KissMeData/128660/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	202800	88722200	3060	3060	3060	3060	486
3	20241127	202700	88722200	3060	3060	3060	3060	0
4	20241127	202600	88722200	3060	3060	3060	3060	0
5	20241127	202500	88722200	3060	3060	3060	3060	0
6	20241127	202400	88722200	3060	3060	3060	3060	0
7	20241127	202300	88722200	3060	3060	3060	3060	0
8	20241127	202200	88722200	3060	3060	3060	3060	0
9	20241127	202100	88722200	3060	3060	3060	3060	0
10	20241127	202000	88722200	3060	3060	3060	3060	0
11	20241127	201900	88722200	3060	3060	3060	3060	0
12	20241127	201800	88722200	3060	3060	3060	3060	0
13	20241127	201700	88722200	3060	3060	3060	3060	0
14	20241127	201600	88722200	3060	3060	3060	3060	0
15	20241127	201500	88722200	3060	3060	3060	3060	0
16	20241127	201400	88722200	3060	3060	3060	3060	0
17	20241127	201300	88722200	3060	3060	3060	3060	0
18	20241127	201200	88722200	3060	3060	3060	3060	0
19	20241127	201100	88722200	3060	3060	3060	3060	0
20	20241127	201000	88722200	3060	3060	3060	3060	0
21	20241127	200900	88722200	3060	3060	3060	3060	0
22	20241127	200800	88722200	3060	3060	3060	3060	0
23	20241127	200700	88722200	3060	3060	3060	3060	0
24	20241127	200600	88722200	3060	3060	3060	3060	0
25	20241127	200500	88722200	3060	3060	3060	3060	0
26	20241127	200400	88722200	3060	3060	3060	3060	0
27	20241127	200300	88722200	3060	3060	3060	3060	0
28	20241127	200200	88722200	3060	3060	3060	3060	0
29	20241127	200100	88722200	3060	3060	3060	3060	0
30	20241127	200000	88722200	3060	3060	3060	3060	0
31	20241127	195900	88722200	3060	3060	3060	3060	0
32	20241127	195800	88722200	3060	3060	3060	3060	486
33	20241127	195700	88722200	3060	3060	3060	3060	0
34	20241127	195600	88722200	3060	3060	3060	3060	0
35	20241127	195500	88722200	3060	3060	3060	3060	0
36	20241127	195400	88722200	3060	3060	3060	3060	0
37	20241127	195300	88722200	3060	3060	3060	3060	0
38	20241127	195200	88722200	3060	3060	3060	3060	0
39	20241127	195100	88722200	3060	3060	3060	3060	0
40	20241127	195000	88722200	3060	3060	3060	3060	0
41	20241127	194900	88722200	3060	3060	3060	3060	0
42	20241127	194800	88722200	3060	3060	3060	3060	0
43	20241127	194700	88722200	3060	3060	3060	3060	0
44	20241127	194600	88722200	3060	3060	3060	3060	0
45	20241127	194500	88722200	3060	3060	3060	3060	0
46	20241127	194400	88722200	3060	3060	3060	3060	0
47	20241127	194300	88722200	3060	3060	3060	3060	0
48	20241127	194200	88722200	3060	3060	3060	3060	0
49	20241127	194100	88722200	3060	3060	3060	3060	0
50	20241127	194000	88722200	3060	3060	3060	3060	0
51	20241127	193900	88722200	3060	3060	3060	3060	0
52	20241127	193800	88722200	3060	3060	3060	3060	0
53	20241127	193700	88722200	3060	3060	3060	3060	0
54	20241127	193600	88722200	3060	3060	3060	3060	0
55	20241127	193500	88722200	3060	3060	3060	3060	0
56	20241127	193400	88722200	3060	3060	3060	3060	0
57	20241127	193300	88722200	3060	3060	3060	3060	0
58	20241127	193200	88722200	3060	3060	3060	3060	0
59	20241127	193100	88722200	3060	3060	3060	3060	0
60	20241127	193000	88722200	3060	3060	3060	3060	0
61	20241127	192900	88722200	3060	3060	3060	3060	0
62	20241127	192800	88722200	3060	3060	3060	3060	486
63	20241127	192700	88722200	3060	3060	3060	3060	0
64	20241127	192600	88722200	3060	3060	3060	3060	0
65	20241127	192500	88722200	3060	3060	3060	3060	0
66	20241127	192400	88722200	3060	3060	3060	3060	0
67	20241127	192300	88722200	3060	3060	3060	3060	0
68	20241127	192200	88722200	3060	3060	3060	3060	0
69	20241127	192100	88722200	3060	3060	3060	3060	0
70	20241127	192000	88722200	3060	3060	3060	3060	0
71	20241127	191900	88722200	3060	3060	3060	3060	0
72	20241127	191800	88722200	3060	3060	3060	3060	0
73	20241127	191700	88722200	3060	3060	3060	3060	0
74	20241127	191600	88722200	3060	3060	3060	3060	0
75	20241127	191500	88722200	3060	3060	3060	3060	0
76	20241127	191400	88722200	3060	3060	3060	3060	0
77	20241127	191300	88722200	3060	3060	3060	3060	0
78	20241127	191200	88722200	3060	3060	3060	3060	0
79	20241127	191100	88722200	3060	3060	3060	3060	0
80	20241127	191000	88722200	3060	3060	3060	3060	0
81	20241127	190900	88722200	3060	3060	3060	3060	0
82	20241127	190800	88722200	3060	3060	3060	3060	0
83	20241127	190700	88722200	3060	3060	3060	3060	0
84	20241127	190600	88722200	3060	3060	3060	3060	0
85	20241127	190500	88722200	3060	3060	3060	3060	0
86	20241127	190400	88722200	3060	3060	3060	3060	0
87	20241127	190300	88722200	3060	3060	3060	3060	0
88	20241127	190200	88722200	3060	3060	3060	3060	0
89	20241127	190100	88722200	3060	3060	3060	3060	0
90	20241127	190000	88722200	3060	3060	3060	3060	0
91	20241127	185900	88722200	3060	3060	3060	3060	0
92	20241127	185800	88722200	3060	3060	3060	3060	486
93	20241127	185700	88722200	3060	3060	3060	3060	0
94	20241127	185600	88722200	3060	3060	3060	3060	0
95	20241127	185500	88722200	3060	3060	3060	3060	0
96	20241127	185400	88722200	3060	3060	3060	3060	0
97	20241127	185300	88722200	3060	3060	3060	3060	0
98	20241127	185200	88722200	3060	3060	3060	3060	0
99	20241127	185100	88722200	3060	3060	3060	3060	0
100	20241127	185000	88722200	3060	3060	3060	3060	0
101	20241127	184900	88722200	3060	3060	3060	3060	0
102	20241127	184800	88722200	3060	3060	3060	3060	0
103	20241127	184700	88722200	3060	3060	3060	3060	0
104	20241127	184600	88722200	3060	3060	3060	3060	0
105	20241127	184500	88722200	3060	3060	3060	3060	0
106	20241127	184400	88722200	3060	3060	3060	3060	0
107	20241127	184300	88722200	3060	3060	3060	3060	0
108	20241127	184200	88722200	3060	3060	3060	3060	0
109	20241127	184100	88722200	3060	3060	3060	3060	0
110	20241127	184000	88722200	3060	3060	3060	3060	0
111	20241127	183900	88722200	3060	3060	3060	3060	0
112	20241127	183800	88722200	3060	3060	3060	3060	0
113	20241127	183700	88722200	3060	3060	3060	3060	0
114	20241127	183600	88722200	3060	3060	3060	3060	0
115	20241127	183500	88722200	3060	3060	3060	3060	0
116	20241127	183400	88722200	3060	3060	3060	3060	0
117	20241127	183300	88722200	3060	3060	3060	3060	0
118	20241127	183200	88722200	3060	3060	3060	3060	0
119	20241127	183100	88722200	3060	3060	3060	3060	0
120	20241127	183000	88722200	3060	3060	3060	3060	0
121	20241127	182900	88722200	3060	3060	3060	3060	0
122	20241127	182800	88722200	3060	3060	3060	3060	486
123	20241127	182700	88722200	3060	3060	3060	3060	0
124	20241127	182600	88722200	3060	3060	3060	3060	0
125	20241127	182500	88722200	3060	3060	3060	3060	0
126	20241127	182400	88722200	3060	3060	3060	3060	0
127	20241127	182300	88722200	3060	3060	3060	3060	0
128	20241127	182200	88722200	3060	3060	3060	3060	0
129	20241127	182100	88722200	3060	3060	3060	3060	0
130	20241127	182000	88722200	3060	3060	3060	3060	0
131	20241127	181900	88722200	3060	3060	3060	3060	0
132	20241127	181800	88722200	3060	3060	3060	3060	0
133	20241127	181700	88722200	3060	3060	3060	3060	0
134	20241127	181600	88722200	3060	3060	3060	3060	0
135	20241127	181500	88722200	3060	3060	3060	3060	0
136	20241127	181400	88722200	3060	3060	3060	3060	0
137	20241127	181300	88722200	3060	3060	3060	3060	0
138	20241127	181200	88722200	3060	3060	3060	3060	0
139	20241127	181100	88722200	3060	3060	3060	3060	0
140	20241127	181000	88722200	3060	3060	3060	3060	0
141	20241127	180900	88722200	3060	3060	3060	3060	0
142	20241127	180800	88722200	3060	3060	3060	3060	0
143	20241127	180700	88722200	3060	3060	3060	3060	0
144	20241127	180600	88722200	3060	3060	3060	3060	0
145	20241127	180500	88722200	3060	3060	3060	3060	0
146	20241127	180400	88722200	3060	3060	3060	3060	0
147	20241127	180300	88722200	3060	3060	3060	3060	0
148	20241127	180200	88722200	3060	3060	3060	3060	0
149	20241127	180100	88722200	3060	3060	3060	3060	0
150	20241127	180000	88722200	3060	3060	3060	3060	0
151	20241127	175900	88722200	3060	3060	3060	3060	0
152	20241127	175800	88722200	3060	3060	3060	3060	486
153	20241127	175700	88722200	3060	3060	3060	3060	0
154	20241127	175600	88722200	3060	3060	3060	3060	0
155	20241127	175500	88722200	3060	3060	3060	3060	0
156	20241127	175400	88722200	3060	3060	3060	3060	0
157	20241127	175300	88722200	3060	3060	3060	3060	0
158	20241127	175200	88722200	3060	3060	3060	3060	0
159	20241127	175100	88722200	3060	3060	3060	3060	0
160	20241127	175000	88722200	3060	3060	3060	3060	0
161	20241127	174900	88722200	3060	3060	3060	3060	0
162	20241127	174800	88722200	3060	3060	3060	3060	0
163	20241127	174700	88722200	3060	3060	3060	3060	0
164	20241127	174600	88722200	3060	3060	3060	3060	0
165	20241127	174500	88722200	3060	3060	3060	3060	0
166	20241127	174400	88722200	3060	3060	3060	3060	0
167	20241127	174300	88722200	3060	3060	3060	3060	0
168	20241127	174200	88722200	3060	3060	3060	3060	0
169	20241127	174100	88722200	3060	3060	3060	3060	0
170	20241127	174000	88722200	3060	3060	3060	3060	0
171	20241127	173900	88722200	3060	3060	3060	3060	0
172	20241127	173800	88722200	3060	3060	3060	3060	0
173	20241127	173700	88722200	3060	3060	3060	3060	0
174	20241127	173600	88722200	3060	3060	3060	3060	0
175	20241127	173500	88722200	3060	3060	3060	3060	0
176	20241127	173400	88722200	3060	3060	3060	3060	0
177	20241127	173300	88722200	3060	3060	3060	3060	0
178	20241127	173200	88722200	3060	3060	3060	3060	0
179	20241127	173100	88722200	3060	3060	3060	3060	0
180	20241127	173000	88722200	3060	3060	3060	3060	0
181	20241127	172900	88722200	3060	3060	3060	3060	0
182	20241127	172800	88722200	3060	3060	3060	3060	486
183	20241127	172700	88722200	3060	3060	3060	3060	0
184	20241127	172600	88722200	3060	3060	3060	3060	0
185	20241127	172500	88722200	3060	3060	3060	3060	0
186	20241127	172400	88722200	3060	3060	3060	3060	0
187	20241127	172300	88722200	3060	3060	3060	3060	0
188	20241127	172200	88722200	3060	3060	3060	3060	0
189	20241127	172100	88722200	3060	3060	3060	3060	0
190	20241127	172000	88722200	3060	3060	3060	3060	0
191	20241127	171900	88722200	3060	3060	3060	3060	0
192	20241127	171800	88722200	3060	3060	3060	3060	0
193	20241127	171700	88722200	3060	3060	3060	3060	0
194	20241127	171600	88722200	3060	3060	3060	3060	0
195	20241127	171500	88722200	3060	3060	3060	3060	0
196	20241127	171400	88722200	3060	3060	3060	3060	0
197	20241127	171300	88722200	3060	3060	3060	3060	0
198	20241127	171200	88722200	3060	3060	3060	3060	0
199	20241127	171100	88722200	3060	3060	3060	3060	0
200	20241127	171000	88722200	3060	3060	3060	3060	0
201	20241127	170900	88722200	3060	3060	3060	3060	0
202	20241127	170800	88722200	3060	3060	3060	3060	0
203	20241127	170700	88722200	3060	3060	3060	3060	0
204	20241127	170600	88722200	3060	3060	3060	3060	0
205	20241127	170500	88722200	3060	3060	3060	3060	0
206	20241127	170400	88722200	3060	3060	3060	3060	0
207	20241127	170300	88722200	3060	3060	3060	3060	0
208	20241127	170200	88722200	3060	3060	3060	3060	0
209	20241127	170100	88722200	3060	3060	3060	3060	0
210	20241127	170000	88722200	3060	3060	3060	3060	0
211	20241127	165900	88722200	3060	3060	3060	3060	0
212	20241127	165800	88722200	3060	3060	3060	3060	486
213	20241127	165700	88722200	3060	3060	3060	3060	0
214	20241127	165600	88722200	3060	3060	3060	3060	0
215	20241127	165500	88722200	3060	3060	3060	3060	0
216	20241127	165400	88722200	3060	3060	3060	3060	0
217	20241127	165300	88722200	3060	3060	3060	3060	0
218	20241127	165200	88722200	3060	3060	3060	3060	0
219	20241127	165100	88722200	3060	3060	3060	3060	0
220	20241127	165000	88722200	3060	3060	3060	3060	0
221	20241127	164900	88722200	3060	3060	3060	3060	0
222	20241127	164800	88722200	3060	3060	3060	3060	0
223	20241127	164700	88722200	3060	3060	3060	3060	0
224	20241127	164600	88722200	3060	3060	3060	3060	0
225	20241127	164500	88722200	3060	3060	3060	3060	0
226	20241127	164400	88722200	3060	3060	3060	3060	0
227	20241127	164300	88722200	3060	3060	3060	3060	0
228	20241127	164200	88722200	3060	3060	3060	3060	0
229	20241127	164100	88722200	3060	3060	3060	3060	0
230	20241127	164000	88722200	3060	3060	3060	3060	0
231	20241127	163900	88722200	3060	3060	3060	3060	0
232	20241127	163800	88722200	3060	3060	3060	3060	0
233	20241127	163700	88722200	3060	3060	3060	3060	0
234	20241127	163600	88722200	3060	3060	3060	3060	0
235	20241127	163500	88722200	3060	3060	3060	3060	0
236	20241127	163400	88722200	3060	3060	3060	3060	0
237	20241127	163300	88722200	3060	3060	3060	3060	0
238	20241127	163200	88722200	3060	3060	3060	3060	0
239	20241127	163100	88722200	3060	3060	3060	3060	0
240	20241127	163000	88722200	3060	3060	3060	3060	0
241	20241127	162900	88722200	3060	3060	3060	3060	0
242	20241127	162800	88722200	3060	3060	3060	3060	486
243	20241127	162700	88722200	3060	3060	3060	3060	0
244	20241127	162600	88722200	3060	3060	3060	3060	0
245	20241127	162500	88722200	3060	3060	3060	3060	0
246	20241127	162400	88722200	3060	3060	3060	3060	0
247	20241127	162300	88722200	3060	3060	3060	3060	0
248	20241127	162200	88722200	3060	3060	3060	3060	0
249	20241127	162100	88722200	3060	3060	3060	3060	0
250	20241127	162000	88722200	3060	3060	3060	3060	0
251	20241127	161900	88722200	3060	3060	3060	3060	0
252	20241127	161800	88722200	3060	3060	3060	3060	0
253	20241127	161700	88722200	3060	3060	3060	3060	0
254	20241127	161600	88722200	3060	3060	3060	3060	0
255	20241127	161500	88722200	3060	3060	3060	3060	0
256	20241127	161400	88722200	3060	3060	3060	3060	0
257	20241127	161300	88722200	3060	3060	3060	3060	0
258	20241127	161200	88722200	3060	3060	3060	3060	0
259	20241127	161100	88722200	3060	3060	3060	3060	0
260	20241127	161000	88722200	3060	3060	3060	3060	0
261	20241127	160900	88722200	3060	3060	3060	3060	0
262	20241127	160800	88722200	3060	3060	3060	3060	0
263	20241127	160700	88722200	3060	3060	3060	3060	0
264	20241127	160600	88722200	3060	3060	3060	3060	0
265	20241127	160500	88722200	3060	3060	3060	3060	0
266	20241127	160400	88722200	3060	3060	3060	3060	0
267	20241127	160300	88722200	3060	3060	3060	3060	0
268	20241127	160200	88722200	3060	3060	3060	3060	0
269	20241127	160100	88722200	3060	3060	3060	3060	0
270	20241127	160000	88722200	3060	3060	3060	3060	0
271	20241127	155900	88722200	3060	3060	3060	3060	0
272	20241127	155800	88722200	3060	3060	3060	3060	486
273	20241127	155700	88722200	3060	3060	3060	3060	0
274	20241127	155600	88722200	3060	3060	3060	3060	0
275	20241127	155500	88722200	3060	3060	3060	3060	0
276	20241127	155400	88722200	3060	3060	3060	3060	0
277	20241127	155300	88722200	3060	3060	3060	3060	0
278	20241127	155200	88722200	3060	3060	3060	3060	0
279	20241127	155100	88722200	3060	3060	3060	3060	0
280	20241127	155000	88722200	3060	3060	3060	3060	0
281	20241127	154900	88722200	3060	3060	3060	3060	0
282	20241127	154800	88722200	3060	3060	3060	3060	0
283	20241127	154700	88722200	3060	3060	3060	3060	0
284	20241127	154600	88722200	3060	3060	3060	3060	0
285	20241127	154500	88722200	3060	3060	3060	3060	0
286	20241127	154400	88722200	3060	3060	3060	3060	0
287	20241127	154300	88722200	3060	3060	3060	3060	0
288	20241127	154200	88722200	3060	3060	3060	3060	0
289	20241127	154100	88722200	3060	3060	3060	3060	0
290	20241127	154000	88722200	3060	3060	3060	3060	0
291	20241127	153900	88722200	3060	3060	3060	3060	0
292	20241127	153800	88722200	3060	3060	3060	3060	0
293	20241127	153700	88722200	3060	3060	3060	3060	0
294	20241127	153600	88722200	3060	3060	3060	3060	0
295	20241127	153500	88722200	3060	3060	3060	3060	0
296	20241127	153400	88722200	3060	3060	3060	3060	0
297	20241127	153300	88722200	3060	3060	3060	3060	0
298	20241127	153200	88722200	3060	3060	3060	3060	0
299	20241127	153100	88722200	3060	3060	3060	3060	0
300	20241127	153000	88722200	3060	3060	3060	3060	486
301	20241127	152900	87235040	3070	3070	3070	3070	0
302	20241127	152800	87235040	3070	3070	3070	3070	0
303	20241127	152700	87235040	3070	3070	3070	3070	0
304	20241127	152600	87235040	3070	3070	3070	3070	0
305	20241127	152500	87235040	3070	3070	3070	3070	0
306	20241127	152400	87235040	3070	3070	3070	3070	0
307	20241127	152300	87235040	3070	3070	3070	3070	0
308	20241127	152200	87235040	3070	3070	3070	3070	0
309	20241127	152100	87235040	3070	3070	3070	3070	0
310	20241127	152000	87235040	3070	3070	3070	3070	0
311	20241127	151900	87235040	3070	3070	3070	3070	0
312	20241127	151800	87235040	3070	3070	3070	3070	17
313	20241127	151700	87182850	3070	3070	3070	3070	0
314	20241127	151600	87182850	3070	3070	3070	3070	0
315	20241127	151500	87182850	3070	3070	3070	3070	0
316	20241127	151400	87182850	3070	3070	3070	3070	0
317	20241127	151300	87182850	3070	3070	3070	3070	0
318	20241127	151200	87182850	3070	3070	3070	3070	0
319	20241127	151100	87182850	3070	3070	3070	3070	0
320	20241127	151000	87182850	3070	3070	3070	3070	0
321	20241127	150900	87182850	3070	3070	3070	3070	0
322	20241127	150800	87182850	3070	3070	3070	3070	0
323	20241127	150700	87182850	3070	3070	3070	3070	0
324	20241127	150600	87182850	3070	3070	3070	3070	0
325	20241127	150500	87182850	3070	3070	3070	3070	10
326	20241127	150400	87152150	3065	3065	3065	3065	0
327	20241127	150300	87152150	3065	3065	3065	3065	500
328	20241127	150200	85619650	3065	3065	3065	3065	4
329	20241127	150100	85607390	3065	3065	3065	3065	2
330	20241127	150000	85601260	3065	3065	3065	3065	0
331	20241127	145900	85601260	3065	3065	3065	3065	0
332	20241127	145800	85601260	3065	3065	3065	3065	0
333	20241127	145700	85601260	3065	3065	3065	3065	0
334	20241127	145600	85601260	3065	3065	3065	3065	0
335	20241127	145500	85601260	3065	3065	3065	3065	0
336	20241127	145400	85601260	3065	3065	3065	3065	0
337	20241127	145300	85601260	3065	3065	3065	3065	0
338	20241127	145200	85601260	3065	3065	3065	3065	0
339	20241127	145100	85601260	3065	3065	3065	3065	0
340	20241127	145000	85601260	3065	3065	3065	3065	1
341	20241127	144900	85598195	3055	3055	3055	3055	0
342	20241127	144800	85598195	3055	3055	3055	3055	0
343	20241127	144700	85598195	3055	3055	3055	3055	0
344	20241127	144600	85598195	3055	3055	3055	3055	0
345	20241127	144500	85598195	3055	3055	3055	3055	0
346	20241127	144400	85598195	3055	3055	3055	3055	0
347	20241127	144300	85598195	3055	3055	3055	3055	0
348	20241127	144200	85598195	3055	3055	3055	3055	0
349	20241127	144100	85598195	3055	3055	3055	3055	0
350	20241127	144000	85598195	3055	3055	3055	3055	0
351	20241127	143900	85598195	3055	3055	3055	3055	0
352	20241127	143800	85598195	3055	3055	3055	3055	0
353	20241127	143700	85598195	3055	3055	3055	3055	0
354	20241127	143600	85598195	3055	3060	3060	3055	16
355	20241127	143500	85549305	3070	3070	3070	3070	0
356	20241127	143400	85549305	3070	3070	3070	3070	0
357	20241127	143300	85549305	3070	3070	3070	3070	0
358	20241127	143200	85549305	3070	3070	3070	3070	0
359	20241127	143100	85549305	3070	3070	3070	3070	0
360	20241127	143000	85549305	3070	3070	3070	3070	0
361	20241127	142900	85549305	3070	3070	3070	3070	0
362	20241127	142800	85549305	3070	3070	3070	3070	0
363	20241127	142700	85549305	3070	3070	3070	3070	0
364	20241127	142600	85549305	3070	3070	3070	3070	0
365	20241127	142500	85549305	3070	3070	3070	3070	0
366	20241127	142400	85549305	3070	3070	3070	3070	0
367	20241127	142300	85549305	3070	3070	3070	3070	0
368	20241127	142200	85549305	3070	3070	3070	3070	10
369	20241127	142100	85518605	3055	3055	3055	3055	0
370	20241127	142000	85518605	3055	3055	3055	3055	96
371	20241127	141900	85225325	3055	3055	3055	3055	0
372	20241127	141800	85225325	3055	3055	3055	3055	1549
373	20241127	141700	80493130	3055	3055	3055	3055	796
374	20241127	141600	78061350	3060	3060	3060	3060	621
375	20241127	141500	76161090	3065	3065	3065	3065	0
376	20241127	141400	76161090	3065	3065	3065	3065	0
377	20241127	141300	76161090	3065	3065	3065	3065	1
378	20241127	141200	76158025	3065	3065	3065	3065	0
379	20241127	141100	76158025	3065	3065	3065	3065	0
380	20241127	141000	76158025	3065	3065	3065	3065	824
381	20241127	140900	73632465	3075	3075	3075	3075	0
382	20241127	140800	73632465	3075	3075	3075	3075	0
383	20241127	140700	73632465	3075	3075	3075	3075	0
384	20241127	140600	73632465	3075	3075	3075	3075	0
385	20241127	140500	73632465	3075	3075	3075	3075	0
386	20241127	140400	73632465	3075	3075	3075	3075	0
387	20241127	140300	73632465	3075	3075	3075	3075	1
388	20241127	140200	73629390	3065	3065	3065	3065	0
389	20241127	140100	73629390	3065	3065	3065	3065	0
390	20241127	140000	73629390	3065	3065	3065	3065	283
391	20241127	135900	72761995	3070	3070	3070	3070	0
392	20241127	135800	72761995	3070	3070	3070	3070	0
393	20241127	135700	72761995	3070	3070	3070	3070	370
394	20241127	135600	71626095	3070	3070	3070	3070	0
395	20241127	135500	71626095	3070	3070	3070	3070	0
396	20241127	135400	71626095	3070	3070	3070	3070	0
397	20241127	135300	71626095	3070	3070	3070	3070	0
398	20241127	135200	71626095	3070	3070	3070	3070	1630
399	20241127	135100	66621995	3065	3065	3065	3065	0
400	20241127	135000	66621995	3065	3065	3065	3065	0
401	20241127	134900	66621995	3065	3065	3065	3065	300
402	20241127	134800	65702495	3075	3075	3075	3075	24
403	20241127	134700	65628695	3070	3070	3070	3070	325
404	20241127	134600	64630945	3075	3075	3075	3075	0
405	20241127	134500	64630945	3075	3075	3075	3075	0
406	20241127	134400	64630945	3075	3075	3075	3075	4
407	20241127	134300	64618645	3070	3070	3070	3070	0
408	20241127	134200	64618645	3070	3070	3070	3070	0
409	20241127	134100	64618645	3070	3070	3070	3070	0
410	20241127	134000	64618645	3070	3070	3070	3070	0
411	20241127	133900	64618645	3070	3070	3070	3070	0
412	20241127	133800	64618645	3070	3070	3070	3070	0
413	20241127	133700	64618645	3070	3070	3070	3070	0
414	20241127	133600	64618645	3070	3070	3070	3070	0
415	20241127	133500	64618645	3070	3070	3070	3070	0
416	20241127	133400	64618645	3070	3070	3070	3070	135
417	20241127	133300	64204195	3070	3070	3070	3070	0
418	20241127	133200	64204195	3070	3070	3070	3070	0
419	20241127	133100	64204195	3070	3070	3070	3070	0
420	20241127	133000	64204195	3070	3070	3070	3070	0
421	20241127	132900	64204195	3070	3070	3070	3070	0
422	20241127	132800	64204195	3070	3070	3070	3070	0
423	20241127	132700	64204195	3070	3070	3070	3070	0
424	20241127	132600	64204195	3070	3070	3070	3070	0
425	20241127	132500	64204195	3070	3070	3070	3070	50
426	20241127	132400	64050695	3070	3070	3070	3070	3
427	20241127	132300	64041485	3070	3070	3070	3070	0
428	20241127	132200	64041485	3070	3070	3070	3070	0
429	20241127	132100	64041485	3070	3070	3070	3070	0
430	20241127	132000	64041485	3070	3070	3070	3070	0
431	20241127	131900	64041485	3070	3070	3070	3070	300
432	20241127	131800	63120485	3070	3070	3070	3070	0
433	20241127	131700	63120485	3070	3070	3070	3070	100
434	20241127	131600	62813485	3070	3070	3070	3070	0
435	20241127	131500	62813485	3070	3070	3070	3070	0
436	20241127	131400	62813485	3070	3070	3070	3070	0
437	20241127	131300	62813485	3070	3070	3070	3070	0
438	20241127	131200	62813485	3070	3070	3070	3070	93
439	20241127	131100	62527975	3070	3070	3070	3070	353
440	20241127	131000	61444265	3070	3070	3070	3070	0
441	20241127	130900	61444265	3070	3070	3070	3070	0
442	20241127	130800	61444265	3070	3070	3070	3070	140
443	20241127	130700	61014465	3070	3070	3070	3070	0
444	20241127	130600	61014465	3070	3070	3070	3070	164
445	20241127	130500	60510985	3075	3075	3075	3075	1
446	20241127	130400	60507910	3080	3080	3080	3080	0
447	20241127	130300	60507910	3080	3080	3080	3080	0
448	20241127	130200	60507910	3080	3080	3080	3080	0
449	20241127	130100	60507910	3080	3080	3080	3080	0
450	20241127	130000	60507910	3080	3080	3080	3080	0
451	20241127	125900	60507910	3080	3080	3080	3080	0
452	20241127	125800	60507910	3080	3080	3080	3080	0
453	20241127	125700	60507910	3080	3080	3080	3080	0
454	20241127	125600	60507910	3080	3080	3080	3080	0
455	20241127	125500	60507910	3080	3080	3080	3080	0
456	20241127	125400	60507910	3080	3080	3080	3080	0
457	20241127	125300	60507910	3080	3080	3080	3080	0
458	20241127	125200	60507910	3080	3080	3080	3080	0
459	20241127	125100	60507910	3080	3080	3080	3080	0
460	20241127	125000	60507910	3080	3080	3080	3080	0
461	20241127	124900	60507910	3080	3080	3080	3080	0
462	20241127	124800	60507910	3080	3080	3080	3080	1
463	20241127	124700	60504830	3065	3065	3065	3065	0
464	20241127	124600	60504830	3065	3065	3065	3065	0
465	20241127	124500	60504830	3065	3065	3065	3065	0
466	20241127	124400	60504830	3065	3065	3065	3065	0
467	20241127	124300	60504830	3065	3065	3065	3065	0
468	20241127	124200	60504830	3065	3065	3065	3065	0
469	20241127	124100	60504830	3065	3065	3065	3065	0
470	20241127	124000	60504830	3065	3065	3065	3065	0
471	20241127	123900	60504830	3065	3065	3065	3065	0
472	20241127	123800	60504830	3065	3065	3065	3065	0
473	20241127	123700	60504830	3065	3065	3065	3065	0
474	20241127	123600	60504830	3065	3065	3065	3065	0
475	20241127	123500	60504830	3065	3065	3065	3065	0
476	20241127	123400	60504830	3065	3065	3065	3065	0
477	20241127	123300	60504830	3065	3065	3065	3065	0
478	20241127	123200	60504830	3065	3065	3065	3065	900
479	20241127	123100	57746330	3080	3080	3080	3080	0
480	20241127	123000	57746330	3080	3080	3080	3080	0
481	20241127	122900	57746330	3080	3080	3080	3080	0
482	20241127	122800	57746330	3080	3080	3080	3080	0
483	20241127	122700	57746330	3080	3080	3080	3080	0
484	20241127	122600	57746330	3080	3080	3080	3080	0
485	20241127	122500	57746330	3080	3080	3080	3080	0
486	20241127	122400	57746330	3080	3080	3080	3080	0
487	20241127	122300	57746330	3080	3080	3080	3080	0
488	20241127	122200	57746330	3080	3080	3080	3080	0
489	20241127	122100	57746330	3080	3080	3080	3080	0
490	20241127	122000	57746330	3080	3080	3080	3080	0
491	20241127	121900	57746330	3080	3080	3080	3080	0
492	20241127	121800	57746330	3080	3080	3080	3080	0
493	20241127	121700	57746330	3080	3080	3080	3080	0
494	20241127	121600	57746330	3080	3080	3080	3080	0
495	20241127	121500	57746330	3080	3080	3080	3080	0
496	20241127	121400	57746330	3080	3080	3080	3080	0
497	20241127	121300	57746330	3080	3080	3080	3080	0
498	20241127	121200	57746330	3080	3080	3080	3080	0
499	20241127	121100	57746330	3080	3080	3080	3080	0
500	20241127	121000	57746330	3080	3080	3080	3080	0
501	20241127	120900	57746330	3080	3080	3080	3080	0
502	20241127	120800	57746330	3080	3080	3080	3080	10
503	20241127	120700	57715530	3080	3080	3080	3080	0
504	20241127	120600	57715530	3080	3080	3080	3080	0
505	20241127	120500	57715530	3080	3080	3080	3080	0
506	20241127	120400	57715530	3080	3080	3080	3080	0
507	20241127	120300	57715530	3080	3080	3080	3080	0
508	20241127	120200	57715530	3080	3080	3080	3080	0
509	20241127	120100	57715530	3080	3080	3080	3080	0
510	20241127	120000	57715530	3080	3080	3080	3080	0
511	20241127	115900	57715530	3080	3080	3080	3080	0
512	20241127	115800	57715530	3080	3080	3080	3080	1075
513	20241127	115700	54404530	3080	3080	3080	3080	0
514	20241127	115600	54404530	3080	3080	3080	3080	0
515	20241127	115500	54404530	3080	3080	3080	3080	0
516	20241127	115400	54404530	3080	3080	3080	3080	0
517	20241127	115300	54404530	3080	3080	3080	3080	0
518	20241127	115200	54404530	3080	3080	3080	3080	0
519	20241127	115100	54404530	3080	3080	3080	3080	14
520	20241127	115000	54361410	3080	3080	3080	3080	0
521	20241127	114900	54361410	3080	3080	3080	3080	10
522	20241127	114800	54330610	3070	3070	3070	3070	0
523	20241127	114700	54330610	3070	3070	3070	3070	199
524	20241127	114600	53719680	3070	3070	3070	3070	0
525	20241127	114500	53719680	3070	3070	3070	3070	0
526	20241127	114400	53719680	3070	3070	3070	3070	0
527	20241127	114300	53719680	3070	3070	3070	3070	0
528	20241127	114200	53719680	3070	3070	3070	3070	0
529	20241127	114100	53719680	3070	3070	3070	3070	0
530	20241127	114000	53719680	3070	3070	3070	3070	0
531	20241127	113900	53719680	3070	3070	3070	3070	0
532	20241127	113800	53719680	3070	3070	3070	3070	0
533	20241127	113700	53719680	3070	3070	3070	3070	0
534	20241127	113600	53719680	3070	3070	3070	3070	1
535	20241127	113500	53716610	3065	3065	3065	3065	0
536	20241127	113400	53716610	3065	3065	3065	3065	16
537	20241127	113300	53667570	3065	3065	3065	3065	0
538	20241127	113200	53667570	3065	3065	3065	3065	0
539	20241127	113100	53667570	3065	3065	3065	3065	0
540	20241127	113000	53667570	3065	3065	3065	3065	162
541	20241127	112900	53171040	3080	3080	3080	3080	0
542	20241127	112800	53171040	3080	3080	3080	3080	0
543	20241127	112700	53171040	3080	3080	3080	3080	0
544	20241127	112600	53171040	3080	3080	3080	3080	0
545	20241127	112500	53171040	3080	3080	3080	3080	0
546	20241127	112400	53171040	3080	3080	3080	3080	0
547	20241127	112300	53171040	3080	3080	3080	3080	0
548	20241127	112200	53171040	3080	3080	3080	3080	0
549	20241127	112100	53171040	3080	3080	3080	3080	0
550	20241127	112000	53171040	3080	3080	3080	3080	0
551	20241127	111900	53171040	3080	3080	3080	3080	0
552	20241127	111800	53171040	3080	3080	3080	3080	100
553	20241127	111700	52863040	3080	3080	3080	3080	0
554	20241127	111600	52863040	3080	3080	3080	3080	0
555	20241127	111500	52863040	3080	3080	3080	3080	0
556	20241127	111400	52863040	3080	3080	3080	3080	0
557	20241127	111300	52863040	3080	3080	3080	3080	0
558	20241127	111200	52863040	3080	3080	3080	3080	0
559	20241127	111100	52863040	3080	3065	3080	3065	151
560	20241127	111000	52400210	3085	3085	3085	3085	0
561	20241127	110900	52400210	3085	3085	3085	3085	0
562	20241127	110800	52400210	3085	3085	3085	3085	0
563	20241127	110700	52400210	3085	3085	3085	3085	0
564	20241127	110600	52400210	3085	3085	3085	3085	0
565	20241127	110500	52400210	3085	3085	3085	3085	0
566	20241127	110400	52400210	3085	3085	3085	3085	0
567	20241127	110300	52400210	3085	3085	3085	3085	0
568	20241127	110200	52400210	3085	3085	3085	3085	0
569	20241127	110100	52400210	3085	3085	3085	3085	0
570	20241127	110000	52400210	3085	3085	3085	3085	0
571	20241127	105900	52400210	3085	3085	3085	3085	0
572	20241127	105800	52400210	3085	3085	3085	3085	0
573	20241127	105700	52400210	3085	3085	3085	3085	0
574	20241127	105600	52400210	3085	3085	3085	3085	9
575	20241127	105500	52372445	3085	3085	3085	3085	8
576	20241127	105400	52347765	3085	3085	3085	3085	1
577	20241127	105300	52344680	3085	3085	3085	3085	0
578	20241127	105200	52344680	3085	3085	3085	3085	0
579	20241127	105100	52344680	3085	3085	3085	3085	0
580	20241127	105000	52344680	3085	3085	3085	3085	0
581	20241127	104900	52344680	3085	3085	3085	3085	0
582	20241127	104800	52344680	3085	3085	3085	3085	0
583	20241127	104700	52344680	3085	3085	3085	3085	0
584	20241127	104600	52344680	3085	3085	3085	3085	0
585	20241127	104500	52344680	3085	3085	3085	3085	20
586	20241127	104400	52282980	3080	3080	3080	3080	0
587	20241127	104300	52282980	3080	3080	3080	3080	0
588	20241127	104200	52282980	3080	3080	3080	3080	0
589	20241127	104100	52282980	3080	3080	3080	3080	46
590	20241127	104000	52141300	3080	3080	3080	3080	0
591	20241127	103900	52141300	3080	3080	3080	3080	0
592	20241127	103800	52141300	3080	3080	3080	3080	0
593	20241127	103700	52141300	3080	3080	3080	3080	0
594	20241127	103600	52141300	3080	3080	3080	3080	0
595	20241127	103500	52141300	3080	3080	3080	3080	501
596	20241127	103400	50598220	3080	3080	3080	3080	500
597	20241127	103300	49058220	3075	3075	3075	3075	0
598	20241127	103200	49058220	3075	3075	3075	3075	1243
599	20241127	103100	45235995	3070	3070	3070	3070	100
600	20241127	103000	44928995	3055	3055	3055	3055	0
601	20241127	102900	44928995	3055	3055	3055	3055	0
602	20241127	102800	44928995	3055	3055	3055	3055	0
603	20241127	102700	44928995	3055	3055	3055	3055	1
604	20241127	102600	44925940	3075	3075	3075	3075	0
605	20241127	102500	44925940	3075	3075	3075	3075	0
606	20241127	102400	44925940	3075	3075	3075	3075	0
607	20241127	102300	44925940	3075	3075	3075	3075	0
608	20241127	102200	44925940	3075	3075	3075	3075	107
609	20241127	102100	44596915	3075	3075	3075	3075	32
610	20241127	102000	44498515	3075	3075	3075	3075	0
611	20241127	101900	44498515	3075	3075	3075	3075	0
612	20241127	101800	44498515	3075	3075	3075	3075	0
613	20241127	101700	44498515	3075	3075	3075	3075	0
614	20241127	101600	44498515	3075	3075	3075	3075	0
615	20241127	101500	44498515	3075	3075	3075	3075	0
616	20241127	101400	44498515	3075	3075	3075	3075	0
617	20241127	101300	44498515	3075	3075	3075	3075	290
618	20241127	101200	43606765	3055	3055	3055	3055	0
619	20241127	101100	43606765	3055	3055	3055	3055	0
620	20241127	101000	43606765	3055	3055	3055	3055	0
621	20241127	100900	43606765	3055	3055	3055	3055	46
622	20241127	100800	43466235	3050	3055	3055	3050	1373
623	20241127	100700	39276395	3075	3075	3075	3075	1
624	20241127	100600	39273320	3075	3075	3075	3075	0
625	20241127	100500	39273320	3075	3075	3075	3075	6
626	20241127	100400	39254870	3075	3075	3075	3075	0
627	20241127	100300	39254870	3075	3075	3075	3075	0
628	20241127	100200	39254870	3075	3075	3075	3055	534
629	20241127	100100	37622010	3070	3070	3070	3070	98
630	20241127	100000	37321150	3070	3070	3070	3070	0
631	20241127	095900	37321150	3070	3070	3070	3070	0
632	20241127	095800	37321150	3070	3070	3070	3070	0
633	20241127	095700	37321150	3070	3070	3070	3070	0
634	20241127	095600	37321150	3070	3070	3070	3070	2
635	20241127	095500	37315010	3070	3070	3070	3070	0
636	20241127	095400	37315010	3070	3070	3070	3070	0
637	20241127	095300	37315010	3070	3070	3070	3070	0
638	20241127	095200	37315010	3070	3070	3070	3070	99
639	20241127	095100	37011080	3060	3060	3060	3060	0
640	20241127	095000	37011080	3060	3060	3060	3060	257
641	20241127	094900	36224660	3070	3070	3070	3070	1
642	20241127	094800	36221590	3060	3060	3060	3060	0
643	20241127	094700	36221590	3060	3060	3060	3060	323
644	20241127	094600	35233210	3070	3070	3070	3070	0
645	20241127	094500	35233210	3070	3070	3070	3070	100
646	20241127	094400	34926210	3075	3075	3075	3075	10
647	20241127	094300	34895460	3075	3075	3075	3075	21
648	20241127	094200	34830885	3070	3075	3075	3070	55
649	20241127	094100	34662010	3065	3065	3065	3065	0
650	20241127	094000	34662010	3065	3065	3070	3065	111
651	20241127	093900	34321295	3070	3070	3070	3070	100
652	20241127	093800	34014295	3070	3070	3070	3070	50
653	20241127	093700	33860795	3075	3075	3075	3075	1
654	20241127	093600	33857720	3075	3075	3075	3075	0
655	20241127	093500	33857720	3075	3075	3075	3075	0
656	20241127	093400	33857720	3075	3075	3075	3075	0
657	20241127	093300	33857720	3075	3075	3075	3075	0
658	20241127	093200	33857720	3075	3065	3075	3065	1641
659	20241127	093100	28820250	3065	3050	3065	3050	297
660	20241127	093000	27914385	3065	3065	3065	3065	1
661	20241127	092900	27911320	3050	3050	3050	3050	0
662	20241127	092800	27911320	3050	3055	3055	3050	3261
663	20241127	092700	17949440	3060	3065	3065	3060	1497
664	20241127	092600	13367800	3070	3070	3070	3070	0
665	20241127	092500	13367800	3070	3070	3070	3070	0
666	20241127	092400	13367800	3070	3070	3070	3070	447
667	20241127	092300	11995510	3070	3070	3070	3070	0
668	20241127	092200	11995510	3070	3070	3070	3070	499
669	20241127	092100	10463580	3070	3070	3070	3070	583
670	20241127	092000	8673770	3070	3070	3070	3070	0
671	20241127	091900	8673770	3070	3070	3070	3070	0
672	20241127	091800	8673770	3070	3070	3070	3070	0
673	20241127	091700	8673770	3070	3070	3070	3070	0
674	20241127	091600	8673770	3070	3070	3070	3070	0
675	20241127	091500	8673770	3070	3070	3070	3070	56
676	20241127	091400	8501850	3070	3070	3070	3070	144
677	20241127	091300	8059770	3080	3080	3080	3080	0
678	20241127	091200	8059770	3080	3080	3080	3080	0
679	20241127	091100	8059770	3080	3070	3080	3070	62
680	20241127	091000	7869270	3070	3070	3070	3070	0
681	20241127	090900	7869270	3070	3070	3070	3070	0
682	20241127	090800	7869270	3070	3070	3070	3070	0
683	20241127	090700	7869270	3070	3070	3070	3070	0
684	20241127	090600	7869270	3070	3070	3070	3070	0
685	20241127	090500	7869270	3070	3070	3070	3070	16
686	20241127	090400	7820150	3090	3090	3090	3090	50
687	20241127	090300	7665650	3090	3090	3090	3090	1500
688	20241127	090200	3030650	3090	3090	3090	3090	10
689	20241127	090100	2999750	3090	3090	3090	3090	18
690	20241127	090000	2944130	3070	3070	3070	3070	259