	115800	46281409	1695	1697	1697	1695	400
443	20241127	115700	45602809	1697	1697	1697	1697	0
444	20241127	115600	45602809	1697	1697	1697	1697	0
445	20241127	115500	45602809	1697	1697	1697	1697	0
446	20241127	115400	45602809	1697	1697	1697	1697	0
447	20241127	115300	45602809	1697	1697	1697	1697	0
448	20241127	115200	45602809	1697	1697	1697	1697	0
449	20241127	115100	45602809	1697	1697	1697	1697	0
450	20241127	115000	45602809	1697	1697	1697	1697	0
451	20241127	114900	45602809	1697	1697	1697	1697	0
452	20241127	114800	45602809	1697	1697	1697	1697	0
453	20241127	114700	45602809	1697	1697	1697	1697	2
454	20241127	114600	45599415	1699	1699	1699	1699	0
455	20241127	114500	45599415	1699	1699	1699	1699	1
456	20241127	114400	45597716	1700	1700	1700	1700	0
457	20241127	114300	45597716	1700	1700	1700	1700	0
458	20241127	114200	45597716	1700	1700	1700	1700	1
459	20241127	114100	45596016	1699	1699	1699	1699	0
460	20241127	114000	45596016	1699	1699	1699	1699	11
461	20241127	113900	45577327	1700	1700	1700	1700	0
462	20241127	113800	45577327	1700	1700	1700	1700	0
463	20241127	113700	45577327	1700	1700	1700	1700	0
464	20241127	113600	45577327	1700	1699	1700	1699	239
465	20241127	113500	45171265	1699	1699	1699	1699	0
466	20241127	113400	45171265	1699	1700	1700	1699	101
467	20241127	113300	44999665	1699	1699	1699	1699	200
468	20241127	113200	44659865	1699	1699	1699	1699	185
469	20241127	113100	44345550	1699	1699	1699	1699	0
470	20241127	113000	44345550	1699	1699	1699	1699	0
471	20241127	112900	44345550	1699	1699	1699	1699	0
472	20241127	112800	44345550	1699	1699	1699	1699	0
473	20241127	112700	44345550	1699	1699	1699	1699	0
474	20241127	112600	44345550	1699	1699	1699	1699	0
475	20241127	112500	44345550	1699	1699	1699	1699	0
476	20241127	112400	44345550	1699	1699	1699	1699	0
477	20241127	112300	44345550	1699	1699	1699	1699	280
478	20241127	112200	43869830	1699	1699	1699	1699	414
479	20241127	112100	43166444	1699	1699	1699	1699	0
480	20241127	112000	43166444	1699	1699	1699	1699	0
481	20241127	111900	43166444	1699	1699	1699	1699	0
482	20241127	111800	43166444	1699	1699	1699	1699	1
483	20241127	111700	43164745	1699	1699	1699	1699	0
484	20241127	111600	43164745	1699	1699	1699	1699	0
485	20241127	111500	43164745	1699	1699	1699	1699	0
486	20241127	111400	43164745	1699	1699	1699	1699	0
487	20241127	111300	43164745	1699	1699	1699	1699	0
488	20241127	111200	43164745	1699	1699	1699	1699	0
489	20241127	111100	43164745	1699	1699	1699	1699	0
490	20241127	111000	43164745	1699	1699	1699	1699	0
491	20241127	110900	43164745	1699	1699	1699	1699	0
492	20241127	110800	43164745	1699	1698	1699	1698	452
493	20241127	110700	42397004	1699	1699	1699	1699	0
494	20241127	110600	42397004	1699	1699	1699	1699	0
495	20241127	110500	42397004	1699	1699	1699	1699	0
496	20241127	110400	42397004	1699	1699	1699	1699	0
497	20241127	110300	42397004	1699	1699	1699	1699	0
498	20241127	110200	42397004	1699	1699	1699	1699	0
499	20241127	110100	42397004	1699	1699	1699	1699	0
500	20241127	110000	42397004	1699	1699	1699	1699	0
501	20241127	105900	42397004	1699	1699	1699	1699	0
502	20241127	105800	42397004	1699	1699	1699	1699	0
503	20241127	105700	42397004	1699	1699	1699	1699	0
504	20241127	105600	42397004	1699	1699	1699	1699	0
505	20241127	105500	42397004	1699	1699	1699	1699	0
506	20241127	105400	42397004	1699	1699	1699	1699	0
507	20241127	105300	42397004	1699	1699	1699	1699	0
508	20241127	105200	42397004	1699	1699	1699	1699	0
509	20241127	105100	42397004	1699	1699	1699	1699	0
510	20241127	105000	42397004	1699	1698	1699	1698	31
511	20241127	104900	42344336	1699	1697	1699	1697	19
512	20241127	104800	42312076	1698	1697	1698	1697	2
513	20241127	104700	42308681	1690	1690	1690	1690	0
514	20241127	104600	42308681	1690	1690	1690	1690	5
515	20241127	104500	42300231	1687	1687	1687	1687	0
516	20241127	104400	42300231	1687	1690	1690	1687	900
517	20241127	104300	40780149	1698	1698	1698	1698	0
518	20241127	104200	40780149	1698	1698	1698	1698	3
519	20241127	104100	40775055	1699	1699	1699	1699	0
520	20241127	104000	40775055	1699	1699	1699	1699	0
521	20241127	103900	40775055	1699	1699	1699	1699	0
522	20241127	103800	40775055	1699	1699	1699	1699	0
523	20241127	103700	40775055	1699	1699	1699	1699	0
524	20241127	103600	40775055	1699	1699	1699	1699	0
525	20241127	103500	40775055	1699	1698	1699	1698	8
526	20241127	103400	40761468	1695	1696	1696	1695	1019
527	20241127	103300	39033246	1698	1698	1698	1698	2
528	20241127	103200	39029850	1699	1699	1699	1699	0
529	20241127	103100	39029850	1699	1698	1699	1698	9
530	20241127	103000	39014567	1699	1699	1699	1699	0
531	20241127	102900	39014567	1699	1699	1699	1699	0
532	20241127	102800	39014567	1699	1699	1699	1699	0
533	20241127	102700	39014567	1699	1699	1699	1699	0
534	20241127	102600	39014567	1699	1699	1699	1699	0
535	20241127	102500	39014567	1699	1697	1699	1697	667
536	20241127	102400	37881830	1697	1696	1697	1696	163
537	20241127	102300	37605381	1696	1696	1696	1696	0
538	20241127	102200	37605381	1696	1696	1696	1696	0
539	20241127	102100	37605381	1696	1696	1696	1696	0
540	20241127	102000	37605381	1696	1696	1696	1696	0
541	20241127	101900	37605381	1696	1694	1696	1694	632
542	20241127	101800	36534740	1694	1694	1694	1694	0
543	20241127	101700	36534740	1694	1694	1694	1694	0
544	20241127	101600	36534740	1694	1694	1694	1694	0
545	20241127	101500	36534740	1694	1694	1694	1694	1
546	20241127	101400	36533046	1689	1689	1689	1689	2000
547	20241127	101300	33155046	1694	1689	1694	1689	3
548	20241127	101200	33149971	1688	1688	1688	1688	333
549	20241127	101100	32587867	1688	1687	1688	1687	85
550	20241127	101000	32444437	1688	1688	1688	1688	0
551	20241127	100900	32444437	1688	1688	1688	1688	0
552	20241127	100800	32444437	1688	1676	1688	1676	621
553	20241127	100700	31403617	1683	1683	1683	1683	0
554	20241127	100600	31403617	1683	1683	1683	1683	0
555	20241127	100500	31403617	1683	1683	1683	1683	0
556	20241127	100400	31403617	1683	1683	1683	1683	0
557	20241127	100300	31403617	1683	1683	1683	1683	1
558	20241127	100200	31401934	1683	1683	1683	1683	376
559	20241127	100100	30769126	1687	1683	1687	1683	625
560	20241127	100000	29717247	1683	1683	1683	1683	376
561	20241127	095900	29084439	1687	1683	1687	1683	635
562	20241127	095800	28015730	1683	1683	1683	1683	0
563	20241127	095700	28015730	1683	1683	1683	1683	0
564	20241127	095600	28015730	1683	1672	1683	1672	2003
565	20241127	095500	24666681	1689	1689	1689	1689	0
566	20241127	095400	24666681	1689	1689	1689	1689	0
567	20241127	095300	24666681	1689	1674	1689	1672	19
568	20241127	095200	24634763	1689	1674	1689	1674	414
569	20241127	095100	23941682	1674	1678	1678	1674	1601
570	20241127	095000	21255765	1690	1686	1690	1686	2
571	20241127	094900	21252389	1678	1686	1686	1678	3
572	20241127	094800	21247347	1678	1678	1678	1678	1
573	20241127	094700	21245669	1695	1680	1695	1680	9
574	20241127	094600	21230474	1678	1694	1695	1678	8
575	20241127	094500	21216969	1678	1680	1680	1678	3
576	20241127	094400	21211933	1695	1680	1696	1680	3003
577	20241127	094300	16151059	1680	1680	1695	1680	6
578	20241127	094200	16140936	1695	1692	1695	1692	5
579	20241127	094100	16132464	1677	1689	1689	1677	37
580	20241127	094000	16070116	1695	1695	1695	1695	1000
581	20241127	093900	14375116	1696	1696	1696	1696	0
582	20241127	093800	14375116	1696	1696	1696	1696	0
583	20241127	093700	14375116	1696	1696	1696	1696	0
584	20241127	093600	14375116	1696	1694	1698	1694	2012
585	20241127	093500	10965090	1694	1694	1694	1689	892
586	20241127	093400	9458492	1689	1689	1689	1689	100
587	20241127	093300	9289592	1694	1694	1694	1694	0
588	20241127	093200	9289592	1694	1689	1694	1689	1011
589	20241127	093100	7581990	1685	1685	1685	1685	10
590	20241127	093000	7565140	1689	1689	1689	1689	0
591	20241127	092900	7565140	1689	1689	1689	1689	0
592	20241127	092800	7565140	1689	1689	1689	1689	0
593	20241127	092700	7565140	1689	1689	1689	1689	0
594	20241127	092600	7565140	1689	1689	1689	1689	0
595	20241127	092500	7565140	1689	1686	1689	1686	592
596	20241127	092400	6566248	1686	1685	1686	1685	610
597	20241127	092300	5538396	1685	1685	1685	1685	33
598	20241127	092200	5482791	1685	1685	1685	1685	238
599	20241127	092100	5081761	1685	1684	1685	1684	1092
600	20241127	092000	3241751	1685	1685	1685	1685	0
601	20241127	091900	3241751	1685	1685	1685	1685	1
602	20241127	091800	3240066	1684	1684	1684	1684	179
603	20241127	091700	2938630	1685	1685	1685	1685	0
604	20241127	091600	2938630	1685	1685	1685	1685	0
605	20241127	091500	2938630	1685	1685	1685	1685	0
606	20241127	091400	2938630	1685	1685	1685	1685	0
607	20241127	091300	2938630	1685	1685	1685	1685	0
608	20241127	091200	2938630	1685	1685	1686	1685	465
609	20241127	091100	2155104	1686	1679	1686	1679	2
610	20241127	091000	2151739	1686	1671	1686	1668	4
611	20241127	090900	2145046	1686	1686	1686	1686	0
612	20241127	090800	2145046	1686	1681	1686	1668	312
613	20241127	090700	1624441	1668	1679	1679	1668	474
614	20241127	090600	832941	1679	1679	1679	1679	235
615	20241127	090500	438376	1679	1679	1679	1679	90
616	20241127	090400	287266	1679	1679	1679	1679	0
617	20241127	090300	287266	1679	1679	1679	1679	30
618	20241127	090200	236896	1679	1679	1679	1679	0
619	20241127	090100	236896	1679	1679	1679	1679	0
620	20241127	090000	236896	1679	1668	1690	1668	142