KissMeData/067730/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	195300	48487480	2715	2715	2715	2715	1088
3	20241127	195200	48487480	2715	2715	2715	2715	0
4	20241127	195100	48487480	2715	2715	2715	2715	0
5	20241127	195000	48487480	2715	2715	2715	2715	0
6	20241127	194900	48487480	2715	2715	2715	2715	0
7	20241127	194800	48487480	2715	2715	2715	2715	0
8	20241127	194700	48487480	2715	2715	2715	2715	0
9	20241127	194600	48487480	2715	2715	2715	2715	0
10	20241127	194500	48487480	2715	2715	2715	2715	0
11	20241127	194400	48487480	2715	2715	2715	2715	0
12	20241127	194300	48487480	2715	2715	2715	2715	0
13	20241127	194200	48487480	2715	2715	2715	2715	0
14	20241127	194100	48487480	2715	2715	2715	2715	0
15	20241127	194000	48487480	2715	2715	2715	2715	0
16	20241127	193900	48487480	2715	2715	2715	2715	0
17	20241127	193800	48487480	2715	2715	2715	2715	0
18	20241127	193700	48487480	2715	2715	2715	2715	0
19	20241127	193600	48487480	2715	2715	2715	2715	0
20	20241127	193500	48487480	2715	2715	2715	2715	0
21	20241127	193400	48487480	2715	2715	2715	2715	0
22	20241127	193300	48487480	2715	2715	2715	2715	0
23	20241127	193200	48487480	2715	2715	2715	2715	0
24	20241127	193100	48487480	2715	2715	2715	2715	0
25	20241127	193000	48487480	2715	2715	2715	2715	0
26	20241127	192900	48487480	2715	2715	2715	2715	0
27	20241127	192800	48487480	2715	2715	2715	2715	0
28	20241127	192700	48487480	2715	2715	2715	2715	0
29	20241127	192600	48487480	2715	2715	2715	2715	0
30	20241127	192500	48487480	2715	2715	2715	2715	0
31	20241127	192400	48487480	2715	2715	2715	2715	0
32	20241127	192300	48487480	2715	2715	2715	2715	1088
33	20241127	192200	48487480	2715	2715	2715	2715	0
34	20241127	192100	48487480	2715	2715	2715	2715	0
35	20241127	192000	48487480	2715	2715	2715	2715	0
36	20241127	191900	48487480	2715	2715	2715	2715	0
37	20241127	191800	48487480	2715	2715	2715	2715	0
38	20241127	191700	48487480	2715	2715	2715	2715	0
39	20241127	191600	48487480	2715	2715	2715	2715	0
40	20241127	191500	48487480	2715	2715	2715	2715	0
41	20241127	191400	48487480	2715	2715	2715	2715	0
42	20241127	191300	48487480	2715	2715	2715	2715	0
43	20241127	191200	48487480	2715	2715	2715	2715	0
44	20241127	191100	48487480	2715	2715	2715	2715	0
45	20241127	191000	48487480	2715	2715	2715	2715	0
46	20241127	190900	48487480	2715	2715	2715	2715	0
47	20241127	190800	48487480	2715	2715	2715	2715	0
48	20241127	190700	48487480	2715	2715	2715	2715	0
49	20241127	190600	48487480	2715	2715	2715	2715	0
50	20241127	190500	48487480	2715	2715	2715	2715	0
51	20241127	190400	48487480	2715	2715	2715	2715	0
52	20241127	190300	48487480	2715	2715	2715	2715	0
53	20241127	190200	48487480	2715	2715	2715	2715	0
54	20241127	190100	48487480	2715	2715	2715	2715	0
55	20241127	190000	48487480	2715	2715	2715	2715	0
56	20241127	185900	48487480	2715	2715	2715	2715	0
57	20241127	185800	48487480	2715	2715	2715	2715	0
58	20241127	185700	48487480	2715	2715	2715	2715	0
59	20241127	185600	48487480	2715	2715	2715	2715	0
60	20241127	185500	48487480	2715	2715	2715	2715	0
61	20241127	185400	48487480	2715	2715	2715	2715	0
62	20241127	185300	48487480	2715	2715	2715	2715	1088
63	20241127	185200	48487480	2715	2715	2715	2715	0
64	20241127	185100	48487480	2715	2715	2715	2715	0
65	20241127	185000	48487480	2715	2715	2715	2715	0
66	20241127	184900	48487480	2715	2715	2715	2715	0
67	20241127	184800	48487480	2715	2715	2715	2715	0
68	20241127	184700	48487480	2715	2715	2715	2715	0
69	20241127	184600	48487480	2715	2715	2715	2715	0
70	20241127	184500	48487480	2715	2715	2715	2715	0
71	20241127	184400	48487480	2715	2715	2715	2715	0
72	20241127	184300	48487480	2715	2715	2715	2715	0
73	20241127	184200	48487480	2715	2715	2715	2715	0
74	20241127	184100	48487480	2715	2715	2715	2715	0
75	20241127	184000	48487480	2715	2715	2715	2715	0
76	20241127	183900	48487480	2715	2715	2715	2715	0
77	20241127	183800	48487480	2715	2715	2715	2715	0
78	20241127	183700	48487480	2715	2715	2715	2715	0
79	20241127	183600	48487480	2715	2715	2715	2715	0
80	20241127	183500	48487480	2715	2715	2715	2715	0
81	20241127	183400	48487480	2715	2715	2715	2715	0
82	20241127	183300	48487480	2715	2715	2715	2715	0
83	20241127	183200	48487480	2715	2715	2715	2715	0
84	20241127	183100	48487480	2715	2715	2715	2715	0
85	20241127	183000	48487480	2715	2715	2715	2715	0
86	20241127	182900	48487480	2715	2715	2715	2715	0
87	20241127	182800	48487480	2715	2715	2715	2715	0
88	20241127	182700	48487480	2715	2715	2715	2715	0
89	20241127	182600	48487480	2715	2715	2715	2715	0
90	20241127	182500	48487480	2715	2715	2715	2715	0
91	20241127	182400	48487480	2715	2715	2715	2715	0
92	20241127	182300	48487480	2715	2715	2715	2715	1088
93	20241127	182200	48487480	2715	2715	2715	2715	0
94	20241127	182100	48487480	2715	2715	2715	2715	0
95	20241127	182000	48487480	2715	2715	2715	2715	0
96	20241127	181900	48487480	2715	2715	2715	2715	0
97	20241127	181800	48487480	2715	2715	2715	2715	0
98	20241127	181700	48487480	2715	2715	2715	2715	0
99	20241127	181600	48487480	2715	2715	2715	2715	0
100	20241127	181500	48487480	2715	2715	2715	2715	0
101	20241127	181400	48487480	2715	2715	2715	2715	0
102	20241127	181300	48487480	2715	2715	2715	2715	0
103	20241127	181200	48487480	2715	2715	2715	2715	0
104	20241127	181100	48487480	2715	2715	2715	2715	0
105	20241127	181000	48487480	2715	2715	2715	2715	0
106	20241127	180900	48487480	2715	2715	2715	2715	0
107	20241127	180800	48487480	2715	2715	2715	2715	0
108	20241127	180700	48487480	2715	2715	2715	2715	0
109	20241127	180600	48487480	2715	2715	2715	2715	0
110	20241127	180500	48487480	2715	2715	2715	2715	0
111	20241127	180400	48487480	2715	2715	2715	2715	0
112	20241127	180300	48487480	2715	2715	2715	2715	0
113	20241127	180200	48487480	2715	2715	2715	2715	0
114	20241127	180100	48487480	2715	2715	2715	2715	0
115	20241127	180000	48487480	2715	2715	2715	2715	0
116	20241127	175900	48487480	2715	2715	2715	2715	0
117	20241127	175800	48487480	2715	2715	2715	2715	0
118	20241127	175700	48487480	2715	2715	2715	2715	0
119	20241127	175600	48487480	2715	2715	2715	2715	0
120	20241127	175500	48487480	2715	2715	2715	2715	0
121	20241127	175400	48487480	2715	2715	2715	2715	0
122	20241127	175300	48487480	2715	2715	2715	2715	1088
123	20241127	175200	48487480	2715	2715	2715	2715	0
124	20241127	175100	48487480	2715	2715	2715	2715	0
125	20241127	175000	48487480	2715	2715	2715	2715	0
126	20241127	174900	48487480	2715	2715	2715	2715	0
127	20241127	174800	48487480	2715	2715	2715	2715	0
128	20241127	174700	48487480	2715	2715	2715	2715	0
129	20241127	174600	48487480	2715	2715	2715	2715	0
130	20241127	174500	48487480	2715	2715	2715	2715	0
131	20241127	174400	48487480	2715	2715	2715	2715	0
132	20241127	174300	48487480	2715	2715	2715	2715	0
133	20241127	174200	48487480	2715	2715	2715	2715	0
134	20241127	174100	48487480	2715	2715	2715	2715	0
135	20241127	174000	48487480	2715	2715	2715	2715	0
136	20241127	173900	48487480	2715	2715	2715	2715	0
137	20241127	173800	48487480	2715	2715	2715	2715	0
138	20241127	173700	48487480	2715	2715	2715	2715	0
139	20241127	173600	48487480	2715	2715	2715	2715	0
140	20241127	173500	48487480	2715	2715	2715	2715	0
141	20241127	173400	48487480	2715	2715	2715	2715	0
142	20241127	173300	48487480	2715	2715	2715	2715	0
143	20241127	173200	48487480	2715	2715	2715	2715	0
144	20241127	173100	48487480	2715	2715	2715	2715	0
145	20241127	173000	48487480	2715	2715	2715	2715	0
146	20241127	172900	48487480	2715	2715	2715	2715	0
147	20241127	172800	48487480	2715	2715	2715	2715	0
148	20241127	172700	48487480	2715	2715	2715	2715	0
149	20241127	172600	48487480	2715	2715	2715	2715	0
150	20241127	172500	48487480	2715	2715	2715	2715	0
151	20241127	172400	48487480	2715	2715	2715	2715	0
152	20241127	172300	48487480	2715	2715	2715	2715	1088
153	20241127	172200	48487480	2715	2715	2715	2715	0
154	20241127	172100	48487480	2715	2715	2715	2715	0
155	20241127	172000	48487480	2715	2715	2715	2715	0
156	20241127	171900	48487480	2715	2715	2715	2715	0
157	20241127	171800	48487480	2715	2715	2715	2715	0
158	20241127	171700	48487480	2715	2715	2715	2715	0
159	20241127	171600	48487480	2715	2715	2715	2715	0
160	20241127	171500	48487480	2715	2715	2715	2715	0
161	20241127	171400	48487480	2715	2715	2715	2715	0
162	20241127	171300	48487480	2715	2715	2715	2715	0
163	20241127	171200	48487480	2715	2715	2715	2715	0
164	20241127	171100	48487480	2715	2715	2715	2715	0
165	20241127	171000	48487480	2715	2715	2715	2715	0
166	20241127	170900	48487480	2715	2715	2715	2715	0
167	20241127	170800	48487480	2715	2715	2715	2715	0
168	20241127	170700	48487480	2715	2715	2715	2715	0
169	20241127	170600	48487480	2715	2715	2715	2715	0
170	20241127	170500	48487480	2715	2715	2715	2715	0
171	20241127	170400	48487480	2715	2715	2715	2715	0
172	20241127	170300	48487480	2715	2715	2715	2715	0
173	20241127	170200	48487480	2715	2715	2715	2715	0
174	20241127	170100	48487480	2715	2715	2715	2715	0
175	20241127	170000	48487480	2715	2715	2715	2715	0
176	20241127	165900	48487480	2715	2715	2715	2715	0
177	20241127	165800	48487480	2715	2715	2715	2715	0
178	20241127	165700	48487480	2715	2715	2715	2715	0
179	20241127	165600	48487480	2715	2715	2715	2715	0
180	20241127	165500	48487480	2715	2715	2715	2715	0
181	20241127	165400	48487480	2715	2715	2715	2715	0
182	20241127	165300	48487480	2715	2715	2715	2715	1088
183	20241127	165200	48487480	2715	2715	2715	2715	0
184	20241127	165100	48487480	2715	2715	2715	2715	0
185	20241127	165000	48487480	2715	2715	2715	2715	0
186	20241127	164900	48487480	2715	2715	2715	2715	0
187	20241127	164800	48487480	2715	2715	2715	2715	0
188	20241127	164700	48487480	2715	2715	2715	2715	0
189	20241127	164600	48487480	2715	2715	2715	2715	0
190	20241127	164500	48487480	2715	2715	2715	2715	0
191	20241127	164400	48487480	2715	2715	2715	2715	0
192	20241127	164300	48487480	2715	2715	2715	2715	0
193	20241127	164200	48487480	2715	2715	2715	2715	0
194	20241127	164100	48487480	2715	2715	2715	2715	0
195	20241127	164000	48487480	2715	2715	2715	2715	0
196	20241127	163900	48487480	2715	2715	2715	2715	0
197	20241127	163800	48487480	2715	2715	2715	2715	0
198	20241127	163700	48487480	2715	2715	2715	2715	0
199	20241127	163600	48487480	2715	2715	2715	2715	0
200	20241127	163500	48487480	2715	2715	2715	2715	0
201	20241127	163400	48487480	2715	2715	2715	2715	0
202	20241127	163300	48487480	2715	2715	2715	2715	0
203	20241127	163200	48487480	2715	2715	2715	2715	0
204	20241127	163100	48487480	2715	2715	2715	2715	0
205	20241127	163000	48487480	2715	2715	2715	2715	0
206	20241127	162900	48487480	2715	2715	2715	2715	0
207	20241127	162800	48487480	2715	2715	2715	2715	0
208	20241127	162700	48487480	2715	2715	2715	2715	0
209	20241127	162600	48487480	2715	2715	2715	2715	0
210	20241127	162500	48487480	2715	2715	2715	2715	0
211	20241127	162400	48487480	2715	2715	2715	2715	0
212	20241127	162300	48487480	2715	2715	2715	2715	1088
213	20241127	162200	48487480	2715	2715	2715	2715	0
214	20241127	162100	48487480	2715	2715	2715	2715	0
215	20241127	162000	48487480	2715	2715	2715	2715	0
216	20241127	161900	48487480	2715	2715	2715	2715	0
217	20241127	161800	48487480	2715	2715	2715	2715	0
218	20241127	161700	48487480	2715	2715	2715	2715	0
219	20241127	161600	48487480	2715	2715	2715	2715	0
220	20241127	161500	48487480	2715	2715	2715	2715	0
221	20241127	161400	48487480	2715	2715	2715	2715	0
222	20241127	161300	48487480	2715	2715	2715	2715	0
223	20241127	161200	48487480	2715	2715	2715	2715	0
224	20241127	161100	48487480	2715	2715	2715	2715	0
225	20241127	161000	48487480	2715	2715	2715	2715	0
226	20241127	160900	48487480	2715	2715	2715	2715	0
227	20241127	160800	48487480	2715	2715	2715	2715	0
228	20241127	160700	48487480	2715	2715	2715	2715	0
229	20241127	160600	48487480	2715	2715	2715	2715	0
230	20241127	160500	48487480	2715	2715	2715	2715	0
231	20241127	160400	48487480	2715	2715	2715	2715	0
232	20241127	160300	48487480	2715	2715	2715	2715	0
233	20241127	160200	48487480	2715	2715	2715	2715	0
234	20241127	160100	48487480	2715	2715	2715	2715	0
235	20241127	160000	48487480	2715	2715	2715	2715	0
236	20241127	155900	48487480	2715	2715	2715	2715	0
237	20241127	155800	48487480	2715	2715	2715	2715	0
238	20241127	155700	48487480	2715	2715	2715	2715	0
239	20241127	155600	48487480	2715	2715	2715	2715	0
240	20241127	155500	48487480	2715	2715	2715	2715	0
241	20241127	155400	48487480	2715	2715	2715	2715	0
242	20241127	155300	48487480	2715	2715	2715	2715	1088
243	20241127	155200	48487480	2715	2715	2715	2715	0
244	20241127	155100	48487480	2715	2715	2715	2715	0
245	20241127	155000	48487480	2715	2715	2715	2715	0
246	20241127	154900	48487480	2715	2715	2715	2715	0
247	20241127	154800	48487480	2715	2715	2715	2715	0
248	20241127	154700	48487480	2715	2715	2715	2715	0
249	20241127	154600	48487480	2715	2715	2715	2715	0
250	20241127	154500	48487480	2715	2715	2715	2715	0
251	20241127	154400	48487480	2715	2715	2715	2715	0
252	20241127	154300	48487480	2715	2715	2715	2715	0
253	20241127	154200	48487480	2715	2715	2715	2715	0
254	20241127	154100	48487480	2715	2715	2715	2715	0
255	20241127	154000	48487480	2715	2715	2715	2715	0
256	20241127	153900	48487480	2715	2715	2715	2715	0
257	20241127	153800	48487480	2715	2715	2715	2715	0
258	20241127	153700	48487480	2715	2715	2715	2715	0
259	20241127	153600	48487480	2715	2715	2715	2715	0
260	20241127	153500	48487480	2715	2715	2715	2715	0
261	20241127	153400	48487480	2715	2715	2715	2715	0
262	20241127	153300	48487480	2715	2715	2715	2715	0
263	20241127	153200	48487480	2715	2715	2715	2715	0
264	20241127	153100	48487480	2715	2715	2715	2715	0
265	20241127	153000	48487480	2715	2715	2715	2715	1088
266	20241127	152900	45533560	2715	2715	2715	2715	0
267	20241127	152800	45533560	2715	2715	2715	2715	0
268	20241127	152700	45533560	2715	2715	2715	2715	0
269	20241127	152600	45533560	2715	2715	2715	2715	0
270	20241127	152500	45533560	2715	2715	2715	2715	0
271	20241127	152400	45533560	2715	2715	2715	2715	0
272	20241127	152300	45533560	2715	2715	2715	2715	0
273	20241127	152200	45533560	2715	2715	2715	2715	0
274	20241127	152100	45533560	2715	2715	2715	2715	0
275	20241127	152000	45533560	2715	2715	2715	2715	0
276	20241127	151900	45533560	2715	2715	2715	2715	0
277	20241127	151800	45533560	2715	2705	2715	2645	1194
278	20241127	151700	42348320	2705	2705	2705	2705	0
279	20241127	151600	42348320	2705	2710	2710	2705	51
280	20241127	151500	42210330	2710	2705	2710	2705	190
281	20241127	151400	41695465	2705	2705	2705	2705	0
282	20241127	151300	41695465	2705	2705	2705	2705	0
283	20241127	151200	41695465	2705	2710	2710	2705	68
284	20241127	151100	41511360	2710	2715	2715	2710	56
285	20241127	151000	41359450	2715	2715	2715	2715	0
286	20241127	150900	41359450	2715	2715	2715	2715	1
287	20241127	150800	41356735	2710	2710	2710	2710	1
288	20241127	150700	41354025	2710	2710	2710	2710	0
289	20241127	150600	41354025	2710	2710	2710	2710	0
290	20241127	150500	41354025	2710	2710	2710	2710	0
291	20241127	150400	41354025	2710	2710	2710	2710	0
292	20241127	150300	41354025	2710	2710	2710	2710	0
293	20241127	150200	41354025	2710	2710	2710	2710	0
294	20241127	150100	41354025	2710	2710	2710	2710	0
295	20241127	150000	41354025	2710	2710	2710	2710	0
296	20241127	145900	41354025	2710	2710	2710	2710	0
297	20241127	145800	41354025	2710	2710	2710	2710	10
298	20241127	145700	41326925	2710	2715	2715	2710	32
299	20241127	145600	41240195	2715	2715	2715	2715	0
300	20241127	145500	41240195	2715	2715	2715	2715	0
301	20241127	145400	41240195	2715	2715	2715	2715	0
302	20241127	145300	41240195	2715	2715	2715	2715	0
303	20241127	145200	41240195	2715	2715	2715	2715	0
304	20241127	145100	41240195	2715	2715	2715	2715	0
305	20241127	145000	41240195	2715	2715	2715	2715	8
306	20241127	144900	41218475	2710	2710	2710	2710	0
307	20241127	144800	41218475	2710	2710	2710	2710	0
308	20241127	144700	41218475	2710	2710	2710	2710	0
309	20241127	144600	41218475	2710	2710	2710	2710	0
310	20241127	144500	41218475	2710	2710	2710	2710	0
311	20241127	144400	41218475	2710	2710	2710	2710	0
312	20241127	144300	41218475	2710	2710	2710	2710	0
313	20241127	144200	41218475	2710	2710	2710	2710	0
314	20241127	144100	41218475	2710	2710	2710	2710	0
315	20241127	144000	41218475	2710	2710	2710	2710	0
316	20241127	143900	41218475	2710	2710	2710	2710	1
317	20241127	143800	41215765	2710	2710	2710	2710	13
318	20241127	143700	41180535	2710	2710	2710	2710	0
319	20241127	143600	41180535	2710	2710	2710	2710	0
320	20241127	143500	41180535	2710	2710	2710	2710	0
321	20241127	143400	41180535	2710	2710	2710	2710	0
322	20241127	143300	41180535	2710	2710	2710	2710	0
323	20241127	143200	41180535	2710	2710	2710	2710	0
324	20241127	143100	41180535	2710	2710	2710	2710	0
325	20241127	143000	41180535	2710	2710	2710	2710	0
326	20241127	142900	41180535	2710	2710	2710	2710	0
327	20241127	142800	41180535	2710	2710	2710	2710	0
328	20241127	142700	41180535	2710	2710	2710	2710	0
329	20241127	142600	41180535	2710	2710	2710	2710	0
330	20241127	142500	41180535	2710	2710	2710	2710	0
331	20241127	142400	41180535	2710	2710	2710	2710	0
332	20241127	142300	41180535	2710	2710	2710	2710	0
333	20241127	142200	41180535	2710	2710	2710	2710	0
334	20241127	142100	41180535	2710	2710	2710	2710	0
335	20241127	142000	41180535	2710	2710	2710	2710	2
336	20241127	141900	41175115	2710	2710	2710	2710	5
337	20241127	141800	41161565	2710	2710	2710	2710	0
338	20241127	141700	41161565	2710	2710	2710	2710	0
339	20241127	141600	41161565	2710	2710	2710	2710	1
340	20241127	141500	41158855	2705	2705	2705	2705	1
341	20241127	141400	41156150	2705	2705	2705	2705	0
342	20241127	141300	41156150	2705	2705	2705	2705	132
343	20241127	141200	40799090	2705	2705	2705	2705	0
344	20241127	141100	40799090	2705	2705	2705	2705	0
345	20241127	141000	40799090	2705	2705	2705	2705	0
346	20241127	140900	40799090	2705	2705	2705	2705	0
347	20241127	140800	40799090	2705	2705	2705	2705	0
348	20241127	140700	40799090	2705	2705	2705	2705	1
349	20241127	140600	40796385	2685	2685	2685	2685	0
350	20241127	140500	40796385	2685	2685	2685	2685	0
351	20241127	140400	40796385	2685	2685	2685	2685	0
352	20241127	140300	40796385	2685	2685	2685	2685	0
353	20241127	140200	40796385	2685	2685	2685	2685	0
354	20241127	140100	40796385	2685	2685	2685	2685	0
355	20241127	140000	40796385	2685	2685	2685	2685	0
356	20241127	135900	40796385	2685	2685	2685	2685	70
357	20241127	135800	40608435	2690	2690	2690	2690	0
358	20241127	135700	40608435	2690	2690	2690	2690	0
359	20241127	135600	40608435	2690	2690	2690	2690	0
360	20241127	135500	40608435	2690	2690	2690	2690	0
361	20241127	135400	40608435	2690	2695	2695	2685	191
362	20241127	135300	40095485	2715	2715	2715	2715	0
363	20241127	135200	40095485	2715	2715	2715	2715	0
364	20241127	135100	40095485	2715	2715	2715	2715	1
365	20241127	135000	40092770	2725	2725	2725	2725	0
366	20241127	134900	40092770	2725	2725	2725	2725	0
367	20241127	134800	40092770	2725	2725	2725	2725	0
368	20241127	134700	40092770	2725	2725	2725	2725	0
369	20241127	134600	40092770	2725	2725	2725	2725	0
370	20241127	134500	40092770	2725	2725	2725	2725	0
371	20241127	134400	40092770	2725	2725	2725	2725	0
372	20241127	134300	40092770	2725	2710	2725	2710	5
373	20241127	134200	40079185	2685	2700	2700	2685	120
374	20241127	134100	39755820	2725	2725	2725	2725	25
375	20241127	134000	39687695	2725	2720	2725	2720	9
376	20241127	133900	39663175	2715	2715	2715	2715	0
377	20241127	133800	39663175	2715	2715	2715	2715	0
378	20241127	133700	39663175	2715	2715	2715	2715	0
379	20241127	133600	39663175	2715	2715	2715	2715	0
380	20241127	133500	39663175	2715	2715	2715	2715	0
381	20241127	133400	39663175	2715	2705	2715	2705	5
382	20241127	133300	39649615	2685	2685	2685	2685	0
383	20241127	133200	39649615	2685	2685	2685	2685	0
384	20241127	133100	39649615	2685	2685	2685	2685	0
385	20241127	133000	39649615	2685	2685	2685	2685	0
386	20241127	132900	39649615	2685	2685	2685	2685	0
387	20241127	132800	39649615	2685	2685	2685	2685	0
388	20241127	132700	39649615	2685	2685	2685	2685	0
389	20241127	132600	39649615	2685	2690	2690	2685	200
390	20241127	132500	39112115	2680	2680	2680	2680	0
391	20241127	132400	39112115	2680	2680	2680	2680	0
392	20241127	132300	39112115	2680	2680	2680	2680	0
393	20241127	132200	39112115	2680	2680	2680	2680	0
394	20241127	132100	39112115	2680	2680	2680	2680	0
395	20241127	132000	39112115	2680	2715	2715	2680	75
396	20241127	131900	38908685	2715	2715	2715	2715	0
397	20241127	131800	38908685	2715	2720	2720	2715	1132
398	20241127	131700	35830045	2725	2725	2725	2725	52
399	20241127	131600	35688345	2720	2720	2720	2720	0
400	20241127	131500	35688345	2720	2725	2725	2720	45
401	20241127	131400	35565740	2720	2720	2720	2720	0
402	20241127	131300	35565740	2720	2720	2720	2720	0
403	20241127	131200	35565740	2720	2720	2720	2720	0
404	20241127	131100	35565740	2720	2720	2720	2720	0
405	20241127	131000	35565740	2720	2720	2720	2720	0
406	20241127	130900	35565740	2720	2720	2720	2720	0
407	20241127	130800	35565740	2720	2720	2720	2720	0
408	20241127	130700	35565740	2720	2720	2720	2720	41
409	20241127	130600	35454220	2720	2720	2720	2720	0
410	20241127	130500	35454220	2720	2720	2720	2720	0
411	20241127	130400	35454220	2720	2720	2720	2720	0
412	20241127	130300	35454220	2720	2720	2720	2720	0
413	20241127	130200	35454220	2720	2720	2720	2720	0
414	20241127	130100	35454220	2720	2720	2720	2720	0
415	20241127	130000	35454220	2720	2720	2720	2720	0
416	20241127	125900	35454220	2720	2720	2720	2720	0
417	20241127	125800	35454220	2720	2720	2720	2720	0
418	20241127	125700	35454220	2720	2720	2720	2720	0
419	20241127	125600	35454220	2720	2725	2725	2720	2
420	20241127	125500	35448775	2715	2715	2720	2715	87
421	20241127	125400	35212565	2715	2715	2715	2715	0
422	20241127	125300	35212565	2715	2715	2715	2715	0
423	20241127	125200	35212565	2715	2715	2715	2715	0
424	20241127	125100	35212565	2715	2705	2715	2705	4
425	20241127	125000	35201725	2700	2690	2700	2690	3
426	20241127	124900	35193640	2665	2665	2665	2665	0
427	20241127	124800	35193640	2665	2690	2690	2665	171
428	20241127	124700	34737500	2715	2715	2715	2715	0
429	20241127	124600	34737500	2715	2715	2715	2715	0
430	20241127	124500	34737500	2715	2715	2715	2715	0
431	20241127	124400	34737500	2715	2715	2715	2715	0
432	20241127	124300	34737500	2715	2715	2715	2715	0
433	20241127	124200	34737500	2715	2715	2715	2715	0
434	20241127	124100	34737500	2715	2695	2715	2695	10
435	20241127	124000	34710400	2670	2670	2670	2670	0
436	20241127	123900	34710400	2670	2670	2670	2670	0
437	20241127	123800	34710400	2670	2695	2695	2670	2290
438	20241127	123700	28567310	2720	2720	2720	2720	0
439	20241127	123600	28567310	2720	2720	2720	2720	0
440	20241127	123500	28567310	2720	2720	2720	2720	1
441	20241127	123400	28564590	2705	2705	2705	2705	0
442	20241127	123300	28564590	2705	2705	2705	2705	35
443	20241127	123200	28469915	2695	2695	2695	2695	0
444	20241127	123100	28469915	2695	2695	2695	2695	0
445	20241127	123000	28469915	2695	2695	2695	2695	0
446	20241127	122900	28469915	2695	2695	2695	2695	51
447	20241127	122800	28332470	2705	2705	2705	2705	0
448	20241127	122700	28332470	2705	2705	2705	2705	0
449	20241127	122600	28332470	2705	2705	2705	2705	0
450	20241127	122500	28332470	2705	2705	2705	2705	0
451	20241127	122400	28332470	2705	2705	2705	2705	0
452	20241127	122300	28332470	2705	2705	2705	2705	0
453	20241127	122200	28332470	2705	2705	2705	2705	0
454	20241127	122100	28332470	2705	2705	2705	2705	0
455	20241127	122000	28332470	2705	2705	2705	2705	0
456	20241127	121900	28332470	2705	2705	2705	2705	0
457	20241127	121800	28332470	2705	2705	2705	2705	0
458	20241127	121700	28332470	2705	2705	2705	2705	49
459	20241127	121600	28199925	2725	2725	2725	2725	0
460	20241127	121500	28199925	2725	2725	2725	2725	0
461	20241127	121400	28199925	2725	2725	2725	2725	0
462	20241127	121300	28199925	2725	2725	2725	2725	0
463	20241127	121200	28199925	2725	2725	2725	2725	0
464	20241127	121100	28199925	2725	2725	2725	2725	0
465	20241127	121000	28199925	2725	2725	2725	2725	0
466	20241127	120900	28199925	2725	2725	2725	2725	0
467	20241127	120800	28199925	2725	2725	2725	2725	0
468	20241127	120700	28199925	2725	2725	2725	2725	0
469	20241127	120600	28199925	2725	2725	2725	2725	0
470	20241127	120500	28199925	2725	2725	2725	2725	0
471	20241127	120400	28199925	2725	2725	2725	2725	0
472	20241127	120300	28199925	2725	2725	2725	2725	0
473	20241127	120200	28199925	2725	2725	2725	2725	0
474	20241127	120100	28199925	2725	2725	2725	2725	0
475	20241127	120000	28199925	2725	2725	2725	2725	0
476	20241127	115900	28199925	2725	2725	2725	2725	1
477	20241127	115800	28197200	2720	2720	2720	2720	2
478	20241127	115700	28191760	2725	2725	2725	2725	0
479	20241127	115600	28191760	2725	2725	2725	2725	0
480	20241127	115500	28191760	2725	2725	2725	2725	0
481	20241127	115400	28191760	2725	2725	2725	2725	0
482	20241127	115300	28191760	2725	2725	2725	2725	0
483	20241127	115200	28191760	2725	2725	2725	2725	0
484	20241127	115100	28191760	2725	2725	2725	2725	0
485	20241127	115000	28191760	2725	2725	2725	2725	0
486	20241127	114900	28191760	2725	2725	2725	2725	0
487	20241127	114800	28191760	2725	2725	2725	2725	0
488	20241127	114700	28191760	2725	2725	2725	2725	0
489	20241127	114600	28191760	2725	2725	2725	2725	1
490	20241127	114500	28189035	2695	2695	2695	2695	0
491	20241127	114400	28189035	2695	2695	2695	2695	0
492	20241127	114300	28189035	2695	2695	2695	2695	0
493	20241127	114200	28189035	2695	2720	2720	2695	171
494	20241127	114100	27726310	2725	2725	2725	2725	0
495	20241127	114000	27726310	2725	2725	2725	2725	0
496	20241127	113900	27726310	2725	2725	2725	2725	0
497	20241127	113800	27726310	2725	2725	2725	2725	0
498	20241127	113700	27726310	2725	2725	2725	2725	0
499	20241127	113600	27726310	2725	2725	2725	2725	0
500	20241127	113500	27726310	2725	2725	2725	2725	0
501	20241127	113400	27726310	2725	2725	2725	2725	0
502	20241127	113300	27726310	2725	2725	2725	2725	0
503	20241127	113200	27726310	2725	2725	2725	2725	0
504	20241127	113100	27726310	2725	2725	2725	2725	2
505	20241127	113000	27720860	2725	2725	2725	2725	0
506	20241127	112900	27720860	2725	2725	2725	2725	0
507	20241127	112800	27720860	2725	2725	2725	2725	0
508	20241127	112700	27720860	2725	2725	2725	2725	1
509	20241127	112600	27718135	2715	2715	2715	2715	190
510	20241127	112500	27202285	2715	2715	2715	2715	0
511	20241127	112400	27202285	2715	2715	2715	2715	0
512	20241127	112300	27202285	2715	2715	2715	2715	0
513	20241127	112200	27202285	2715	2715	2715	2715	121
514	20241127	112100	26873770	2715	2715	2715	2715	2
515	20241127	112000	26868340	2715	2715	2715	2715	0
516	20241127	111900	26868340	2715	2715	2715	2715	0
517	20241127	111800	26868340	2715	2715	2715	2715	0
518	20241127	111700	26868340	2715	2715	2715	2715	0
519	20241127	111600	26868340	2715	2715	2715	2715	2
520	20241127	111500	26862910	2715	2715	2715	2715	0
521	20241127	111400	26862910	2715	2715	2715	2715	0
522	20241127	111300	26862910	2715	2715	2715	2715	0
523	20241127	111200	26862910	2715	2715	2715	2715	1
524	20241127	111100	26860195	2710	2710	2710	2710	1
525	20241127	111000	26857485	2710	2710	2710	2710	0
526	20241127	110900	26857485	2710	2710	2710	2710	0
527	20241127	110800	26857485	2710	2710	2710	2710	0
528	20241127	110700	26857485	2710	2710	2710	2710	0
529	20241127	110600	26857485	2710	2710	2710	2710	1
530	20241127	110500	26854775	2715	2715	2715	2715	0
531	20241127	110400	26854775	2715	2715	2715	2715	0
532	20241127	110300	26854775	2715	2715	2715	2715	0
533	20241127	110200	26854775	2715	2725	2725	2715	3
534	20241127	110100	26846615	2730	2735	2735	2730	2
535	20241127	110000	26841150	2740	2740	2740	2740	0
536	20241127	105900	26841150	2740	2740	2740	2740	0
537	20241127	105800	26841150	2740	2740	2740	2740	0
538	20241127	105700	26841150	2740	2740	2740	2740	0
539	20241127	105600	26841150	2740	2740	2740	2740	5
540	20241127	105500	26827450	2755	2755	2755	2755	36
541	20241127	105400	26728270	2760	2760	2760	2760	0
542	20241127	105300	26728270	2760	2700	2850	2700	3790
543	20241127	105200	16267535	2710	2710	2710	2710	0
544	20241127	105100	16267535	2710	2710	2710	2710	0
545	20241127	105000	16267535	2710	2710	2710	2710	0
546	20241127	104900	16267535	2710	2710	2710	2710	0
547	20241127	104800	16267535	2710	2710	2710	2710	0
548	20241127	104700	16267535	2710	2710	2710	2710	1
549	20241127	104600	16264825	2695	2695	2695	2695	0
550	20241127	104500	16264825	2695	2695	2695	2695	0
551	20241127	104400	16264825	2695	2695	2695	2695	0
552	20241127	104300	16264825	2695	2695	2695	2695	0
553	20241127	104200	16264825	2695	2695	2695	2695	0
554	20241127	104100	16264825	2695	2695	2695	2695	0
555	20241127	104000	16264825	2695	2695	2695	2695	0
556	20241127	103900	16264825	2695	2695	2695	2695	0
557	20241127	103800	16264825	2695	2695	2695	2695	0
558	20241127	103700	16264825	2695	2695	2695	2695	0
559	20241127	103600	16264825	2695	2710	2710	2695	172
560	20241127	103500	15800570	2730	2730	2730	2730	0
561	20241127	103400	15800570	2730	2730	2730	2730	0
562	20241127	103300	15800570	2730	2730	2730	2730	0
563	20241127	103200	15800570	2730	2730	2730	2730	0
564	20241127	103100	15800570	2730	2730	2730	2730	0
565	20241127	103000	15800570	2730	2730	2730	2730	0
566	20241127	102900	15800570	2730	2730	2730	2730	0
567	20241127	102800	15800570	2730	2730	2730	2730	0
568	20241127	102700	15800570	2730	2730	2730	2730	0
569	20241127	102600	15800570	2730	2730	2730	2730	0
570	20241127	102500	15800570	2730	2730	2730	2730	0
571	20241127	102400	15800570	2730	2725	2730	2725	1000
572	20241127	102300	13075545	2725	2725	2725	2725	0
573	20241127	102200	13075545	2725	2720	2725	2720	75
574	20241127	102100	12871495	2720	2720	2720	2720	0
575	20241127	102000	12871495	2720	2715	2720	2715	313
576	20241127	101900	12020485	2710	2710	2710	2710	0
577	20241127	101800	12020485	2710	2710	2710	2710	0
578	20241127	101700	12020485	2710	2710	2710	2710	0
579	20241127	101600	12020485	2710	2710	2710	2710	0
580	20241127	101500	12020485	2710	2710	2710	2710	0
581	20241127	101400	12020485	2710	2710	2710	2710	0
582	20241127	101300	12020485	2710	2710	2710	2710	0
583	20241127	101200	12020485	2710	2710	2710	2710	0
584	20241127	101100	12020485	2710	2710	2710	2710	399
585	20241127	101000	10939195	2710	2710	2710	2710	36
586	20241127	100900	10841635	2710	2710	2710	2710	0
587	20241127	100800	10841635	2710	2710	2710	2710	0
588	20241127	100700	10841635	2710	2710	2710	2710	3
589	20241127	100600	10833505	2710	2710	2710	2710	0
590	20241127	100500	10833505	2710	2710	2710	2710	51
591	20241127	100400	10695295	2705	2705	2705	2705	0
592	20241127	100300	10695295	2705	2705	2705	2705	0
593	20241127	100200	10695295	2705	2705	2705	2705	0
594	20241127	100100	10695295	2705	2705	2705	2705	0
595	20241127	100000	10695295	2705	2705	2705	2705	5
596	20241127	095900	10681770	2705	2705	2705	2705	22
597	20241127	095800	10622260	2705	2705	2705	2705	0
598	20241127	095700	10622260	2705	2705	2705	2705	1
599	20241127	095600	10619555	2705	2705	2705	2705	1977
600	20241127	095500	5271770	2705	2705	2705	2705	0
601	20241127	095400	5271770	2705	2705	2705	2705	0
602	20241127	095300	5271770	2705	2705	2705	2705	0
603	20241127	095200	5271770	2705	2705	2705	2705	33
604	20241127	095100	5182505	2705	2705	2705	2705	0
605	20241127	095000	5182505	2705	2705	2705	2705	0
606	20241127	094900	5182505	2705	2705	2705	2705	0
607	20241127	094800	5182505	2705	2705	2705	2705	0
608	20241127	094700	5182505	2705	2705	2705	2705	15
609	20241127	094600	5141930	2720	2720	2720	2720	0
610	20241127	094500	5141930	2720	2720	2720	2720	0
611	20241127	094400	5141930	2720	2720	2720	2720	0
612	20241127	094300	5141930	2720	2720	2720	2720	0
613	20241127	094200	5141930	2720	2720	2720	2720	1
614	20241127	094100	5139210	2720	2720	2720	2720	0
615	20241127	094000	5139210	2720	2720	2720	2720	0
616	20241127	093900	5139210	2720	2720	2720	2720	1
617	20241127	093800	5136490	2720	2720	2720	2720	0
618	20241127	093700	5136490	2720	2720	2720	2720	1
619	20241127	093600	5133770	2705	2705	2705	2705	52
620	20241127	093500	4993110	2725	2725	2725	2725	0
621	20241127	093400	4993110	2725	2725	2725	2725	0
622	20241127	093300	4993110	2725	2725	2725	2725	0
623	20241127	093200	4993110	2725	2725	2725	2725	0
624	20241127	093100	4993110	2725	2725	2725	2725	0
625	20241127	093000	4993110	2725	2725	2725	2725	0
626	20241127	092900	4993110	2725	2710	2725	2710	1324
627	20241127	092800	1393040	2705	2705	2705	2705	0
628	20241127	092700	1393040	2705	2705	2705	2705	0
629	20241127	092600	1393040	2705	2705	2705	2705	0
630	20241127	092500	1393040	2705	2705	2705	2705	0
631	20241127	092400	1393040	2705	2705	2705	2705	0
632	20241127	092300	1393040	2705	2705	2705	2705	0
633	20241127	092200	1393040	2705	2705	2705	2705	0
634	20241127	092100	1393040	2705	2705	2705	2705	0
635	20241127	092000	1393040	2705	2690	2705	2690	2
636	20241127	091900	1387645	2690	2690	2690	2690	0
637	20241127	091800	1387645	2690	2690	2690	2690	0
638	20241127	091700	1387645	2690	2690	2690	2690	0
639	20241127	091600	1387645	2690	2690	2690	2690	0
640	20241127	091500	1387645	2690	2690	2690	2690	0
641	20241127	091400	1387645	2690	2690	2690	2690	0
642	20241127	091300	1387645	2690	2690	2690	2690	36
643	20241127	091200	1290805	2695	2695	2695	2695	9
644	20241127	091100	1266550	2690	2690	2690	2690	0
645	20241127	091000	1266550	2690	2690	2690	2690	2
646	20241127	090900	1261170	2690	2690	2690	2690	0
647	20241127	090800	1261170	2690	2690	2690	2690	0
648	20241127	090700	1261170	2690	2690	2690	2690	265
649	20241127	090600	548320	2690	2690	2690	2690	0
650	20241127	090500	548320	2690	2690	2690	2690	0
651	20241127	090400	548320	2690	2690	2690	2690	0
652	20241127	090300	548320	2690	2690	2690	2690	0
653	20241127	090200	548320	2690	2690	2690	2690	0
654	20241127	090100	548320	2690	2690	2690	2690	160
655	20241127	090000	117920	2680	2680	2680	2680	44