KissMeData/033530/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	192100	67848930	4175	4175	4175	4175	1065
3	20241127	192000	67848930	4175	4175	4175	4175	0
4	20241127	191900	67848930	4175	4175	4175	4175	0
5	20241127	191800	67848930	4175	4175	4175	4175	0
6	20241127	191700	67848930	4175	4175	4175	4175	0
7	20241127	191600	67848930	4175	4175	4175	4175	0
8	20241127	191500	67848930	4175	4175	4175	4175	0
9	20241127	191400	67848930	4175	4175	4175	4175	0
10	20241127	191300	67848930	4175	4175	4175	4175	0
11	20241127	191200	67848930	4175	4175	4175	4175	0
12	20241127	191100	67848930	4175	4175	4175	4175	0
13	20241127	191000	67848930	4175	4175	4175	4175	0
14	20241127	190900	67848930	4175	4175	4175	4175	0
15	20241127	190800	67848930	4175	4175	4175	4175	0
16	20241127	190700	67848930	4175	4175	4175	4175	0
17	20241127	190600	67848930	4175	4175	4175	4175	0
18	20241127	190500	67848930	4175	4175	4175	4175	0
19	20241127	190400	67848930	4175	4175	4175	4175	0
20	20241127	190300	67848930	4175	4175	4175	4175	0
21	20241127	190200	67848930	4175	4175	4175	4175	0
22	20241127	190100	67848930	4175	4175	4175	4175	0
23	20241127	190000	67848930	4175	4175	4175	4175	0
24	20241127	185900	67848930	4175	4175	4175	4175	0
25	20241127	185800	67848930	4175	4175	4175	4175	0
26	20241127	185700	67848930	4175	4175	4175	4175	0
27	20241127	185600	67848930	4175	4175	4175	4175	0
28	20241127	185500	67848930	4175	4175	4175	4175	0
29	20241127	185400	67848930	4175	4175	4175	4175	0
30	20241127	185300	67848930	4175	4175	4175	4175	0
31	20241127	185200	67848930	4175	4175	4175	4175	0
32	20241127	185100	67848930	4175	4175	4175	4175	1065
33	20241127	185000	67848930	4175	4175	4175	4175	0
34	20241127	184900	67848930	4175	4175	4175	4175	0
35	20241127	184800	67848930	4175	4175	4175	4175	0
36	20241127	184700	67848930	4175	4175	4175	4175	0
37	20241127	184600	67848930	4175	4175	4175	4175	0
38	20241127	184500	67848930	4175	4175	4175	4175	0
39	20241127	184400	67848930	4175	4175	4175	4175	0
40	20241127	184300	67848930	4175	4175	4175	4175	0
41	20241127	184200	67848930	4175	4175	4175	4175	0
42	20241127	184100	67848930	4175	4175	4175	4175	0
43	20241127	184000	67848930	4175	4175	4175	4175	0
44	20241127	183900	67848930	4175	4175	4175	4175	0
45	20241127	183800	67848930	4175	4175	4175	4175	0
46	20241127	183700	67848930	4175	4175	4175	4175	0
47	20241127	183600	67848930	4175	4175	4175	4175	0
48	20241127	183500	67848930	4175	4175	4175	4175	0
49	20241127	183400	67848930	4175	4175	4175	4175	0
50	20241127	183300	67848930	4175	4175	4175	4175	0
51	20241127	183200	67848930	4175	4175	4175	4175	0
52	20241127	183100	67848930	4175	4175	4175	4175	0
53	20241127	183000	67848930	4175	4175	4175	4175	0
54	20241127	182900	67848930	4175	4175	4175	4175	0
55	20241127	182800	67848930	4175	4175	4175	4175	0
56	20241127	182700	67848930	4175	4175	4175	4175	0
57	20241127	182600	67848930	4175	4175	4175	4175	0
58	20241127	182500	67848930	4175	4175	4175	4175	0
59	20241127	182400	67848930	4175	4175	4175	4175	0
60	20241127	182300	67848930	4175	4175	4175	4175	0
61	20241127	182200	67848930	4175	4175	4175	4175	0
62	20241127	182100	67848930	4175	4175	4175	4175	1065
63	20241127	182000	67848930	4175	4175	4175	4175	0
64	20241127	181900	67848930	4175	4175	4175	4175	0
65	20241127	181800	67848930	4175	4175	4175	4175	0
66	20241127	181700	67848930	4175	4175	4175	4175	0
67	20241127	181600	67848930	4175	4175	4175	4175	0
68	20241127	181500	67848930	4175	4175	4175	4175	0
69	20241127	181400	67848930	4175	4175	4175	4175	0
70	20241127	181300	67848930	4175	4175	4175	4175	0
71	20241127	181200	67848930	4175	4175	4175	4175	0
72	20241127	181100	67848930	4175	4175	4175	4175	0
73	20241127	181000	67848930	4175	4175	4175	4175	0
74	20241127	180900	67848930	4175	4175	4175	4175	0
75	20241127	180800	67848930	4175	4175	4175	4175	0
76	20241127	180700	67848930	4175	4175	4175	4175	0
77	20241127	180600	67848930	4175	4175	4175	4175	0
78	20241127	180500	67848930	4175	4175	4175	4175	0
79	20241127	180400	67848930	4175	4175	4175	4175	0
80	20241127	180300	67848930	4175	4175	4175	4175	0
81	20241127	180200	67848930	4175	4175	4175	4175	0
82	20241127	180100	67848930	4175	4175	4175	4175	0
83	20241127	180000	67848930	4175	4175	4175	4175	0
84	20241127	175900	67848930	4175	4175	4175	4175	0
85	20241127	175800	67848930	4175	4175	4175	4175	0
86	20241127	175700	67848930	4175	4175	4175	4175	0
87	20241127	175600	67848930	4175	4175	4175	4175	0
88	20241127	175500	67848930	4175	4175	4175	4175	0
89	20241127	175400	67848930	4175	4175	4175	4175	0
90	20241127	175300	67848930	4175	4175	4175	4175	0
91	20241127	175200	67848930	4175	4175	4175	4175	0
92	20241127	175100	67848930	4175	4175	4175	4175	1065
93	20241127	175000	67848930	4175	4175	4175	4175	0
94	20241127	174900	67848930	4175	4175	4175	4175	0
95	20241127	174800	67848930	4175	4175	4175	4175	0
96	20241127	174700	67848930	4175	4175	4175	4175	0
97	20241127	174600	67848930	4175	4175	4175	4175	0
98	20241127	174500	67848930	4175	4175	4175	4175	0
99	20241127	174400	67848930	4175	4175	4175	4175	0
100	20241127	174300	67848930	4175	4175	4175	4175	0
101	20241127	174200	67848930	4175	4175	4175	4175	0
102	20241127	174100	67848930	4175	4175	4175	4175	0
103	20241127	174000	67848930	4175	4175	4175	4175	0
104	20241127	173900	67848930	4175	4175	4175	4175	0
105	20241127	173800	67848930	4175	4175	4175	4175	0
106	20241127	173700	67848930	4175	4175	4175	4175	0
107	20241127	173600	67848930	4175	4175	4175	4175	0
108	20241127	173500	67848930	4175	4175	4175	4175	0
109	20241127	173400	67848930	4175	4175	4175	4175	0
110	20241127	173300	67848930	4175	4175	4175	4175	0
111	20241127	173200	67848930	4175	4175	4175	4175	0
112	20241127	173100	67848930	4175	4175	4175	4175	0
113	20241127	173000	67848930	4175	4175	4175	4175	0
114	20241127	172900	67848930	4175	4175	4175	4175	0
115	20241127	172800	67848930	4175	4175	4175	4175	0
116	20241127	172700	67848930	4175	4175	4175	4175	0
117	20241127	172600	67848930	4175	4175	4175	4175	0
118	20241127	172500	67848930	4175	4175	4175	4175	0
119	20241127	172400	67848930	4175	4175	4175	4175	0
120	20241127	172300	67848930	4175	4175	4175	4175	0
121	20241127	172200	67848930	4175	4175	4175	4175	0
122	20241127	172100	67848930	4175	4175	4175	4175	1065
123	20241127	172000	67848930	4175	4175	4175	4175	0
124	20241127	171900	67848930	4175	4175	4175	4175	0
125	20241127	171800	67848930	4175	4175	4175	4175	0
126	20241127	171700	67848930	4175	4175	4175	4175	0
127	20241127	171600	67848930	4175	4175	4175	4175	0
128	20241127	171500	67848930	4175	4175	4175	4175	0
129	20241127	171400	67848930	4175	4175	4175	4175	0
130	20241127	171300	67848930	4175	4175	4175	4175	0
131	20241127	171200	67848930	4175	4175	4175	4175	0
132	20241127	171100	67848930	4175	4175	4175	4175	0
133	20241127	171000	67848930	4175	4175	4175	4175	0
134	20241127	170900	67848930	4175	4175	4175	4175	0
135	20241127	170800	67848930	4175	4175	4175	4175	0
136	20241127	170700	67848930	4175	4175	4175	4175	0
137	20241127	170600	67848930	4175	4175	4175	4175	0
138	20241127	170500	67848930	4175	4175	4175	4175	0
139	20241127	170400	67848930	4175	4175	4175	4175	0
140	20241127	170300	67848930	4175	4175	4175	4175	0
141	20241127	170200	67848930	4175	4175	4175	4175	0
142	20241127	170100	67848930	4175	4175	4175	4175	0
143	20241127	170000	67848930	4175	4175	4175	4175	0
144	20241127	165900	67848930	4175	4175	4175	4175	0
145	20241127	165800	67848930	4175	4175	4175	4175	0
146	20241127	165700	67848930	4175	4175	4175	4175	0
147	20241127	165600	67848930	4175	4175	4175	4175	0
148	20241127	165500	67848930	4175	4175	4175	4175	0
149	20241127	165400	67848930	4175	4175	4175	4175	0
150	20241127	165300	67848930	4175	4175	4175	4175	0
151	20241127	165200	67848930	4175	4175	4175	4175	0
152	20241127	165100	67848930	4175	4175	4175	4175	1065
153	20241127	165000	67848930	4175	4175	4175	4175	0
154	20241127	164900	67848930	4175	4175	4175	4175	0
155	20241127	164800	67848930	4175	4175	4175	4175	0
156	20241127	164700	67848930	4175	4175	4175	4175	0
157	20241127	164600	67848930	4175	4175	4175	4175	0
158	20241127	164500	67848930	4175	4175	4175	4175	0
159	20241127	164400	67848930	4175	4175	4175	4175	0
160	20241127	164300	67848930	4175	4175	4175	4175	0
161	20241127	164200	67848930	4175	4175	4175	4175	0
162	20241127	164100	67848930	4175	4175	4175	4175	0
163	20241127	164000	67848930	4175	4175	4175	4175	0
164	20241127	163900	67848930	4175	4175	4175	4175	0
165	20241127	163800	67848930	4175	4175	4175	4175	0
166	20241127	163700	67848930	4175	4175	4175	4175	0
167	20241127	163600	67848930	4175	4175	4175	4175	0
168	20241127	163500	67848930	4175	4175	4175	4175	0
169	20241127	163400	67848930	4175	4175	4175	4175	0
170	20241127	163300	67848930	4175	4175	4175	4175	0
171	20241127	163200	67848930	4175	4175	4175	4175	0
172	20241127	163100	67848930	4175	4175	4175	4175	0
173	20241127	163000	67848930	4175	4175	4175	4175	0
174	20241127	162900	67848930	4175	4175	4175	4175	0
175	20241127	162800	67848930	4175	4175	4175	4175	0
176	20241127	162700	67848930	4175	4175	4175	4175	0
177	20241127	162600	67848930	4175	4175	4175	4175	0
178	20241127	162500	67848930	4175	4175	4175	4175	0
179	20241127	162400	67848930	4175	4175	4175	4175	0
180	20241127	162300	67848930	4175	4175	4175	4175	0
181	20241127	162200	67848930	4175	4175	4175	4175	0
182	20241127	162100	67848930	4175	4175	4175	4175	1065
183	20241127	162000	67848930	4175	4175	4175	4175	0
184	20241127	161900	67848930	4175	4175	4175	4175	0
185	20241127	161800	67848930	4175	4175	4175	4175	0
186	20241127	161700	67848930	4175	4175	4175	4175	0
187	20241127	161600	67848930	4175	4175	4175	4175	0
188	20241127	161500	67848930	4175	4175	4175	4175	0
189	20241127	161400	67848930	4175	4175	4175	4175	0
190	20241127	161300	67848930	4175	4175	4175	4175	0
191	20241127	161200	67848930	4175	4175	4175	4175	0
192	20241127	161100	67848930	4175	4175	4175	4175	0
193	20241127	161000	67848930	4175	4175	4175	4175	0
194	20241127	160900	67848930	4175	4175	4175	4175	0
195	20241127	160800	67848930	4175	4175	4175	4175	0
196	20241127	160700	67848930	4175	4175	4175	4175	0
197	20241127	160600	67848930	4175	4175	4175	4175	0
198	20241127	160500	67848930	4175	4175	4175	4175	0
199	20241127	160400	67848930	4175	4175	4175	4175	0
200	20241127	160300	67848930	4175	4175	4175	4175	0
201	20241127	160200	67848930	4175	4175	4175	4175	0
202	20241127	160100	67848930	4175	4175	4175	4175	0
203	20241127	160000	67848930	4175	4175	4175	4175	0
204	20241127	155900	67848930	4175	4175	4175	4175	0
205	20241127	155800	67848930	4175	4175	4175	4175	0
206	20241127	155700	67848930	4175	4175	4175	4175	0
207	20241127	155600	67848930	4175	4175	4175	4175	0
208	20241127	155500	67848930	4175	4175	4175	4175	0
209	20241127	155400	67848930	4175	4175	4175	4175	0
210	20241127	155300	67848930	4175	4175	4175	4175	0
211	20241127	155200	67848930	4175	4175	4175	4175	0
212	20241127	155100	67848930	4175	4175	4175	4175	1065
213	20241127	155000	67848930	4175	4175	4175	4175	0
214	20241127	154900	67848930	4175	4175	4175	4175	0
215	20241127	154800	67848930	4175	4175	4175	4175	0
216	20241127	154700	67848930	4175	4175	4175	4175	0
217	20241127	154600	67848930	4175	4175	4175	4175	0
218	20241127	154500	67848930	4175	4175	4175	4175	0
219	20241127	154400	67848930	4175	4175	4175	4175	0
220	20241127	154300	67848930	4175	4175	4175	4175	0
221	20241127	154200	67848930	4175	4175	4175	4175	0
222	20241127	154100	67848930	4175	4175	4175	4175	0
223	20241127	154000	67848930	4175	4175	4175	4175	0
224	20241127	153900	67848930	4175	4175	4175	4175	0
225	20241127	153800	67848930	4175	4175	4175	4175	0
226	20241127	153700	67848930	4175	4175	4175	4175	0
227	20241127	153600	67848930	4175	4175	4175	4175	0
228	20241127	153500	67848930	4175	4175	4175	4175	0
229	20241127	153400	67848930	4175	4175	4175	4175	0
230	20241127	153300	67848930	4175	4175	4175	4175	0
231	20241127	153200	67848930	4175	4175	4175	4175	0
232	20241127	153100	67848930	4175	4175	4175	4175	0
233	20241127	153000	67848930	4175	4175	4175	4175	1065
234	20241127	152900	63402555	4180	4180	4180	4180	0
235	20241127	152800	63402555	4180	4180	4180	4180	0
236	20241127	152700	63402555	4180	4180	4180	4180	0
237	20241127	152600	63402555	4180	4180	4180	4180	0
238	20241127	152500	63402555	4180	4180	4180	4180	0
239	20241127	152400	63402555	4180	4180	4180	4180	0
240	20241127	152300	63402555	4180	4180	4180	4180	0
241	20241127	152200	63402555	4180	4180	4180	4180	0
242	20241127	152100	63402555	4180	4180	4180	4180	0
243	20241127	152000	63402555	4180	4180	4180	4180	0
244	20241127	151900	63402555	4180	4190	4190	4180	974
245	20241127	151800	59330755	4185	4185	4185	4185	6
246	20241127	151700	59305645	4200	4200	4200	4200	0
247	20241127	151600	59305645	4200	4200	4200	4200	0
248	20241127	151500	59305645	4200	4200	4200	4200	0
249	20241127	151400	59305645	4200	4185	4200	4185	140
250	20241127	151300	58719535	4180	4185	4185	4180	329
251	20241127	151200	57343420	4185	4185	4185	4185	479
252	20241127	151100	55338805	4185	4185	4185	4185	22
253	20241127	151000	55246735	4185	4185	4185	4185	4
254	20241127	150900	55229995	4190	4190	4190	4190	10
255	20241127	150800	55188095	4190	4190	4190	4190	102
256	20241127	150700	54760715	4195	4195	4195	4195	60
257	20241127	150600	54509015	4195	4195	4195	4195	0
258	20241127	150500	54509015	4195	4195	4195	4195	0
259	20241127	150400	54509015	4195	4195	4195	4195	0
260	20241127	150300	54509015	4195	4195	4195	4195	0
261	20241127	150200	54509015	4195	4195	4195	4195	0
262	20241127	150100	54509015	4195	4195	4195	4195	0
263	20241127	150000	54509015	4195	4195	4195	4195	0
264	20241127	145900	54509015	4195	4195	4195	4195	0
265	20241127	145800	54509015	4195	4195	4195	4195	0
266	20241127	145700	54509015	4195	4195	4195	4195	0
267	20241127	145600	54509015	4195	4195	4195	4195	2
268	20241127	145500	54500625	4200	4200	4200	4200	50
269	20241127	145400	54290625	4200	4200	4200	4200	0
270	20241127	145300	54290625	4200	4200	4200	4200	0
271	20241127	145200	54290625	4200	4200	4200	4200	0
272	20241127	145100	54290625	4200	4200	4200	4200	0
273	20241127	145000	54290625	4200	4200	4200	4200	0
274	20241127	144900	54290625	4200	4200	4200	4200	1
275	20241127	144800	54286425	4200	4200	4200	4200	0
276	20241127	144700	54286425	4200	4195	4200	4195	10
277	20241127	144600	54244465	4185	4185	4185	4185	0
278	20241127	144500	54244465	4185	4185	4185	4185	0
279	20241127	144400	54244465	4185	4185	4185	4185	0
280	20241127	144300	54244465	4185	4190	4190	4185	395
281	20241127	144200	52591355	4205	4205	4205	4205	0
282	20241127	144100	52591355	4205	4205	4205	4205	0
283	20241127	144000	52591355	4205	4205	4205	4205	0
284	20241127	143900	52591355	4205	4205	4205	4205	0
285	20241127	143800	52591355	4205	4205	4205	4205	0
286	20241127	143700	52591355	4205	4205	4205	4205	0
287	20241127	143600	52591355	4205	4205	4205	4205	0
288	20241127	143500	52591355	4205	4205	4205	4205	0
289	20241127	143400	52591355	4205	4205	4205	4205	0
290	20241127	143300	52591355	4205	4205	4205	4205	4
291	20241127	143200	52574535	4200	4200	4200	4200	0
292	20241127	143100	52574535	4200	4200	4200	4200	100
293	20241127	143000	52154535	4200	4200	4200	4200	201
294	20241127	142900	51310335	4205	4205	4205	4205	0
295	20241127	142800	51310335	4205	4205	4205	4205	0
296	20241127	142700	51310335	4205	4205	4205	4205	0
297	20241127	142600	51310335	4205	4205	4205	4205	0
298	20241127	142500	51310335	4205	4205	4205	4205	0
299	20241127	142400	51310335	4205	4205	4205	4205	0
300	20241127	142300	51310335	4205	4205	4205	4205	0
301	20241127	142200	51310335	4205	4190	4205	4190	18
302	20241127	142100	51234895	4180	4180	4180	4180	0
303	20241127	142000	51234895	4180	4180	4180	4180	0
304	20241127	141900	51234895	4180	4180	4180	4180	0
305	20241127	141800	51234895	4180	4180	4180	4180	0
306	20241127	141700	51234895	4180	4180	4180	4180	0
307	20241127	141600	51234895	4180	4190	4190	4180	500
308	20241127	141500	49143905	4195	4195	4195	4195	95
309	20241127	141400	48745380	4200	4200	4200	4200	0
310	20241127	141300	48745380	4200	4200	4200	4200	34
311	20241127	141200	48602580	4200	4200	4200	4200	0
312	20241127	141100	48602580	4200	4200	4200	4200	3
313	20241127	141000	48589980	4200	4200	4200	4200	0
314	20241127	140900	48589980	4200	4200	4200	4200	0
315	20241127	140800	48589980	4200	4200	4200	4200	0
316	20241127	140700	48589980	4200	4200	4200	4200	0
317	20241127	140600	48589980	4200	4200	4200	4200	15
318	20241127	140500	48526980	4195	4195	4195	4195	0
319	20241127	140400	48526980	4195	4195	4195	4195	0
320	20241127	140300	48526980	4195	4195	4195	4195	16
321	20241127	140200	48459860	4195	4195	4195	4195	2
322	20241127	140100	48451470	4190	4190	4190	4190	0
323	20241127	140000	48451470	4190	4190	4190	4190	2
324	20241127	135900	48443090	4190	4190	4190	4190	63
325	20241127	135800	48179120	4185	4185	4185	4185	0
326	20241127	135700	48179120	4185	4185	4185	4185	0
327	20241127	135600	48179120	4185	4185	4185	4185	0
328	20241127	135500	48179120	4185	4185	4185	4185	0
329	20241127	135400	48179120	4185	4185	4185	4185	0
330	20241127	135300	48179120	4185	4185	4185	4185	4
331	20241127	135200	48162380	4190	4190	4190	4190	0
332	20241127	135100	48162380	4190	4190	4190	4190	0
333	20241127	135000	48162380	4190	4190	4190	4190	7
334	20241127	134900	48133050	4190	4190	4190	4190	0
335	20241127	134800	48133050	4190	4185	4190	4185	7
336	20241127	134700	48103735	4180	4180	4180	4180	0
337	20241127	134600	48103735	4180	4180	4180	4180	690
338	20241127	134500	45219535	4180	4180	4180	4180	0
339	20241127	134400	45219535	4180	4175	4180	4175	21
340	20241127	134300	45131825	4175	4175	4175	4175	133
341	20241127	134200	44576550	4175	4175	4175	4175	0
342	20241127	134100	44576550	4175	4175	4175	4175	0
343	20241127	134000	44576550	4175	4175	4175	4175	4
344	20241127	133900	44559850	4175	4175	4175	4175	0
345	20241127	133800	44559850	4175	4175	4175	4175	0
346	20241127	133700	44559850	4175	4175	4175	4175	0
347	20241127	133600	44559850	4175	4175	4175	4175	0
348	20241127	133500	44559850	4175	4175	4175	4175	0
349	20241127	133400	44559850	4175	4175	4175	4175	0
350	20241127	133300	44559850	4175	4175	4175	4175	2
351	20241127	133200	44551500	4180	4180	4180	4180	2
352	20241127	133100	44543140	4180	4180	4180	4180	0
353	20241127	133000	44543140	4180	4180	4180	4180	2
354	20241127	132900	44534780	4175	4175	4175	4175	14
355	20241127	132800	44476330	4175	4180	4180	4175	92
356	20241127	132700	44092225	4180	4180	4180	4180	0
357	20241127	132600	44092225	4180	4180	4180	4180	0
358	20241127	132500	44092225	4180	4180	4180	4180	0
359	20241127	132400	44092225	4180	4180	4180	4180	0
360	20241127	132300	44092225	4180	4180	4180	4180	0
361	20241127	132200	44092225	4180	4180	4180	4180	0
362	20241127	132100	44092225	4180	4180	4180	4180	0
363	20241127	132000	44092225	4180	4180	4180	4180	0
364	20241127	131900	44092225	4180	4180	4180	4180	10
365	20241127	131800	44050425	4180	4180	4180	4180	0
366	20241127	131700	44050425	4180	4180	4180	4180	0
367	20241127	131600	44050425	4180	4180	4180	4180	0
368	20241127	131500	44050425	4180	4180	4180	4180	10
369	20241127	131400	44008625	4180	4180	4180	4180	11
370	20241127	131300	43962645	4180	4180	4180	4180	0
371	20241127	131200	43962645	4180	4180	4180	4180	0
372	20241127	131100	43962645	4180	4180	4180	4180	0
373	20241127	131000	43962645	4180	4180	4180	4180	0
374	20241127	130900	43962645	4180	4180	4180	4180	10
375	20241127	130800	43920845	4175	4175	4175	4175	0
376	20241127	130700	43920845	4175	4175	4175	4175	0
377	20241127	130600	43920845	4175	4175	4175	4175	0
378	20241127	130500	43920845	4175	4175	4175	4175	0
379	20241127	130400	43920845	4175	4175	4175	4175	0
380	20241127	130300	43920845	4175	4175	4175	4175	0
381	20241127	130200	43920845	4175	4175	4175	4175	0
382	20241127	130100	43920845	4175	4175	4175	4175	0
383	20241127	130000	43920845	4175	4175	4175	4175	0
384	20241127	125900	43920845	4175	4175	4175	4175	0
385	20241127	125800	43920845	4175	4175	4175	4175	0
386	20241127	125700	43920845	4175	4175	4175	4175	0
387	20241127	125600	43920845	4175	4175	4175	4175	0
388	20241127	125500	43920845	4175	4185	4185	4175	427
389	20241127	125400	42135185	4185	4185	4185	4185	26
390	20241127	125300	42026375	4180	4180	4180	4180	0
391	20241127	125200	42026375	4180	4180	4180	4180	0
392	20241127	125100	42026375	4180	4180	4180	4180	0
393	20241127	125000	42026375	4180	4180	4180	4180	4
394	20241127	124900	42009655	4180	4180	4180	4180	0
395	20241127	124800	42009655	4180	4180	4180	4180	0
396	20241127	124700	42009655	4180	4180	4180	4180	0
397	20241127	124600	42009655	4180	4180	4180	4180	0
398	20241127	124500	42009655	4180	4180	4180	4180	4
399	20241127	124400	41992935	4180	4180	4180	4180	0
400	20241127	124300	41992935	4180	4190	4190	4180	1323
401	20241127	124200	36460520	4195	4195	4195	4195	42
402	20241127	124100	36284330	4195	4195	4195	4195	0
403	20241127	124000	36284330	4195	4195	4195	4195	4
404	20241127	123900	36267550	4195	4195	4195	4195	0
405	20241127	123800	36267550	4195	4195	4195	4195	4
406	20241127	123700	36250770	4200	4200	4200	4200	0
407	20241127	123600	36250770	4200	4200	4200	4200	0
408	20241127	123500	36250770	4200	4200	4200	4200	1
409	20241127	123400	36246570	4200	4200	4200	4200	0
410	20241127	123300	36246570	4200	4200	4200	4200	0
411	20241127	123200	36246570	4200	4200	4200	4200	0
412	20241127	123100	36246570	4200	4200	4200	4200	5
413	20241127	123000	36225570	4215	4215	4215	4215	0
414	20241127	122900	36225570	4215	4215	4215	4215	0
415	20241127	122800	36225570	4215	4215	4215	4215	0
416	20241127	122700	36225570	4215	4215	4215	4215	35
417	20241127	122600	36078045	4215	4215	4215	4215	1
418	20241127	122500	36073830	4200	4200	4200	4200	1
419	20241127	122400	36069630	4195	4200	4215	4195	15
420	20241127	122300	36006560	4200	4200	4200	4200	2
421	20241127	122200	35998160	4200	4200	4200	4200	5
422	20241127	122100	35977160	4195	4195	4195	4195	0
423	20241127	122000	35977160	4195	4195	4195	4195	0
424	20241127	121900	35977160	4195	4195	4195	4195	1000
425	20241127	121800	31782160	4195	4195	4195	4195	0
426	20241127	121700	31782160	4195	4200	4200	4195	146
427	20241127	121600	31169380	4205	4205	4205	4205	0
428	20241127	121500	31169380	4205	4205	4205	4205	0
429	20241127	121400	31169380	4205	4205	4205	4205	83
430	20241127	121300	30820365	4205	4205	4205	4205	5
431	20241127	121200	30799340	4205	4205	4205	4205	0
432	20241127	121100	30799340	4205	4205	4205	4205	4
433	20241127	121000	30782520	4205	4205	4205	4205	0
434	20241127	120900	30782520	4205	4205	4205	4205	0
435	20241127	120800	30782520	4205	4205	4205	4205	5
436	20241127	120700	30761495	4210	4210	4210	4210	3
437	20241127	120600	30748865	4205	4205	4205	4205	0
438	20241127	120500	30748865	4205	4205	4205	4205	4
439	20241127	120400	30732045	4210	4210	4210	4210	0
440	20241127	120300	30732045	4210	4210	4210	4210	3
441	20241127	120200	30719415	4225	4225	4225	4225	0
442	20241127	120100	30719415	4225	4225	4225	4225	0
443	20241127	120000	30719415	4225	4225	4225	4225	0
444	20241127	115900	30719415	4225	4225	4225	4225	0
445	20241127	115800	30719415	4225	4225	4225	4225	0
446	20241127	115700	30719415	4225	4225	4225	4225	0
447	20241127	115600	30719415	4225	4210	4225	4210	12
448	20241127	115500	30668870	4210	4210	4210	4210	0
449	20241127	115400	30668870	4210	4210	4210	4210	3
450	20241127	115300	30656240	4205	4205	4205	4205	0
451	20241127	115200	30656240	4205	4205	4205	4205	0
452	20241127	115100	30656240	4205	4205	4205	4205	0
453	20241127	115000	30656240	4205	4205	4205	4205	0
454	20241127	114900	30656240	4205	4205	4205	4205	38
455	20241127	114800	30496450	4225	4210	4225	4210	53
456	20241127	114700	30272965	4205	4205	4205	4205	5
457	20241127	114600	30251940	4205	4205	4205	4205	0
458	20241127	114500	30251940	4205	4210	4210	4205	23
459	20241127	114400	30155210	4205	4210	4210	4205	111
460	20241127	114300	29688440	4210	4210	4210	4210	2
461	20241127	114200	29680020	4210	4210	4210	4210	3
462	20241127	114100	29667390	4215	4215	4215	4215	3
463	20241127	114000	29654745	4215	4215	4215	4215	0
464	20241127	113900	29654745	4215	4215	4215	4215	2
465	20241127	113800	29646315	4215	4215	4215	4215	3
466	20241127	113700	29633670	4215	4215	4215	4215	3
467	20241127	113600	29621025	4215	4215	4215	4215	2
468	20241127	113500	29612595	4215	4215	4215	4215	3
469	20241127	113400	29599950	4220	4220	4220	4220	0
470	20241127	113300	29599950	4220	4210	4220	4210	4
471	20241127	113200	29583090	4220	4210	4220	4210	5
472	20241127	113100	29562010	4220	4220	4220	4220	4
473	20241127	113000	29545130	4215	4215	4215	4215	3
474	20241127	112900	29532485	4210	4210	4210	4210	28
475	20241127	112800	29414605	4210	4210	4210	4210	3
476	20241127	112700	29401975	4210	4210	4210	4210	0
477	20241127	112600	29401975	4210	4205	4210	4205	6
478	20241127	112500	29376735	4210	4210	4210	4210	3
479	20241127	112400	29364105	4210	4205	4210	4205	648
480	20241127	112300	26639255	4210	4210	4210	4210	3
481	20241127	112200	26626625	4205	4210	4210	4205	48
482	20241127	112100	26424715	4210	4210	4210	4210	0
483	20241127	112000	26424715	4210	4210	4210	4210	2
484	20241127	111900	26416295	4210	4210	4210	4210	5
485	20241127	111800	26395245	4205	4210	4210	4205	53
486	20241127	111700	26172365	4210	4210	4210	4210	2
487	20241127	111600	26163945	4210	4210	4210	4210	6
488	20241127	111500	26138685	4210	4210	4210	4210	0
489	20241127	111400	26138685	4210	4210	4210	4210	3
490	20241127	111300	26126055	4210	4205	4210	4205	6
491	20241127	111200	26100815	4210	4210	4210	4210	3
492	20241127	111100	26088185	4210	4210	4210	4210	2
493	20241127	111000	26079765	4210	4210	4210	4210	3
494	20241127	110900	26067135	4205	4210	4210	4205	7
495	20241127	110800	26037685	4205	4210	4210	4205	11
496	20241127	110700	25991420	4210	4210	4210	4210	2
497	20241127	110600	25983000	4210	4210	4210	4210	3
498	20241127	110500	25970370	4210	4205	4210	4205	176
499	20241127	110400	25230250	4210	4205	4210	4205	49
500	20241127	110300	25024195	4210	4215	4215	4210	13
501	20241127	110200	24969450	4215	4215	4215	4215	0
502	20241127	110100	24969450	4215	4215	4215	4215	2
503	20241127	110000	24961020	4215	4215	4215	4215	3
504	20241127	105900	24948375	4215	4215	4215	4215	3
505	20241127	105800	24935730	4215	4215	4215	4215	2
506	20241127	105700	24927300	4205	4215	4215	4205	94
507	20241127	105600	24531990	4215	4215	4215	4215	0
508	20241127	105500	24531990	4215	4215	4215	4215	3
509	20241127	105400	24519345	4215	4215	4215	4215	2
510	20241127	105300	24510915	4215	4215	4215	4215	3
511	20241127	105200	24498270	4215	4215	4215	4215	2
512	20241127	105100	24489840	4215	4215	4215	4215	3
513	20241127	105000	24477195	4210	4220	4220	4210	2932
514	20241127	104900	12120625	4220	4220	4220	4220	0
515	20241127	104800	12120625	4220	4220	4220	4220	2
516	20241127	104700	12112185	4225	4225	4225	4225	3
517	20241127	104600	12099510	4225	4225	4225	4225	3
518	20241127	104500	12086835	4225	4225	4225	4225	2
519	20241127	104400	12078385	4225	4225	4225	4225	3
520	20241127	104300	12065710	4225	4225	4225	4225	0
521	20241127	104200	12065710	4225	4225	4225	4225	3
522	20241127	104100	12053035	4225	4225	4225	4225	2
523	20241127	104000	12044585	4230	4230	4230	4230	3
524	20241127	103900	12031895	4230	4230	4230	4230	2
525	20241127	103800	12023435	4230	4230	4230	4230	3
526	20241127	103700	12010745	4230	4230	4230	4230	0
527	20241127	103600	12010745	4230	4230	4230	4230	3
528	20241127	103500	11998055	4230	4230	4230	4230	2
529	20241127	103400	11989595	4225	4225	4225	4225	3
530	20241127	103300	11976920	4230	4230	4230	4230	3
531	20241127	103200	11964230	4230	4230	4230	4230	2
532	20241127	103100	11955770	4230	4230	4230	4230	3
533	20241127	103000	11943080	4235	4235	4235	4235	0
534	20241127	102900	11943080	4235	4235	4235	4235	2
535	20241127	102800	11934610	4235	4235	4235	4235	3
536	20241127	102700	11921905	4235	4235	4235	4235	3
537	20241127	102600	11909200	4235	4235	4235	4235	2
538	20241127	102500	11900730	4235	4235	4235	4235	12
539	20241127	102400	11849910	4235	4235	4235	4235	0
540	20241127	102300	11849910	4235	4235	4235	4235	3
541	20241127	102200	11837205	4235	4235	4235	4235	2
542	20241127	102100	11828735	4235	4235	4235	4235	3
543	20241127	102000	11816030	4235	4230	4235	4230	102
544	20241127	101900	11384100	4235	4235	4235	4235	3
545	20241127	101800	11371395	4240	4240	4240	4240	0
546	20241127	101700	11371395	4240	4240	4240	4240	3
547	20241127	101600	11358675	4240	4240	4240	4240	6
548	20241127	101500	11333235	4240	4240	4240	4240	3
549	20241127	101400	11320515	4235	4235	4235	4235	7
550	20241127	101300	11290870	4240	4240	4240	4240	2
551	20241127	101200	11282390	4230	4230	4230	4230	803
552	20241127	101100	7885700	4230	4230	4230	4230	0
553	20241127	101000	7885700	4230	4220	4230	4220	6
554	20241127	100900	7860350	4230	4230	4230	4230	2
555	20241127	100800	7851890	4230	4230	4230	4230	3
556	20241127	100700	7839200	4230	4220	4230	4220	15
557	20241127	100600	7775860	4230	4230	4230	4230	3
558	20241127	100500	7763170	4230	4230	4230	4230	0
559	20241127	100400	7763170	4230	4230	4230	4230	4
560	20241127	100300	7746250	4230	4230	4230	4230	2
561	20241127	100200	7737790	4230	4230	4230	4230	5
562	20241127	100100	7716640	4225	4225	4225	4225	3
563	20241127	100000	7703965	4230	4230	4230	4230	2
564	20241127	095900	7695505	4230	4230	4230	4230	3
565	20241127	095800	7682815	4230	4230	4230	4195	70
566	20241127	095700	7386820	4230	4230	4230	4230	4
567	20241127	095600	7369900	4195	4185	4240	4185	716
568	20241127	095500	4368185	4185	4185	4185	4185	3
569	20241127	095400	4355630	4185	4185	4185	4185	2
570	20241127	095300	4347260	4185	4185	4185	4185	3
571	20241127	095200	4334705	4185	4185	4185	4185	0
572	20241127	095100	4334705	4185	4185	4185	4185	3
573	20241127	095000	4322150	4185	4185	4185	4185	2
574	20241127	094900	4313780	4180	4180	4180	4180	32
575	20241127	094800	4180020	4180	4180	4180	4180	2
576	20241127	094700	4171660	4175	4180	4180	4175	42
577	20241127	094600	3996130	4180	4180	4180	4180	14
578	20241127	094500	3937610	4180	4180	4180	4180	0
579	20241127	094400	3937610	4180	4180	4180	4180	0
580	20241127	094300	3937610	4180	4180	4180	4180	4
581	20241127	094200	3920890	4185	4185	4185	4185	0
582	20241127	094100	3920890	4185	4185	4185	4185	0
583	20241127	094000	3920890	4185	4185	4185	4185	5
584	20241127	093900	3899965	4190	4190	4190	4190	0
585	20241127	093800	3899965	4190	4190	4190	4190	0
586	20241127	093700	3899965	4190	4190	4190	4190	0
587	20241127	093600	3899965	4190	4190	4190	4190	0
588	20241127	093500	3899965	4190	4190	4190	4190	0
589	20241127	093400	3899965	4190	4190	4190	4190	12
590	20241127	093300	3849685	4170	4170	4170	4170	90
591	20241127	093200	3474385	4170	4170	4170	4170	0
592	20241127	093100	3474385	4170	4170	4170	4170	0
593	20241127	093000	3474385	4170	4170	4170	4170	0
594	20241127	092900	3474385	4170	4170	4170	4170	0
595	20241127	092800	3474385	4170	4170	4170	4170	50
596	20241127	092700	3265885	4175	4175	4175	4175	1
597	20241127	092600	3261710	4180	4180	4180	4180	0
598	20241127	092500	3261710	4180	4180	4180	4180	57
599	20241127	092400	3023450	4180	4180	4180	4180	44
600	20241127	092300	2839530	4175	4175	4175	4175	0
601	20241127	092200	2839530	4175	4175	4175	4175	14
602	20241127	092100	2781080	4180	4190	4190	4180	152
603	20241127	092000	2145295	4190	4190	4190	4190	0
604	20241127	091900	2145295	4190	4190	4190	4190	4
605	20241127	091800	2128535	4185	4185	4185	4185	0
606	20241127	091700	2128535	4185	4185	4185	4185	0
607	20241127	091600	2128535	4185	4185	4185	4185	0
608	20241127	091500	2128535	4185	4185	4185	4185	0
609	20241127	091400	2128535	4185	4185	4185	4185	0
610	20241127	091300	2128535	4185	4185	4185	4185	237
611	20241127	091200	1136690	4185	4185	4185	4185	0
612	20241127	091100	1136690	4185	4185	4185	4185	50
613	20241127	091000	927440	4185	4185	4185	4185	28
614	20241127	090900	810260	4185	4185	4185	4185	120
615	20241127	090800	308060	4220	4220	4220	4220	0
616	20241127	090700	308060	4220	4220	4220	4220	0
617	20241127	090600	308060	4220	4220	4220	4220	0
618	20241127	090500	308060	4220	4220	4220	4220	0
619	20241127	090400	308060	4220	4220	4220	4220	0
620	20241127	090300	308060	4220	4220	4220	4220	0
621	20241127	090200	308060	4220	4220	4220	4220	0
622	20241127	090100	308060	4220	4220	4220	4220	59
623	20241127	090000	59080	4220	4220	4220	4220	14