KissMeData/036480/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	192500	188710840	9650	9650	9650	9650	40
3	20241127	192400	188710840	9650	9650	9650	9650	0
4	20241127	192300	188710840	9650	9650	9650	9650	0
5	20241127	192200	188710840	9650	9650	9650	9650	0
6	20241127	192100	188710840	9650	9650	9650	9650	0
7	20241127	192000	188710840	9650	9650	9650	9650	0
8	20241127	191900	188710840	9650	9650	9650	9650	0
9	20241127	191800	188710840	9650	9650	9650	9650	0
10	20241127	191700	188710840	9650	9650	9650	9650	0
11	20241127	191600	188710840	9650	9650	9650	9650	0
12	20241127	191500	188710840	9650	9650	9650	9650	0
13	20241127	191400	188710840	9650	9650	9650	9650	0
14	20241127	191300	188710840	9650	9650	9650	9650	0
15	20241127	191200	188710840	9650	9650	9650	9650	0
16	20241127	191100	188710840	9650	9650	9650	9650	0
17	20241127	191000	188710840	9650	9650	9650	9650	0
18	20241127	190900	188710840	9650	9650	9650	9650	0
19	20241127	190800	188710840	9650	9650	9650	9650	0
20	20241127	190700	188710840	9650	9650	9650	9650	0
21	20241127	190600	188710840	9650	9650	9650	9650	0
22	20241127	190500	188710840	9650	9650	9650	9650	0
23	20241127	190400	188710840	9650	9650	9650	9650	0
24	20241127	190300	188710840	9650	9650	9650	9650	0
25	20241127	190200	188710840	9650	9650	9650	9650	0
26	20241127	190100	188710840	9650	9650	9650	9650	0
27	20241127	190000	188710840	9650	9650	9650	9650	0
28	20241127	185900	188710840	9650	9650	9650	9650	0
29	20241127	185800	188710840	9650	9650	9650	9650	0
30	20241127	185700	188710840	9650	9650	9650	9650	0
31	20241127	185600	188710840	9650	9650	9650	9650	0
32	20241127	185500	188710840	9650	9650	9650	9650	40
33	20241127	185400	188710840	9650	9650	9650	9650	0
34	20241127	185300	188710840	9650	9650	9650	9650	0
35	20241127	185200	188710840	9650	9650	9650	9650	0
36	20241127	185100	188710840	9650	9650	9650	9650	0
37	20241127	185000	188710840	9650	9650	9650	9650	0
38	20241127	184900	188710840	9650	9650	9650	9650	0
39	20241127	184800	188710840	9650	9650	9650	9650	0
40	20241127	184700	188710840	9650	9650	9650	9650	0
41	20241127	184600	188710840	9650	9650	9650	9650	0
42	20241127	184500	188710840	9650	9650	9650	9650	0
43	20241127	184400	188710840	9650	9650	9650	9650	0
44	20241127	184300	188710840	9650	9650	9650	9650	0
45	20241127	184200	188710840	9650	9650	9650	9650	0
46	20241127	184100	188710840	9650	9650	9650	9650	0
47	20241127	184000	188710840	9650	9650	9650	9650	0
48	20241127	183900	188710840	9650	9650	9650	9650	0
49	20241127	183800	188710840	9650	9650	9650	9650	0
50	20241127	183700	188710840	9650	9650	9650	9650	0
51	20241127	183600	188710840	9650	9650	9650	9650	0
52	20241127	183500	188710840	9650	9650	9650	9650	0
53	20241127	183400	188710840	9650	9650	9650	9650	0
54	20241127	183300	188710840	9650	9650	9650	9650	0
55	20241127	183200	188710840	9650	9650	9650	9650	0
56	20241127	183100	188710840	9650	9650	9650	9650	0
57	20241127	183000	188710840	9650	9650	9650	9650	0
58	20241127	182900	188710840	9650	9650	9650	9650	0
59	20241127	182800	188710840	9650	9650	9650	9650	0
60	20241127	182700	188710840	9650	9650	9650	9650	0
61	20241127	182600	188710840	9650	9650	9650	9650	0
62	20241127	182500	188710840	9650	9650	9650	9650	40
63	20241127	182400	188710840	9650	9650	9650	9650	0
64	20241127	182300	188710840	9650	9650	9650	9650	0
65	20241127	182200	188710840	9650	9650	9650	9650	0
66	20241127	182100	188710840	9650	9650	9650	9650	0
67	20241127	182000	188710840	9650	9650	9650	9650	0
68	20241127	181900	188710840	9650	9650	9650	9650	0
69	20241127	181800	188710840	9650	9650	9650	9650	0
70	20241127	181700	188710840	9650	9650	9650	9650	0
71	20241127	181600	188710840	9650	9650	9650	9650	0
72	20241127	181500	188710840	9650	9650	9650	9650	0
73	20241127	181400	188710840	9650	9650	9650	9650	0
74	20241127	181300	188710840	9650	9650	9650	9650	0
75	20241127	181200	188710840	9650	9650	9650	9650	0
76	20241127	181100	188710840	9650	9650	9650	9650	0
77	20241127	181000	188710840	9650	9650	9650	9650	0
78	20241127	180900	188710840	9650	9650	9650	9650	0
79	20241127	180800	188710840	9650	9650	9650	9650	0
80	20241127	180700	188710840	9650	9650	9650	9650	0
81	20241127	180600	188710840	9650	9650	9650	9650	0
82	20241127	180500	188710840	9650	9650	9650	9650	0
83	20241127	180400	188710840	9650	9650	9650	9650	0
84	20241127	180300	188710840	9650	9650	9650	9650	0
85	20241127	180200	188710840	9650	9650	9650	9650	0
86	20241127	180100	188710840	9650	9650	9650	9650	0
87	20241127	180000	188710840	9650	9650	9650	9650	0
88	20241127	175900	188710840	9650	9650	9650	9650	0
89	20241127	175800	188710840	9650	9650	9650	9650	0
90	20241127	175700	188710840	9650	9650	9650	9650	0
91	20241127	175600	188710840	9650	9650	9650	9650	0
92	20241127	175500	188710840	9650	9650	9650	9650	40
93	20241127	175400	188710840	9650	9650	9650	9650	0
94	20241127	175300	188710840	9650	9650	9650	9650	0
95	20241127	175200	188710840	9650	9650	9650	9650	0
96	20241127	175100	188710840	9650	9650	9650	9650	0
97	20241127	175000	188710840	9650	9650	9650	9650	0
98	20241127	174900	188710840	9650	9650	9650	9650	0
99	20241127	174800	188710840	9650	9650	9650	9650	0
100	20241127	174700	188710840	9650	9650	9650	9650	0
101	20241127	174600	188710840	9650	9650	9650	9650	0
102	20241127	174500	188710840	9650	9650	9650	9650	0
103	20241127	174400	188710840	9650	9650	9650	9650	0
104	20241127	174300	188710840	9650	9650	9650	9650	0
105	20241127	174200	188710840	9650	9650	9650	9650	0
106	20241127	174100	188710840	9650	9650	9650	9650	0
107	20241127	174000	188710840	9650	9650	9650	9650	0
108	20241127	173900	188710840	9650	9650	9650	9650	0
109	20241127	173800	188710840	9650	9650	9650	9650	0
110	20241127	173700	188710840	9650	9650	9650	9650	0
111	20241127	173600	188710840	9650	9650	9650	9650	0
112	20241127	173500	188710840	9650	9650	9650	9650	0
113	20241127	173400	188710840	9650	9650	9650	9650	0
114	20241127	173300	188710840	9650	9650	9650	9650	0
115	20241127	173200	188710840	9650	9650	9650	9650	0
116	20241127	173100	188710840	9650	9650	9650	9650	0
117	20241127	173000	188710840	9650	9650	9650	9650	0
118	20241127	172900	188710840	9650	9650	9650	9650	0
119	20241127	172800	188710840	9650	9650	9650	9650	0
120	20241127	172700	188710840	9650	9650	9650	9650	0
121	20241127	172600	188710840	9650	9650	9650	9650	0
122	20241127	172500	188710840	9650	9650	9650	9650	40
123	20241127	172400	188710840	9650	9650	9650	9650	0
124	20241127	172300	188710840	9650	9650	9650	9650	0
125	20241127	172200	188710840	9650	9650	9650	9650	0
126	20241127	172100	188710840	9650	9650	9650	9650	0
127	20241127	172000	188710840	9650	9650	9650	9650	0
128	20241127	171900	188710840	9650	9650	9650	9650	0
129	20241127	171800	188710840	9650	9650	9650	9650	0
130	20241127	171700	188710840	9650	9650	9650	9650	0
131	20241127	171600	188710840	9650	9650	9650	9650	0
132	20241127	171500	188710840	9650	9650	9650	9650	0
133	20241127	171400	188710840	9650	9650	9650	9650	0
134	20241127	171300	188710840	9650	9650	9650	9650	0
135	20241127	171200	188710840	9650	9650	9650	9650	0
136	20241127	171100	188710840	9650	9650	9650	9650	0
137	20241127	171000	188710840	9650	9650	9650	9650	0
138	20241127	170900	188710840	9650	9650	9650	9650	0
139	20241127	170800	188710840	9650	9650	9650	9650	0
140	20241127	170700	188710840	9650	9650	9650	9650	0
141	20241127	170600	188710840	9650	9650	9650	9650	0
142	20241127	170500	188710840	9650	9650	9650	9650	0
143	20241127	170400	188710840	9650	9650	9650	9650	0
144	20241127	170300	188710840	9650	9650	9650	9650	0
145	20241127	170200	188710840	9650	9650	9650	9650	0
146	20241127	170100	188710840	9650	9650	9650	9650	0
147	20241127	170000	188710840	9650	9650	9650	9650	0
148	20241127	165900	188710840	9650	9650	9650	9650	0
149	20241127	165800	188710840	9650	9650	9650	9650	0
150	20241127	165700	188710840	9650	9650	9650	9650	0
151	20241127	165600	188710840	9650	9650	9650	9650	0
152	20241127	165500	188710840	9650	9650	9650	9650	40
153	20241127	165400	188710840	9650	9650	9650	9650	0
154	20241127	165300	188710840	9650	9650	9650	9650	0
155	20241127	165200	188710840	9650	9650	9650	9650	0
156	20241127	165100	188710840	9650	9650	9650	9650	0
157	20241127	165000	188710840	9650	9650	9650	9650	0
158	20241127	164900	188710840	9650	9650	9650	9650	0
159	20241127	164800	188710840	9650	9650	9650	9650	0
160	20241127	164700	188710840	9650	9650	9650	9650	0
161	20241127	164600	188710840	9650	9650	9650	9650	0
162	20241127	164500	188710840	9650	9650	9650	9650	0
163	20241127	164400	188710840	9650	9650	9650	9650	0
164	20241127	164300	188710840	9650	9650	9650	9650	0
165	20241127	164200	188710840	9650	9650	9650	9650	0
166	20241127	164100	188710840	9650	9650	9650	9650	0
167	20241127	164000	188710840	9650	9650	9650	9650	0
168	20241127	163900	188710840	9650	9650	9650	9650	0
169	20241127	163800	188710840	9650	9650	9650	9650	0
170	20241127	163700	188710840	9650	9650	9650	9650	0
171	20241127	163600	188710840	9650	9650	9650	9650	0
172	20241127	163500	188710840	9650	9650	9650	9650	0
173	20241127	163400	188710840	9650	9650	9650	9650	0
174	20241127	163300	188710840	9650	9650	9650	9650	0
175	20241127	163200	188710840	9650	9650	9650	9650	0
176	20241127	163100	188710840	9650	9650	9650	9650	0
177	20241127	163000	188710840	9650	9650	9650	9650	0
178	20241127	162900	188710840	9650	9650	9650	9650	0
179	20241127	162800	188710840	9650	9650	9650	9650	0
180	20241127	162700	188710840	9650	9650	9650	9650	0
181	20241127	162600	188710840	9650	9650	9650	9650	0
182	20241127	162500	188710840	9650	9650	9650	9650	40
183	20241127	162400	188710840	9650	9650	9650	9650	0
184	20241127	162300	188710840	9650	9650	9650	9650	0
185	20241127	162200	188710840	9650	9650	9650	9650	0
186	20241127	162100	188710840	9650	9650	9650	9650	0
187	20241127	162000	188710840	9650	9650	9650	9650	0
188	20241127	161900	188710840	9650	9650	9650	9650	0
189	20241127	161800	188710840	9650	9650	9650	9650	0
190	20241127	161700	188710840	9650	9650	9650	9650	0
191	20241127	161600	188710840	9650	9650	9650	9650	0
192	20241127	161500	188710840	9650	9650	9650	9650	0
193	20241127	161400	188710840	9650	9650	9650	9650	0
194	20241127	161300	188710840	9650	9650	9650	9650	0
195	20241127	161200	188710840	9650	9650	9650	9650	0
196	20241127	161100	188710840	9650	9650	9650	9650	0
197	20241127	161000	188710840	9650	9650	9650	9650	0
198	20241127	160900	188710840	9650	9650	9650	9650	0
199	20241127	160800	188710840	9650	9650	9650	9650	0
200	20241127	160700	188710840	9650	9650	9650	9650	0
201	20241127	160600	188710840	9650	9650	9650	9650	0
202	20241127	160500	188710840	9650	9650	9650	9650	0
203	20241127	160400	188710840	9650	9650	9650	9650	0
204	20241127	160300	188710840	9650	9650	9650	9650	0
205	20241127	160200	188710840	9650	9650	9650	9650	0
206	20241127	160100	188710840	9650	9650	9650	9650	0
207	20241127	160000	188710840	9650	9650	9650	9650	0
208	20241127	155900	188710840	9650	9650	9650	9650	0
209	20241127	155800	188710840	9650	9650	9650	9650	0
210	20241127	155700	188710840	9650	9650	9650	9650	0
211	20241127	155600	188710840	9650	9650	9650	9650	0
212	20241127	155500	188710840	9650	9650	9650	9650	40
213	20241127	155400	188710840	9650	9650	9650	9650	0
214	20241127	155300	188710840	9650	9650	9650	9650	0
215	20241127	155200	188710840	9650	9650	9650	9650	0
216	20241127	155100	188710840	9650	9650	9650	9650	0
217	20241127	155000	188710840	9650	9650	9650	9650	0
218	20241127	154900	188710840	9650	9650	9650	9650	0
219	20241127	154800	188710840	9650	9650	9650	9650	0
220	20241127	154700	188710840	9650	9650	9650	9650	0
221	20241127	154600	188710840	9650	9650	9650	9650	0
222	20241127	154500	188710840	9650	9650	9650	9650	0
223	20241127	154400	188710840	9650	9650	9650	9650	0
224	20241127	154300	188710840	9650	9650	9650	9650	0
225	20241127	154200	188710840	9650	9650	9650	9650	0
226	20241127	154100	188710840	9650	9650	9650	9650	0
227	20241127	154000	188710840	9650	9650	9650	9650	0
228	20241127	153900	188710840	9650	9650	9650	9650	0
229	20241127	153800	188710840	9650	9650	9650	9650	0
230	20241127	153700	188710840	9650	9650	9650	9650	0
231	20241127	153600	188710840	9650	9650	9650	9650	0
232	20241127	153500	188710840	9650	9650	9650	9650	0
233	20241127	153400	188710840	9650	9650	9650	9650	0
234	20241127	153300	188710840	9650	9650	9650	9650	0
235	20241127	153200	188710840	9650	9650	9650	9650	0
236	20241127	153100	188710840	9650	9650	9650	9650	0
237	20241127	153000	188710840	9650	9650	9650	9650	40
238	20241127	152900	188324840	9610	9610	9610	9610	0
239	20241127	152800	188324840	9610	9610	9610	9610	0
240	20241127	152700	188324840	9610	9610	9610	9610	0
241	20241127	152600	188324840	9610	9610	9610	9610	0
242	20241127	152500	188324840	9610	9610	9610	9610	0
243	20241127	152400	188324840	9610	9610	9610	9610	0
244	20241127	152300	188324840	9610	9610	9610	9610	0
245	20241127	152200	188324840	9610	9610	9610	9610	0
246	20241127	152100	188324840	9610	9610	9610	9610	0
247	20241127	152000	188324840	9610	9610	9610	9610	0
248	20241127	151900	188324840	9610	9630	9630	9610	105
249	20241127	151800	187315620	9610	9610	9610	9610	0
250	20241127	151700	187315620	9610	9610	9610	9610	0
251	20241127	151600	187315620	9610	9610	9610	9610	0
252	20241127	151500	187315620	9610	9610	9610	9610	0
253	20241127	151400	187315620	9610	9610	9610	9610	0
254	20241127	151300	187315620	9610	9610	9610	9610	0
255	20241127	151200	187315620	9610	9610	9610	9610	0
256	20241127	151100	187315620	9610	9610	9610	9610	0
257	20241127	151000	187315620	9610	9610	9610	9610	4
258	20241127	150900	187277180	9610	9610	9610	9610	0
259	20241127	150800	187277180	9610	9610	9610	9610	0
260	20241127	150700	187277180	9610	9610	9610	9610	20
261	20241127	150600	187084980	9610	9610	9610	9610	0
262	20241127	150500	187084980	9610	9610	9610	9610	0
263	20241127	150400	187084980	9610	9610	9610	9610	0
264	20241127	150300	187084980	9610	9610	9610	9610	5
265	20241127	150200	187036930	9650	9650	9650	9650	0
266	20241127	150100	187036930	9650	9650	9650	9650	0
267	20241127	150000	187036930	9650	9650	9650	9650	0
268	20241127	145900	187036930	9650	9650	9650	9650	0
269	20241127	145800	187036930	9650	9650	9650	9650	0
270	20241127	145700	187036930	9650	9650	9650	9650	0
271	20241127	145600	187036930	9650	9650	9650	9650	0
272	20241127	145500	187036930	9650	9650	9650	9650	0
273	20241127	145400	187036930	9650	9650	9650	9650	0
274	20241127	145300	187036930	9650	9650	9650	9650	1
275	20241127	145200	187027280	9650	9650	9650	9650	0
276	20241127	145100	187027280	9650	9650	9650	9650	0
277	20241127	145000	187027280	9650	9650	9650	9650	0
278	20241127	144900	187027280	9650	9650	9650	9650	0
279	20241127	144800	187027280	9650	9650	9650	9650	0
280	20241127	144700	187027280	9650	9650	9650	9650	0
281	20241127	144600	187027280	9650	9650	9650	9650	0
282	20241127	144500	187027280	9650	9650	9650	9650	0
283	20241127	144400	187027280	9650	9650	9650	9650	0
284	20241127	144300	187027280	9650	9650	9650	9650	0
285	20241127	144200	187027280	9650	9650	9650	9650	0
286	20241127	144100	187027280	9650	9650	9650	9650	0
287	20241127	144000	187027280	9650	9650	9650	9650	1
288	20241127	143900	187017630	9650	9650	9650	9650	0
289	20241127	143800	187017630	9650	9650	9650	9650	0
290	20241127	143700	187017630	9650	9650	9650	9650	0
291	20241127	143600	187017630	9650	9650	9650	9650	3
292	20241127	143500	186988680	9600	9600	9600	9600	21
293	20241127	143400	186787080	9600	9600	9600	9600	0
294	20241127	143300	186787080	9600	9600	9600	9600	0
295	20241127	143200	186787080	9600	9600	9600	9600	0
296	20241127	143100	186787080	9600	9610	9610	9600	300
297	20241127	143000	183906040	9620	9620	9620	9620	0
298	20241127	142900	183906040	9620	9620	9620	9610	128
299	20241127	142800	182675080	9620	9620	9620	9620	0
300	20241127	142700	182675080	9620	9630	9630	9610	244
301	20241127	142600	180329790	9610	9650	9650	9610	54
302	20241127	142500	179809610	9660	9660	9660	9660	0
303	20241127	142400	179809610	9660	9660	9660	9660	0
304	20241127	142300	179809610	9660	9660	9660	9660	0
305	20241127	142200	179809610	9660	9660	9660	9660	0
306	20241127	142100	179809610	9660	9660	9660	9660	0
307	20241127	142000	179809610	9660	9660	9660	9660	46
308	20241127	141900	179365250	9690	9690	9690	9690	0
309	20241127	141800	179365250	9690	9690	9690	9690	0
310	20241127	141700	179365250	9690	9690	9690	9690	0
311	20241127	141600	179365250	9690	9690	9690	9690	0
312	20241127	141500	179365250	9690	9690	9690	9690	0
313	20241127	141400	179365250	9690	9690	9690	9690	0
314	20241127	141300	179365250	9690	9690	9690	9690	0
315	20241127	141200	179365250	9690	9690	9690	9690	0
316	20241127	141100	179365250	9690	9690	9690	9690	0
317	20241127	141000	179365250	9690	9690	9690	9690	0
318	20241127	140900	179365250	9690	9690	9690	9690	0
319	20241127	140800	179365250	9690	9690	9690	9690	0
320	20241127	140700	179365250	9690	9690	9690	9690	0
321	20241127	140600	179365250	9690	9690	9690	9690	0
322	20241127	140500	179365250	9690	9690	9690	9690	0
323	20241127	140400	179365250	9690	9690	9690	9690	0
324	20241127	140300	179365250	9690	9690	9690	9690	0
325	20241127	140200	179365250	9690	9690	9690	9690	0
326	20241127	140100	179365250	9690	9690	9690	9690	0
327	20241127	140000	179365250	9690	9690	9690	9690	0
328	20241127	135900	179365250	9690	9690	9690	9690	0
329	20241127	135800	179365250	9690	9690	9690	9690	0
330	20241127	135700	179365250	9690	9690	9690	9690	0
331	20241127	135600	179365250	9690	9690	9690	9690	0
332	20241127	135500	179365250	9690	9690	9690	9690	0
333	20241127	135400	179365250	9690	9690	9690	9690	0
334	20241127	135300	179365250	9690	9690	9690	9690	0
335	20241127	135200	179365250	9690	9690	9690	9690	0
336	20241127	135100	179365250	9690	9690	9690	9690	0
337	20241127	135000	179365250	9690	9690	9690	9690	0
338	20241127	134900	179365250	9690	9690	9690	9690	0
339	20241127	134800	179365250	9690	9690	9690	9690	0
340	20241127	134700	179365250	9690	9690	9690	9690	54
341	20241127	134600	178841990	9700	9700	9700	9700	0
342	20241127	134500	178841990	9700	9700	9700	9700	6
343	20241127	134400	178783790	9700	9700	9700	9700	0
344	20241127	134300	178783790	9700	9700	9700	9700	0
345	20241127	134200	178783790	9700	9700	9700	9700	0
346	20241127	134100	178783790	9700	9700	9700	9700	0
347	20241127	134000	178783790	9700	9700	9700	9700	2
348	20241127	133900	178764390	9700	9700	9700	9700	0
349	20241127	133800	178764390	9700	9700	9700	9700	0
350	20241127	133700	178764390	9700	9700	9700	9700	0
351	20241127	133600	178764390	9700	9700	9700	9700	0
352	20241127	133500	178764390	9700	9700	9700	9700	0
353	20241127	133400	178764390	9700	9700	9700	9700	0
354	20241127	133300	178764390	9700	9700	9700	9700	0
355	20241127	133200	178764390	9700	9700	9700	9700	0
356	20241127	133100	178764390	9700	9700	9700	9700	0
357	20241127	133000	178764390	9700	9700	9700	9700	0
358	20241127	132900	178764390	9700	9700	9700	9700	0
359	20241127	132800	178764390	9700	9700	9700	9700	0
360	20241127	132700	178764390	9700	9700	9700	9700	1
361	20241127	132600	178754690	9700	9700	9700	9700	2
362	20241127	132500	178735290	9700	9700	9700	9700	0
363	20241127	132400	178735290	9700	9700	9700	9700	0
364	20241127	132300	178735290	9700	9700	9700	9700	12
365	20241127	132200	178618890	9710	9710	9710	9710	14
366	20241127	132100	178482950	9710	9710	9710	9710	0
367	20241127	132000	178482950	9710	9710	9710	9710	45
368	20241127	131900	178046000	9710	9710	9710	9710	40
369	20241127	131800	177657600	9710	9710	9710	9710	1
370	20241127	131700	177647890	9720	9720	9720	9720	0
371	20241127	131600	177647890	9720	9720	9720	9720	0
372	20241127	131500	177647890	9720	9720	9720	9720	0
373	20241127	131400	177647890	9720	9720	9720	9720	0
374	20241127	131300	177647890	9720	9720	9720	9720	0
375	20241127	131200	177647890	9720	9720	9720	9720	50
376	20241127	131100	177161890	9720	9720	9720	9720	50
377	20241127	131000	176675890	9720	9720	9720	9720	109
378	20241127	130900	175616410	9730	9730	9730	9730	0
379	20241127	130800	175616410	9730	9730	9730	9730	8
380	20241127	130700	175538570	9730	9730	9730	9730	0
381	20241127	130600	175538570	9730	9730	9730	9730	1
382	20241127	130500	175528840	9730	9730	9730	9730	0
383	20241127	130400	175528840	9730	9730	9730	9730	0
384	20241127	130300	175528840	9730	9730	9730	9730	0
385	20241127	130200	175528840	9730	9730	9730	9730	10
386	20241127	130100	175431540	9780	9780	9780	9780	0
387	20241127	130000	175431540	9780	9780	9780	9780	0
388	20241127	125900	175431540	9780	9780	9780	9780	0
389	20241127	125800	175431540	9780	9780	9780	9780	0
390	20241127	125700	175431540	9780	9780	9780	9780	0
391	20241127	125600	175431540	9780	9780	9780	9780	0
392	20241127	125500	175431540	9780	9780	9780	9780	0
393	20241127	125400	175431540	9780	9780	9780	9780	0
394	20241127	125300	175431540	9780	9780	9780	9780	0
395	20241127	125200	175431540	9780	9780	9780	9780	0
396	20241127	125100	175431540	9780	9780	9780	9780	0
397	20241127	125000	175431540	9780	9780	9780	9780	0
398	20241127	124900	175431540	9780	9780	9780	9780	0
399	20241127	124800	175431540	9780	9780	9780	9780	0
400	20241127	124700	175431540	9780	9780	9780	9780	0
401	20241127	124600	175431540	9780	9780	9780	9780	0
402	20241127	124500	175431540	9780	9780	9780	9780	0
403	20241127	124400	175431540	9780	9780	9780	9780	0
404	20241127	124300	175431540	9780	9780	9780	9780	0
405	20241127	124200	175431540	9780	9780	9780	9780	0
406	20241127	124100	175431540	9780	9780	9780	9780	0
407	20241127	124000	175431540	9780	9780	9780	9780	0
408	20241127	123900	175431540	9780	9780	9780	9780	0
409	20241127	123800	175431540	9780	9780	9780	9780	0
410	20241127	123700	175431540	9780	9780	9780	9780	0
411	20241127	123600	175431540	9780	9780	9780	9780	0
412	20241127	123500	175431540	9780	9780	9780	9780	0
413	20241127	123400	175431540	9780	9780	9780	9780	0
414	20241127	123300	175431540	9780	9780	9780	9780	0
415	20241127	123200	175431540	9780	9780	9780	9780	0
416	20241127	123100	175431540	9780	9780	9780	9780	0
417	20241127	123000	175431540	9780	9780	9780	9780	0
418	20241127	122900	175431540	9780	9780	9780	9780	0
419	20241127	122800	175431540	9780	9780	9780	9780	0
420	20241127	122700	175431540	9780	9780	9780	9780	0
421	20241127	122600	175431540	9780	9780	9780	9780	0
422	20241127	122500	175431540	9780	9780	9780	9780	1
423	20241127	122400	175421760	9730	9730	9730	9730	35
424	20241127	122300	175081210	9730	9730	9730	9730	0
425	20241127	122200	175081210	9730	9730	9730	9730	0
426	20241127	122100	175081210	9730	9730	9730	9730	0
427	20241127	122000	175081210	9730	9730	9730	9730	0
428	20241127	121900	175081210	9730	9730	9730	9730	0
429	20241127	121800	175081210	9730	9730	9730	9730	0
430	20241127	121700	175081210	9730	9730	9730	9730	0
431	20241127	121600	175081210	9730	9730	9730	9730	0
432	20241127	121500	175081210	9730	9730	9730	9730	10
433	20241127	121400	174983910	9800	9800	9800	9800	0
434	20241127	121300	174983910	9800	9800	9800	9800	0
435	20241127	121200	174983910	9800	9800	9800	9800	0
436	20241127	121100	174983910	9800	9800	9800	9800	0
437	20241127	121000	174983910	9800	9800	9800	9800	0
438	20241127	120900	174983910	9800	9800	9800	9800	0
439	20241127	120800	174983910	9800	9800	9800	9800	0
440	20241127	120700	174983910	9800	9800	9800	9800	0
441	20241127	120600	174983910	9800	9800	9800	9800	0
442	20241127	120500	174983910	9800	9800	9800	9800	0
443	20241127	120400	174983910	9800	9800	9800	9800	0
444	20241127	120300	174983910	9800	9800	9800	9800	0
445	20241127	120200	174983910	9800	9800	9800	9800	0
446	20241127	120100	174983910	9800	9800	9800	9800	0
447	20241127	120000	174983910	9800	9800	9800	9800	0
448	20241127	115900	174983910	9800	9800	9800	9800	0
449	20241127	115800	174983910	9800	9800	9800	9800	0
450	20241127	115700	174983910	9800	9800	9800	9800	0
451	20241127	115600	174983910	9800	9800	9800	9800	0
452	20241127	115500	174983910	9800	9800	9800	9800	100
453	20241127	115400	174003910	9800	9800	9800	9800	0
454	20241127	115300	174003910	9800	9800	9800	9800	0
455	20241127	115200	174003910	9800	9800	9800	9800	0
456	20241127	115100	174003910	9800	9800	9800	9800	0
457	20241127	115000	174003910	9800	9800	9800	9800	0
458	20241127	114900	174003910	9800	9800	9800	9800	0
459	20241127	114800	174003910	9800	9800	9800	9800	0
460	20241127	114700	174003910	9800	9800	9800	9800	0
461	20241127	114600	174003910	9800	9800	9800	9800	0
462	20241127	114500	174003910	9800	9800	9800	9800	0
463	20241127	114400	174003910	9800	9800	9800	9800	0
464	20241127	114300	174003910	9800	9800	9800	9800	500
465	20241127	114200	169103910	9800	9800	9800	9800	0
466	20241127	114100	169103910	9800	9800	9800	9800	0
467	20241127	114000	169103910	9800	9800	9800	9800	0
468	20241127	113900	169103910	9800	9800	9800	9800	0
469	20241127	113800	169103910	9800	9800	9800	9800	0
470	20241127	113700	169103910	9800	9800	9800	9800	0
471	20241127	113600	169103910	9800	9800	9800	9800	0
472	20241127	113500	169103910	9800	9800	9800	9800	0
473	20241127	113400	169103910	9800	9800	9800	9800	4
474	20241127	113300	169064710	9800	9800	9800	9800	1
475	20241127	113200	169054910	9740	9740	9740	9740	0
476	20241127	113100	169054910	9740	9740	9740	9740	0
477	20241127	113000	169054910	9740	9740	9740	9740	50
478	20241127	112900	168567910	9800	9800	9800	9800	526
479	20241127	112800	163413110	9800	9800	9800	9800	10
480	20241127	112700	163315110	9800	9780	9800	9780	431
481	20241127	112600	159096520	9770	9770	9770	9770	500
482	20241127	112500	154211520	9750	9750	9750	9750	12
483	20241127	112400	154094520	9780	9780	9780	9780	0
484	20241127	112300	154094520	9780	9780	9780	9780	50
485	20241127	112200	153605520	9780	9780	9780	9780	0
486	20241127	112100	153605520	9780	9780	9780	9780	0
487	20241127	112000	153605520	9780	9780	9780	9780	0
488	20241127	111900	153605520	9780	9760	9780	9760	25
489	20241127	111800	153361150	9750	9750	9750	9750	0
490	20241127	111700	153361150	9750	9750	9750	9750	0
491	20241127	111600	153361150	9750	9750	9750	9750	0
492	20241127	111500	153361150	9750	9750	9750	9750	25
493	20241127	111400	153117400	9720	9720	9720	9720	0
494	20241127	111300	153117400	9720	9720	9720	9720	0
495	20241127	111200	153117400	9720	9720	9720	9720	0
496	20241127	111100	153117400	9720	9720	9720	9720	0
497	20241127	111000	153117400	9720	9720	9720	9720	0
498	20241127	110900	153117400	9720	9720	9720	9720	0
499	20241127	110800	153117400	9720	9720	9720	9720	0
500	20241127	110700	153117400	9720	9720	9720	9720	0
501	20241127	110600	153117400	9720	9720	9720	9720	0
502	20241127	110500	153117400	9720	9720	9720	9720	0
503	20241127	110400	153117400	9720	9720	9720	9720	0
504	20241127	110300	153117400	9720	9720	9720	9720	0
505	20241127	110200	153117400	9720	9720	9720	9720	0
506	20241127	110100	153117400	9720	9720	9720	9720	0
507	20241127	110000	153117400	9720	9720	9720	9720	1
508	20241127	105900	153107680	9700	9700	9700	9700	0
509	20241127	105800	153107680	9700	9710	9710	9700	158
510	20241127	105700	151574500	9730	9730	9730	9730	0
511	20241127	105600	151574500	9730	9730	9730	9730	250
512	20241127	105500	149142000	9730	9730	9730	9730	0
513	20241127	105400	149142000	9730	9730	9730	9730	1
514	20241127	105300	149132270	9770	9770	9770	9770	364
515	20241127	105200	145575990	9760	9760	9760	9760	0
516	20241127	105100	145575990	9760	9760	9760	9760	0
517	20241127	105000	145575990	9760	9760	9760	9760	0
518	20241127	104900	145575990	9760	9760	9760	9760	0
519	20241127	104800	145575990	9760	9760	9760	9760	459
520	20241127	104700	141096150	9760	9760	9760	9760	0
521	20241127	104600	141096150	9760	9760	9760	9760	0
522	20241127	104500	141096150	9760	9710	9760	9710	27
523	20241127	104400	140833880	9760	9760	9760	9760	0
524	20241127	104300	140833880	9760	9760	9760	9760	10
525	20241127	104200	140736280	9760	9760	9760	9760	0
526	20241127	104100	140736280	9760	9760	9760	9760	0
527	20241127	104000	140736280	9760	9760	9760	9760	0
528	20241127	103900	140736280	9760	9760	9760	9760	0
529	20241127	103800	140736280	9760	9760	9760	9760	17
530	20241127	103700	140570360	9760	9770	9770	9760	8
531	20241127	103600	140492270	9760	9760	9760	9760	4
532	20241127	103500	140453230	9760	9760	9760	9760	0
533	20241127	103400	140453230	9760	9760	9760	9760	22
534	20241127	103300	140238510	9750	9740	9750	9740	2079
535	20241127	103200	119968270	9750	9750	9750	9750	0
536	20241127	103100	119968270	9750	9750	9750	9750	0
537	20241127	103000	119968270	9750	9750	9750	9750	0
538	20241127	102900	119968270	9750	9750	9750	9750	0
539	20241127	102800	119968270	9750	9750	9750	9750	0
540	20241127	102700	119968270	9750	9750	9750	9750	0
541	20241127	102600	119968270	9750	9750	9750	9750	15
542	20241127	102500	119822020	9750	9750	9750	9750	0
543	20241127	102400	119822020	9750	9750	9750	9750	0
544	20241127	102300	119822020	9750	9740	9750	9740	1622
545	20241127	102200	104008720	9750	9750	9750	9750	0
546	20241127	102100	104008720	9750	9750	9750	9750	0
547	20241127	102000	104008720	9750	9750	9750	9750	0
548	20241127	101900	104008720	9750	9750	9750	9750	0
549	20241127	101800	104008720	9750	9750	9750	9750	0
550	20241127	101700	104008720	9750	9750	9750	9750	0
551	20241127	101600	104008720	9750	9750	9750	9750	0
552	20241127	101500	104008720	9750	9750	9750	9750	0
553	20241127	101400	104008720	9750	9750	9750	9750	0
554	20241127	101300	104008720	9750	9750	9750	9750	0
555	20241127	101200	104008720	9750	9750	9750	9750	0
556	20241127	101100	104008720	9750	9750	9750	9750	0
557	20241127	101000	104008720	9750	9750	9750	9750	1
558	20241127	100900	103998970	9760	9760	9760	9760	0
559	20241127	100800	103998970	9760	9760	9760	9760	0
560	20241127	100700	103998970	9760	9760	9760	9760	1
561	20241127	100600	103989210	9750	9750	9750	9750	0
562	20241127	100500	103989210	9750	9750	9750	9750	0
563	20241127	100400	103989210	9750	9750	9750	9750	1319
564	20241127	100300	91128960	9750	9750	9750	9750	0
565	20241127	100200	91128960	9750	9750	9750	9750	0
566	20241127	100100	91128960	9750	9750	9750	9750	50
567	20241127	100000	90641460	9750	9750	9750	9750	850
568	20241127	095900	82353960	9750	9750	9750	9750	165
569	20241127	095800	80745210	9750	9750	9750	9750	233
570	20241127	095700	78473460	9760	9760	9760	9760	50
571	20241127	095600	77985460	9750	9700	9750	9700	1203
572	20241127	095500	66263340	9700	9700	9700	9700	0
573	20241127	095400	66263340	9700	9700	9700	9700	0
574	20241127	095300	66263340	9700	9700	9700	9700	0
575	20241127	095200	66263340	9700	9660	9700	9660	115
576	20241127	095100	65152370	9650	9650	9650	9650	0
577	20241127	095000	65152370	9650	9650	9650	9650	0
578	20241127	094900	65152370	9650	9650	9650	9650	0
579	20241127	094800	65152370	9650	9650	9650	9650	815
580	20241127	094700	57287620	9650	9650	9650	9650	0
581	20241127	094600	57287620	9650	9650	9650	9650	10
582	20241127	094500	57191120	9650	9650	9650	9650	0
583	20241127	094400	57191120	9650	9650	9650	9650	0
584	20241127	094300	57191120	9650	9650	9650	9650	25
585	20241127	094200	56949870	9650	9640	9650	9640	711
586	20241127	094100	50095820	9590	9590	9590	9590	0
587	20241127	094000	50095820	9590	9590	9590	9590	0
588	20241127	093900	50095820	9590	9590	9590	9590	0
589	20241127	093800	50095820	9590	9590	9590	9590	0
590	20241127	093700	50095820	9590	9590	9590	9590	0
591	20241127	093600	50095820	9590	9590	9590	9590	51
592	20241127	093500	49606730	9640	9640	9640	9640	0
593	20241127	093400	49606730	9640	9640	9640	9640	3
594	20241127	093300	49577810	9650	9650	9650	9650	0
595	20241127	093200	49577810	9650	9650	9650	9650	0
596	20241127	093100	49577810	9650	9650	9650	9650	0
597	20241127	093000	49577810	9650	9650	9650	9650	0
598	20241127	092900	49577810	9650	9640	9650	9640	2830
599	20241127	092800	22269320	9650	9650	9650	9650	0
600	20241127	092700	22269320	9650	9650	9650	9650	0
601	20241127	092600	22269320	9650	9650	9650	9650	0
602	20241127	092500	22269320	9650	9650	9650	9650	0
603	20241127	092400	22269320	9650	9650	9650	9650	0
604	20241127	092300	22269320	9650	9650	9650	9650	0
605	20241127	092200	22269320	9650	9650	9650	9650	0
606	20241127	092100	22269320	9650	9650	9650	9650	0
607	20241127	092000	22269320	9650	9650	9650	9650	0
608	20241127	091900	22269320	9650	9640	9650	9640	30
609	20241127	091800	21979860	9650	9650	9650	9650	0
610	20241127	091700	21979860	9650	9650	9650	9650	0
611	20241127	091600	21979860	9650	9650	9650	9650	1271
612	20241127	091500	9714710	9650	9650	9660	9650	330
613	20241127	091400	6530200	9650	9650	9650	9650	0
614	20241127	091300	6530200	9650	9650	9650	9650	0
615	20241127	091200	6530200	9650	9650	9650	9650	0
616	20241127	091100	6530200	9650	9650	9650	9650	0
617	20241127	091000	6530200	9650	9650	9650	9650	1
618	20241127	090900	6520550	9660	9660	9660	9660	0
619	20241127	090800	6520550	9660	9660	9660	9660	0
620	20241127	090700	6520550	9660	9660	9660	9660	0
621	20241127	090600	6520550	9660	9660	9660	9660	0
622	20241127	090500	6520550	9660	9660	9660	9660	542
623	20241127	090400	1284830	9660	9670	9670	9660	6
624	20241127	090300	1226860	9700	9700	9700	9700	0
625	20241127	090200	1226860	9700	9700	9700	9700	0
626	20241127	090100	1226860	9700	9700	9700	9700	0
627	20241127	090000	1226860	9700	9660	9700	9660	118