KissMeData/237750/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	205900	56860990	4060	4060	4060	4060	525
3	20241127	205800	56860990	4060	4060	4060	4060	0
4	20241127	205700	56860990	4060	4060	4060	4060	0
5	20241127	205600	56860990	4060	4060	4060	4060	0
6	20241127	205500	56860990	4060	4060	4060	4060	0
7	20241127	205400	56860990	4060	4060	4060	4060	0
8	20241127	205300	56860990	4060	4060	4060	4060	0
9	20241127	205200	56860990	4060	4060	4060	4060	0
10	20241127	205100	56860990	4060	4060	4060	4060	0
11	20241127	205000	56860990	4060	4060	4060	4060	0
12	20241127	204900	56860990	4060	4060	4060	4060	0
13	20241127	204800	56860990	4060	4060	4060	4060	0
14	20241127	204700	56860990	4060	4060	4060	4060	0
15	20241127	204600	56860990	4060	4060	4060	4060	0
16	20241127	204500	56860990	4060	4060	4060	4060	0
17	20241127	204400	56860990	4060	4060	4060	4060	0
18	20241127	204300	56860990	4060	4060	4060	4060	0
19	20241127	204200	56860990	4060	4060	4060	4060	0
20	20241127	204100	56860990	4060	4060	4060	4060	0
21	20241127	204000	56860990	4060	4060	4060	4060	0
22	20241127	203900	56860990	4060	4060	4060	4060	0
23	20241127	203800	56860990	4060	4060	4060	4060	0
24	20241127	203700	56860990	4060	4060	4060	4060	0
25	20241127	203600	56860990	4060	4060	4060	4060	0
26	20241127	203500	56860990	4060	4060	4060	4060	0
27	20241127	203400	56860990	4060	4060	4060	4060	0
28	20241127	203300	56860990	4060	4060	4060	4060	0
29	20241127	203200	56860990	4060	4060	4060	4060	0
30	20241127	203100	56860990	4060	4060	4060	4060	0
31	20241127	203000	56860990	4060	4060	4060	4060	0
32	20241127	202900	56860990	4060	4060	4060	4060	525
33	20241127	202800	56860990	4060	4060	4060	4060	0
34	20241127	202700	56860990	4060	4060	4060	4060	0
35	20241127	202600	56860990	4060	4060	4060	4060	0
36	20241127	202500	56860990	4060	4060	4060	4060	0
37	20241127	202400	56860990	4060	4060	4060	4060	0
38	20241127	202300	56860990	4060	4060	4060	4060	0
39	20241127	202200	56860990	4060	4060	4060	4060	0
40	20241127	202100	56860990	4060	4060	4060	4060	0
41	20241127	202000	56860990	4060	4060	4060	4060	0
42	20241127	201900	56860990	4060	4060	4060	4060	0
43	20241127	201800	56860990	4060	4060	4060	4060	0
44	20241127	201700	56860990	4060	4060	4060	4060	0
45	20241127	201600	56860990	4060	4060	4060	4060	0
46	20241127	201500	56860990	4060	4060	4060	4060	0
47	20241127	201400	56860990	4060	4060	4060	4060	0
48	20241127	201300	56860990	4060	4060	4060	4060	0
49	20241127	201200	56860990	4060	4060	4060	4060	0
50	20241127	201100	56860990	4060	4060	4060	4060	0
51	20241127	201000	56860990	4060	4060	4060	4060	0
52	20241127	200900	56860990	4060	4060	4060	4060	0
53	20241127	200800	56860990	4060	4060	4060	4060	0
54	20241127	200700	56860990	4060	4060	4060	4060	0
55	20241127	200600	56860990	4060	4060	4060	4060	0
56	20241127	200500	56860990	4060	4060	4060	4060	0
57	20241127	200400	56860990	4060	4060	4060	4060	0
58	20241127	200300	56860990	4060	4060	4060	4060	0
59	20241127	200200	56860990	4060	4060	4060	4060	0
60	20241127	200100	56860990	4060	4060	4060	4060	0
61	20241127	200000	56860990	4060	4060	4060	4060	0
62	20241127	195900	56860990	4060	4060	4060	4060	525
63	20241127	195800	56860990	4060	4060	4060	4060	0
64	20241127	195700	56860990	4060	4060	4060	4060	0
65	20241127	195600	56860990	4060	4060	4060	4060	0
66	20241127	195500	56860990	4060	4060	4060	4060	0
67	20241127	195400	56860990	4060	4060	4060	4060	0
68	20241127	195300	56860990	4060	4060	4060	4060	0
69	20241127	195200	56860990	4060	4060	4060	4060	0
70	20241127	195100	56860990	4060	4060	4060	4060	0
71	20241127	195000	56860990	4060	4060	4060	4060	0
72	20241127	194900	56860990	4060	4060	4060	4060	0
73	20241127	194800	56860990	4060	4060	4060	4060	0
74	20241127	194700	56860990	4060	4060	4060	4060	0
75	20241127	194600	56860990	4060	4060	4060	4060	0
76	20241127	194500	56860990	4060	4060	4060	4060	0
77	20241127	194400	56860990	4060	4060	4060	4060	0
78	20241127	194300	56860990	4060	4060	4060	4060	0
79	20241127	194200	56860990	4060	4060	4060	4060	0
80	20241127	194100	56860990	4060	4060	4060	4060	0
81	20241127	194000	56860990	4060	4060	4060	4060	0
82	20241127	193900	56860990	4060	4060	4060	4060	0
83	20241127	193800	56860990	4060	4060	4060	4060	0
84	20241127	193700	56860990	4060	4060	4060	4060	0
85	20241127	193600	56860990	4060	4060	4060	4060	0
86	20241127	193500	56860990	4060	4060	4060	4060	0
87	20241127	193400	56860990	4060	4060	4060	4060	0
88	20241127	193300	56860990	4060	4060	4060	4060	0
89	20241127	193200	56860990	4060	4060	4060	4060	0
90	20241127	193100	56860990	4060	4060	4060	4060	0
91	20241127	193000	56860990	4060	4060	4060	4060	0
92	20241127	192900	56860990	4060	4060	4060	4060	525
93	20241127	192800	56860990	4060	4060	4060	4060	0
94	20241127	192700	56860990	4060	4060	4060	4060	0
95	20241127	192600	56860990	4060	4060	4060	4060	0
96	20241127	192500	56860990	4060	4060	4060	4060	0
97	20241127	192400	56860990	4060	4060	4060	4060	0
98	20241127	192300	56860990	4060	4060	4060	4060	0
99	20241127	192200	56860990	4060	4060	4060	4060	0
100	20241127	192100	56860990	4060	4060	4060	4060	0
101	20241127	192000	56860990	4060	4060	4060	4060	0
102	20241127	191900	56860990	4060	4060	4060	4060	0
103	20241127	191800	56860990	4060	4060	4060	4060	0
104	20241127	191700	56860990	4060	4060	4060	4060	0
105	20241127	191600	56860990	4060	4060	4060	4060	0
106	20241127	191500	56860990	4060	4060	4060	4060	0
107	20241127	191400	56860990	4060	4060	4060	4060	0
108	20241127	191300	56860990	4060	4060	4060	4060	0
109	20241127	191200	56860990	4060	4060	4060	4060	0
110	20241127	191100	56860990	4060	4060	4060	4060	0
111	20241127	191000	56860990	4060	4060	4060	4060	0
112	20241127	190900	56860990	4060	4060	4060	4060	0
113	20241127	190800	56860990	4060	4060	4060	4060	0
114	20241127	190700	56860990	4060	4060	4060	4060	0
115	20241127	190600	56860990	4060	4060	4060	4060	0
116	20241127	190500	56860990	4060	4060	4060	4060	0
117	20241127	190400	56860990	4060	4060	4060	4060	0
118	20241127	190300	56860990	4060	4060	4060	4060	0
119	20241127	190200	56860990	4060	4060	4060	4060	0
120	20241127	190100	56860990	4060	4060	4060	4060	0
121	20241127	190000	56860990	4060	4060	4060	4060	0
122	20241127	185900	56860990	4060	4060	4060	4060	525
123	20241127	185800	56860990	4060	4060	4060	4060	0
124	20241127	185700	56860990	4060	4060	4060	4060	0
125	20241127	185600	56860990	4060	4060	4060	4060	0
126	20241127	185500	56860990	4060	4060	4060	4060	0
127	20241127	185400	56860990	4060	4060	4060	4060	0
128	20241127	185300	56860990	4060	4060	4060	4060	0
129	20241127	185200	56860990	4060	4060	4060	4060	0
130	20241127	185100	56860990	4060	4060	4060	4060	0
131	20241127	185000	56860990	4060	4060	4060	4060	0
132	20241127	184900	56860990	4060	4060	4060	4060	0
133	20241127	184800	56860990	4060	4060	4060	4060	0
134	20241127	184700	56860990	4060	4060	4060	4060	0
135	20241127	184600	56860990	4060	4060	4060	4060	0
136	20241127	184500	56860990	4060	4060	4060	4060	0
137	20241127	184400	56860990	4060	4060	4060	4060	0
138	20241127	184300	56860990	4060	4060	4060	4060	0
139	20241127	184200	56860990	4060	4060	4060	4060	0
140	20241127	184100	56860990	4060	4060	4060	4060	0
141	20241127	184000	56860990	4060	4060	4060	4060	0
142	20241127	183900	56860990	4060	4060	4060	4060	0
143	20241127	183800	56860990	4060	4060	4060	4060	0
144	20241127	183700	56860990	4060	4060	4060	4060	0
145	20241127	183600	56860990	4060	4060	4060	4060	0
146	20241127	183500	56860990	4060	4060	4060	4060	0
147	20241127	183400	56860990	4060	4060	4060	4060	0
148	20241127	183300	56860990	4060	4060	4060	4060	0
149	20241127	183200	56860990	4060	4060	4060	4060	0
150	20241127	183100	56860990	4060	4060	4060	4060	0
151	20241127	183000	56860990	4060	4060	4060	4060	0
152	20241127	182900	56860990	4060	4060	4060	4060	525
153	20241127	182800	56860990	4060	4060	4060	4060	0
154	20241127	182700	56860990	4060	4060	4060	4060	0
155	20241127	182600	56860990	4060	4060	4060	4060	0
156	20241127	182500	56860990	4060	4060	4060	4060	0
157	20241127	182400	56860990	4060	4060	4060	4060	0
158	20241127	182300	56860990	4060	4060	4060	4060	0
159	20241127	182200	56860990	4060	4060	4060	4060	0
160	20241127	182100	56860990	4060	4060	4060	4060	0
161	20241127	182000	56860990	4060	4060	4060	4060	0
162	20241127	181900	56860990	4060	4060	4060	4060	0
163	20241127	181800	56860990	4060	4060	4060	4060	0
164	20241127	181700	56860990	4060	4060	4060	4060	0
165	20241127	181600	56860990	4060	4060	4060	4060	0
166	20241127	181500	56860990	4060	4060	4060	4060	0
167	20241127	181400	56860990	4060	4060	4060	4060	0
168	20241127	181300	56860990	4060	4060	4060	4060	0
169	20241127	181200	56860990	4060	4060	4060	4060	0
170	20241127	181100	56860990	4060	4060	4060	4060	0
171	20241127	181000	56860990	4060	4060	4060	4060	0
172	20241127	180900	56860990	4060	4060	4060	4060	0
173	20241127	180800	56860990	4060	4060	4060	4060	0
174	20241127	180700	56860990	4060	4060	4060	4060	0
175	20241127	180600	56860990	4060	4060	4060	4060	0
176	20241127	180500	56860990	4060	4060	4060	4060	0
177	20241127	180400	56860990	4060	4060	4060	4060	0
178	20241127	180300	56860990	4060	4060	4060	4060	0
179	20241127	180200	56860990	4060	4060	4060	4060	0
180	20241127	180100	56860990	4060	4060	4060	4060	0
181	20241127	180000	56860990	4060	4060	4060	4060	0
182	20241127	175900	56860990	4060	4060	4060	4060	525
183	20241127	175800	56860990	4060	4060	4060	4060	0
184	20241127	175700	56860990	4060	4060	4060	4060	0
185	20241127	175600	56860990	4060	4060	4060	4060	0
186	20241127	175500	56860990	4060	4060	4060	4060	0
187	20241127	175400	56860990	4060	4060	4060	4060	0
188	20241127	175300	56860990	4060	4060	4060	4060	0
189	20241127	175200	56860990	4060	4060	4060	4060	0
190	20241127	175100	56860990	4060	4060	4060	4060	0
191	20241127	175000	56860990	4060	4060	4060	4060	0
192	20241127	174900	56860990	4060	4060	4060	4060	0
193	20241127	174800	56860990	4060	4060	4060	4060	0
194	20241127	174700	56860990	4060	4060	4060	4060	0
195	20241127	174600	56860990	4060	4060	4060	4060	0
196	20241127	174500	56860990	4060	4060	4060	4060	0
197	20241127	174400	56860990	4060	4060	4060	4060	0
198	20241127	174300	56860990	4060	4060	4060	4060	0
199	20241127	174200	56860990	4060	4060	4060	4060	0
200	20241127	174100	56860990	4060	4060	4060	4060	0
201	20241127	174000	56860990	4060	4060	4060	4060	0
202	20241127	173900	56860990	4060	4060	4060	4060	0
203	20241127	173800	56860990	4060	4060	4060	4060	0
204	20241127	173700	56860990	4060	4060	4060	4060	0
205	20241127	173600	56860990	4060	4060	4060	4060	0
206	20241127	173500	56860990	4060	4060	4060	4060	0
207	20241127	173400	56860990	4060	4060	4060	4060	0
208	20241127	173300	56860990	4060	4060	4060	4060	0
209	20241127	173200	56860990	4060	4060	4060	4060	0
210	20241127	173100	56860990	4060	4060	4060	4060	0
211	20241127	173000	56860990	4060	4060	4060	4060	0
212	20241127	172900	56860990	4060	4060	4060	4060	525
213	20241127	172800	56860990	4060	4060	4060	4060	0
214	20241127	172700	56860990	4060	4060	4060	4060	0
215	20241127	172600	56860990	4060	4060	4060	4060	0
216	20241127	172500	56860990	4060	4060	4060	4060	0
217	20241127	172400	56860990	4060	4060	4060	4060	0
218	20241127	172300	56860990	4060	4060	4060	4060	0
219	20241127	172200	56860990	4060	4060	4060	4060	0
220	20241127	172100	56860990	4060	4060	4060	4060	0
221	20241127	172000	56860990	4060	4060	4060	4060	0
222	20241127	171900	56860990	4060	4060	4060	4060	0
223	20241127	171800	56860990	4060	4060	4060	4060	0
224	20241127	171700	56860990	4060	4060	4060	4060	0
225	20241127	171600	56860990	4060	4060	4060	4060	0
226	20241127	171500	56860990	4060	4060	4060	4060	0
227	20241127	171400	56860990	4060	4060	4060	4060	0
228	20241127	171300	56860990	4060	4060	4060	4060	0
229	20241127	171200	56860990	4060	4060	4060	4060	0
230	20241127	171100	56860990	4060	4060	4060	4060	0
231	20241127	171000	56860990	4060	4060	4060	4060	0
232	20241127	170900	56860990	4060	4060	4060	4060	0
233	20241127	170800	56860990	4060	4060	4060	4060	0
234	20241127	170700	56860990	4060	4060	4060	4060	0
235	20241127	170600	56860990	4060	4060	4060	4060	0
236	20241127	170500	56860990	4060	4060	4060	4060	0
237	20241127	170400	56860990	4060	4060	4060	4060	0
238	20241127	170300	56860990	4060	4060	4060	4060	0
239	20241127	170200	56860990	4060	4060	4060	4060	0
240	20241127	170100	56860990	4060	4060	4060	4060	0
241	20241127	170000	56860990	4060	4060	4060	4060	0
242	20241127	165900	56860990	4060	4060	4060	4060	525
243	20241127	165800	56860990	4060	4060	4060	4060	0
244	20241127	165700	56860990	4060	4060	4060	4060	0
245	20241127	165600	56860990	4060	4060	4060	4060	0
246	20241127	165500	56860990	4060	4060	4060	4060	0
247	20241127	165400	56860990	4060	4060	4060	4060	0
248	20241127	165300	56860990	4060	4060	4060	4060	0
249	20241127	165200	56860990	4060	4060	4060	4060	0
250	20241127	165100	56860990	4060	4060	4060	4060	0
251	20241127	165000	56860990	4060	4060	4060	4060	0
252	20241127	164900	56860990	4060	4060	4060	4060	0
253	20241127	164800	56860990	4060	4060	4060	4060	0
254	20241127	164700	56860990	4060	4060	4060	4060	0
255	20241127	164600	56860990	4060	4060	4060	4060	0
256	20241127	164500	56860990	4060	4060	4060	4060	0
257	20241127	164400	56860990	4060	4060	4060	4060	0
258	20241127	164300	56860990	4060	4060	4060	4060	0
259	20241127	164200	56860990	4060	4060	4060	4060	0
260	20241127	164100	56860990	4060	4060	4060	4060	0
261	20241127	164000	56860990	4060	4060	4060	4060	0
262	20241127	163900	56860990	4060	4060	4060	4060	0
263	20241127	163800	56860990	4060	4060	4060	4060	0
264	20241127	163700	56860990	4060	4060	4060	4060	0
265	20241127	163600	56860990	4060	4060	4060	4060	0
266	20241127	163500	56860990	4060	4060	4060	4060	0
267	20241127	163400	56860990	4060	4060	4060	4060	0
268	20241127	163300	56860990	4060	4060	4060	4060	0
269	20241127	163200	56860990	4060	4060	4060	4060	0
270	20241127	163100	56860990	4060	4060	4060	4060	0
271	20241127	163000	56860990	4060	4060	4060	4060	0
272	20241127	162900	56860990	4060	4060	4060	4060	525
273	20241127	162800	56860990	4060	4060	4060	4060	0
274	20241127	162700	56860990	4060	4060	4060	4060	0
275	20241127	162600	56860990	4060	4060	4060	4060	0
276	20241127	162500	56860990	4060	4060	4060	4060	0
277	20241127	162400	56860990	4060	4060	4060	4060	0
278	20241127	162300	56860990	4060	4060	4060	4060	0
279	20241127	162200	56860990	4060	4060	4060	4060	0
280	20241127	162100	56860990	4060	4060	4060	4060	0
281	20241127	162000	56860990	4060	4060	4060	4060	0
282	20241127	161900	56860990	4060	4060	4060	4060	0
283	20241127	161800	56860990	4060	4060	4060	4060	0
284	20241127	161700	56860990	4060	4060	4060	4060	0
285	20241127	161600	56860990	4060	4060	4060	4060	0
286	20241127	161500	56860990	4060	4060	4060	4060	0
287	20241127	161400	56860990	4060	4060	4060	4060	0
288	20241127	161300	56860990	4060	4060	4060	4060	0
289	20241127	161200	56860990	4060	4060	4060	4060	0
290	20241127	161100	56860990	4060	4060	4060	4060	0
291	20241127	161000	56860990	4060	4060	4060	4060	0
292	20241127	160900	56860990	4060	4060	4060	4060	0
293	20241127	160800	56860990	4060	4060	4060	4060	0
294	20241127	160700	56860990	4060	4060	4060	4060	0
295	20241127	160600	56860990	4060	4060	4060	4060	0
296	20241127	160500	56860990	4060	4060	4060	4060	0
297	20241127	160400	56860990	4060	4060	4060	4060	0
298	20241127	160300	56860990	4060	4060	4060	4060	0
299	20241127	160200	56860990	4060	4060	4060	4060	0
300	20241127	160100	56860990	4060	4060	4060	4060	0
301	20241127	160000	56860990	4060	4060	4060	4060	0
302	20241127	155900	56860990	4060	4060	4060	4060	525
303	20241127	155800	56860990	4060	4060	4060	4060	0
304	20241127	155700	56860990	4060	4060	4060	4060	0
305	20241127	155600	56860990	4060	4060	4060	4060	0
306	20241127	155500	56860990	4060	4060	4060	4060	0
307	20241127	155400	56860990	4060	4060	4060	4060	0
308	20241127	155300	56860990	4060	4060	4060	4060	0
309	20241127	155200	56860990	4060	4060	4060	4060	0
310	20241127	155100	56860990	4060	4060	4060	4060	0
311	20241127	155000	56860990	4060	4060	4060	4060	0
312	20241127	154900	56860990	4060	4060	4060	4060	0
313	20241127	154800	56860990	4060	4060	4060	4060	0
314	20241127	154700	56860990	4060	4060	4060	4060	0
315	20241127	154600	56860990	4060	4060	4060	4060	0
316	20241127	154500	56860990	4060	4060	4060	4060	0
317	20241127	154400	56860990	4060	4060	4060	4060	0
318	20241127	154300	56860990	4060	4060	4060	4060	0
319	20241127	154200	56860990	4060	4060	4060	4060	0
320	20241127	154100	56860990	4060	4060	4060	4060	0
321	20241127	154000	56860990	4060	4060	4060	4060	0
322	20241127	153900	56860990	4060	4060	4060	4060	0
323	20241127	153800	56860990	4060	4060	4060	4060	0
324	20241127	153700	56860990	4060	4060	4060	4060	0
325	20241127	153600	56860990	4060	4060	4060	4060	0
326	20241127	153500	56860990	4060	4060	4060	4060	0
327	20241127	153400	56860990	4060	4060	4060	4060	0
328	20241127	153300	56860990	4060	4060	4060	4060	0
329	20241127	153200	56860990	4060	4060	4060	4060	0
330	20241127	153100	56860990	4060	4060	4060	4060	0
331	20241127	153000	56860990	4060	4060	4060	4060	525
332	20241127	152900	54729490	4060	4060	4060	4060	0
333	20241127	152800	54729490	4060	4060	4060	4060	0
334	20241127	152700	54729490	4060	4060	4060	4060	0
335	20241127	152600	54729490	4060	4060	4060	4060	0
336	20241127	152500	54729490	4060	4060	4060	4060	0
337	20241127	152400	54729490	4060	4060	4060	4060	0
338	20241127	152300	54729490	4060	4060	4060	4060	0
339	20241127	152200	54729490	4060	4060	4060	4060	0
340	20241127	152100	54729490	4060	4060	4060	4060	0
341	20241127	152000	54729490	4060	4060	4060	4060	0
342	20241127	151900	54729490	4060	4060	4060	4060	0
343	20241127	151800	54729490	4060	4040	4060	4040	2
344	20241127	151700	54721390	4060	4060	4060	4060	0
345	20241127	151600	54721390	4060	4060	4060	4060	0
346	20241127	151500	54721390	4060	4060	4060	4060	0
347	20241127	151400	54721390	4060	4060	4060	4060	0
348	20241127	151300	54721390	4060	4060	4060	4060	0
349	20241127	151200	54721390	4060	4060	4060	4060	0
350	20241127	151100	54721390	4060	4060	4060	4060	107
351	20241127	151000	54286970	4060	4060	4060	4060	100
352	20241127	150900	53880970	4065	4065	4065	4065	0
353	20241127	150800	53880970	4065	4065	4065	4065	0
354	20241127	150700	53880970	4065	4065	4065	4065	0
355	20241127	150600	53880970	4065	4065	4065	4065	0
356	20241127	150500	53880970	4065	4065	4065	4065	0
357	20241127	150400	53880970	4065	4065	4065	4065	0
358	20241127	150300	53880970	4065	4065	4065	4065	0
359	20241127	150200	53880970	4065	4065	4065	4065	0
360	20241127	150100	53880970	4065	4065	4065	4065	0
361	20241127	150000	53880970	4065	4065	4065	4065	0
362	20241127	145900	53880970	4065	4065	4065	4065	0
363	20241127	145800	53880970	4065	4065	4065	4065	0
364	20241127	145700	53880970	4065	4065	4065	4065	0
365	20241127	145600	53880970	4065	4065	4065	4065	0
366	20241127	145500	53880970	4065	4065	4065	4065	0
367	20241127	145400	53880970	4065	4065	4065	4065	0
368	20241127	145300	53880970	4065	4065	4065	4065	0
369	20241127	145200	53880970	4065	4065	4065	4065	0
370	20241127	145100	53880970	4065	4065	4065	4065	0
371	20241127	145000	53880970	4065	4060	4065	4060	240
372	20241127	144900	52905565	4065	4065	4065	4065	0
373	20241127	144800	52905565	4065	4065	4065	4065	0
374	20241127	144700	52905565	4065	4065	4065	4065	0
375	20241127	144600	52905565	4065	4065	4065	4065	0
376	20241127	144500	52905565	4065	4065	4065	4065	1
377	20241127	144400	52901500	4035	4035	4035	4035	0
378	20241127	144300	52901500	4035	4035	4035	4035	0
379	20241127	144200	52901500	4035	4045	4045	4035	314
380	20241127	144100	51632985	4065	4065	4065	4065	0
381	20241127	144000	51632985	4065	4065	4065	4065	0
382	20241127	143900	51632985	4065	4065	4065	4065	0
383	20241127	143800	51632985	4065	4065	4065	4065	0
384	20241127	143700	51632985	4065	4065	4065	4065	0
385	20241127	143600	51632985	4065	4065	4065	4065	0
386	20241127	143500	51632985	4065	4065	4065	4065	0
387	20241127	143400	51632985	4065	4065	4065	4065	1
388	20241127	143300	51628920	4045	4045	4045	4045	0
389	20241127	143200	51628920	4045	4045	4045	4045	0
390	20241127	143100	51628920	4045	4045	4045	4045	0
391	20241127	143000	51628920	4045	4045	4045	4045	0
392	20241127	142900	51628920	4045	4045	4045	4045	0
393	20241127	142800	51628920	4045	4045	4045	4045	200
394	20241127	142700	50819920	4065	4065	4065	4065	0
395	20241127	142600	50819920	4065	4065	4065	4065	0
396	20241127	142500	50819920	4065	4065	4065	4065	0
397	20241127	142400	50819920	4065	4065	4065	4065	0
398	20241127	142300	50819920	4065	4065	4065	4065	0
399	20241127	142200	50819920	4065	4065	4065	4065	0
400	20241127	142100	50819920	4065	4065	4065	4065	0
401	20241127	142000	50819920	4065	4065	4065	4065	0
402	20241127	141900	50819920	4065	4065	4065	4065	0
403	20241127	141800	50819920	4065	4065	4065	4065	0
404	20241127	141700	50819920	4065	4065	4065	4065	3
405	20241127	141600	50807725	4065	4065	4065	4065	0
406	20241127	141500	50807725	4065	4065	4065	4065	0
407	20241127	141400	50807725	4065	4065	4065	4065	0
408	20241127	141300	50807725	4065	4065	4065	4065	0
409	20241127	141200	50807725	4065	4065	4065	4065	0
410	20241127	141100	50807725	4065	4065	4065	4065	0
411	20241127	141000	50807725	4065	4065	4065	4065	0
412	20241127	140900	50807725	4065	4065	4065	4065	0
413	20241127	140800	50807725	4065	4065	4065	4065	0
414	20241127	140700	50807725	4065	4065	4065	4065	0
415	20241127	140600	50807725	4065	4065	4065	4065	0
416	20241127	140500	50807725	4065	4065	4065	4065	0
417	20241127	140400	50807725	4065	4065	4065	4065	0
418	20241127	140300	50807725	4065	4065	4065	4065	0
419	20241127	140200	50807725	4065	4065	4065	4065	0
420	20241127	140100	50807725	4065	4065	4065	4065	0
421	20241127	140000	50807725	4065	4065	4065	4065	0
422	20241127	135900	50807725	4065	4065	4065	4065	0
423	20241127	135800	50807725	4065	4065	4065	4065	0
424	20241127	135700	50807725	4065	4065	4065	4065	0
425	20241127	135600	50807725	4065	4065	4065	4065	0
426	20241127	135500	50807725	4065	4065	4065	4065	0
427	20241127	135400	50807725	4065	4065	4065	4065	1
428	20241127	135300	50803660	4035	4035	4035	4035	0
429	20241127	135200	50803660	4035	4035	4035	4035	0
430	20241127	135100	50803660	4035	4035	4035	4035	0
431	20241127	135000	50803660	4035	4035	4035	4035	0
432	20241127	134900	50803660	4035	4035	4035	4035	0
433	20241127	134800	50803660	4035	4035	4035	4035	0
434	20241127	134700	50803660	4035	4035	4035	4035	0
435	20241127	134600	50803660	4035	4035	4035	4035	50
436	20241127	134500	50601910	4035	4035	4035	4035	26
437	20241127	134400	50497000	4035	4035	4035	4035	0
438	20241127	134300	50497000	4035	4050	4050	4035	1565
439	20241127	134200	44167085	4050	4050	4050	4050	0
440	20241127	134100	44167085	4050	4055	4055	4050	121
441	20241127	134000	43676470	4065	4070	4070	4065	292
442	20241127	133900	42489440	4065	4065	4065	4065	0
443	20241127	133800	42489440	4065	4065	4065	4065	0
444	20241127	133700	42489440	4065	4065	4065	4065	0
445	20241127	133600	42489440	4065	4065	4065	4065	0
446	20241127	133500	42489440	4065	4065	4065	4065	0
447	20241127	133400	42489440	4065	4065	4065	4065	0
448	20241127	133300	42489440	4065	4065	4065	4065	0
449	20241127	133200	42489440	4065	4065	4065	4065	0
450	20241127	133100	42489440	4065	4065	4065	4065	0
451	20241127	133000	42489440	4065	4065	4065	4065	0
452	20241127	132900	42489440	4065	4065	4065	4065	0
453	20241127	132800	42489440	4065	4065	4065	4065	184
454	20241127	132700	41741480	4070	4070	4070	4070	0
455	20241127	132600	41741480	4070	4070	4070	4070	0
456	20241127	132500	41741480	4070	4070	4070	4070	0
457	20241127	132400	41741480	4070	4070	4070	4070	0
458	20241127	132300	41741480	4070	4070	4070	4070	0
459	20241127	132200	41741480	4070	4070	4070	4070	2
460	20241127	132100	41733340	4070	4070	4070	4070	0
461	20241127	132000	41733340	4070	4070	4070	4070	0
462	20241127	131900	41733340	4070	4070	4070	4070	18
463	20241127	131800	41660080	4080	4080	4080	4080	0
464	20241127	131700	41660080	4080	4080	4080	4080	4
465	20241127	131600	41643760	4080	4080	4080	4080	0
466	20241127	131500	41643760	4080	4080	4080	4080	0
467	20241127	131400	41643760	4080	4080	4080	4080	0
468	20241127	131300	41643760	4080	4080	4080	4080	0
469	20241127	131200	41643760	4080	4080	4080	4080	0
470	20241127	131100	41643760	4080	4080	4080	4080	0
471	20241127	131000	41643760	4080	4080	4080	4080	0
472	20241127	130900	41643760	4080	4080	4080	4080	0
473	20241127	130800	41643760	4080	4080	4080	4080	0
474	20241127	130700	41643760	4080	4080	4080	4080	0
475	20241127	130600	41643760	4080	4080	4080	4080	0
476	20241127	130500	41643760	4080	4080	4080	4080	0
477	20241127	130400	41643760	4080	4080	4080	4080	0
478	20241127	130300	41643760	4080	4080	4080	4080	1
479	20241127	130200	41639680	4050	4050	4050	4050	0
480	20241127	130100	41639680	4050	4050	4050	4050	0
481	20241127	130000	41639680	4050	4050	4050	4050	0
482	20241127	125900	41639680	4050	4050	4050	4050	0
483	20241127	125800	41639680	4050	4050	4050	4050	0
484	20241127	125700	41639680	4050	4050	4050	4050	0
485	20241127	125600	41639680	4050	4050	4050	4050	0
486	20241127	125500	41639680	4050	4065	4065	4050	242
487	20241127	125400	40659305	4065	4065	4065	4065	0
488	20241127	125300	40659305	4065	4065	4065	4065	0
489	20241127	125200	40659305	4065	4065	4065	4065	5
490	20241127	125100	40638980	4065	4065	4065	4065	0
491	20241127	125000	40638980	4065	4065	4065	4065	0
492	20241127	124900	40638980	4065	4065	4065	4065	0
493	20241127	124800	40638980	4065	4065	4065	4065	0
494	20241127	124700	40638980	4065	4065	4065	4065	0
495	20241127	124600	40638980	4065	4065	4065	4065	0
496	20241127	124500	40638980	4065	4065	4065	4065	0
497	20241127	124400	40638980	4065	4065	4065	4065	0
498	20241127	124300	40638980	4065	4065	4065	4065	0
499	20241127	124200	40638980	4065	4065	4065	4065	0
500	20241127	124100	40638980	4065	4065	4065	4065	10
501	20241127	124000	40598330	4095	4095	4095	4095	0
502	20241127	123900	40598330	4095	4095	4095	4095	0
503	20241127	123800	40598330	4095	4065	4095	4065	1000
504	20241127	123700	36503650	4065	4065	4065	4065	0
505	20241127	123600	36503650	4065	4065	4065	4065	1
506	20241127	123500	36499585	4065	4065	4065	4065	30
507	20241127	123400	36377635	4045	4045	4045	4045	0
508	20241127	123300	36377635	4045	4045	4045	4045	0
509	20241127	123200	36377635	4045	4045	4045	4045	0
510	20241127	123100	36377635	4045	4050	4050	4045	495
511	20241127	123000	34374455	4055	4055	4055	4055	168
512	20241127	122900	33693215	4060	4075	4075	4060	1045
513	20241127	122800	29449170	4070	4070	4070	4070	0
514	20241127	122700	29449170	4070	4070	4070	4070	0
515	20241127	122600	29449170	4070	4070	4070	4070	0
516	20241127	122500	29449170	4070	4070	4070	4070	0
517	20241127	122400	29449170	4070	4070	4070	4070	0
518	20241127	122300	29449170	4070	4070	4070	4070	0
519	20241127	122200	29449170	4070	4070	4070	4070	0
520	20241127	122100	29449170	4070	4070	4070	4070	5
521	20241127	122000	29428820	4070	4070	4070	4070	0
522	20241127	121900	29428820	4070	4070	4070	4070	0
523	20241127	121800	29428820	4070	4070	4070	4070	0
524	20241127	121700	29428820	4070	4070	4070	4070	0
525	20241127	121600	29428820	4070	4070	4070	4070	0
526	20241127	121500	29428820	4070	4070	4070	4070	0
527	20241127	121400	29428820	4070	4070	4070	4070	0
528	20241127	121300	29428820	4070	4070	4070	4070	0
529	20241127	121200	29428820	4070	4070	4070	4070	0
530	20241127	121100	29428820	4070	4080	4080	4070	40
531	20241127	121000	29265660	4100	4100	4100	4100	0
532	20241127	120900	29265660	4100	4100	4100	4100	0
533	20241127	120800	29265660	4100	4100	4100	4100	0
534	20241127	120700	29265660	4100	4100	4100	4100	0
535	20241127	120600	29265660	4100	4100	4100	4100	0
536	20241127	120500	29265660	4100	4100	4100	4100	1
537	20241127	120400	29261560	4080	4080	4080	4080	0
538	20241127	120300	29261560	4080	4080	4080	4080	0
539	20241127	120200	29261560	4080	4080	4080	4080	0
540	20241127	120100	29261560	4080	4080	4080	4080	0
541	20241127	120000	29261560	4080	4080	4080	4080	0
542	20241127	115900	29261560	4080	4080	4080	4080	0
543	20241127	115800	29261560	4080	4080	4080	4080	0
544	20241127	115700	29261560	4080	4080	4080	4080	0
545	20241127	115600	29261560	4080	4080	4080	4080	0
546	20241127	115500	29261560	4080	4080	4080	4080	0
547	20241127	115400	29261560	4080	4080	4080	4080	0
548	20241127	115300	29261560	4080	4080	4080	4080	0
549	20241127	115200	29261560	4080	4080	4080	4080	0
550	20241127	115100	29261560	4080	4080	4080	4080	0
551	20241127	115000	29261560	4080	4080	4080	4080	0
552	20241127	114900	29261560	4080	4080	4080	4080	0
553	20241127	114800	29261560	4080	4080	4080	4080	0
554	20241127	114700	29261560	4080	4080	4080	4080	0
555	20241127	114600	29261560	4080	4080	4080	4080	0
556	20241127	114500	29261560	4080	4080	4080	4080	0
557	20241127	114400	29261560	4080	4080	4080	4080	0
558	20241127	114300	29261560	4080	4080	4080	4080	0
559	20241127	114200	29261560	4080	4080	4080	4080	0
560	20241127	114100	29261560	4080	4080	4080	4080	4
561	20241127	114000	29245240	4100	4100	4100	4100	0
562	20241127	113900	29245240	4100	4100	4100	4100	0
563	20241127	113800	29245240	4100	4100	4100	4100	0
564	20241127	113700	29245240	4100	4100	4100	4100	0
565	20241127	113600	29245240	4100	4100	4100	4100	0
566	20241127	113500	29245240	4100	4100	4100	4100	0
567	20241127	113400	29245240	4100	4100	4100	4100	0
568	20241127	113300	29245240	4100	4080	4100	4080	2
569	20241127	113200	29237060	4095	4095	4095	4095	0
570	20241127	113100	29237060	4095	4095	4095	4095	4
571	20241127	113000	29220680	4095	4095	4095	4095	1
572	20241127	112900	29216585	4095	4095	4095	4095	0
573	20241127	112800	29216585	4095	4095	4095	4095	0
574	20241127	112700	29216585	4095	4095	4095	4095	0
575	20241127	112600	29216585	4095	4095	4095	4095	0
576	20241127	112500	29216585	4095	4095	4095	4095	0
577	20241127	112400	29216585	4095	4095	4095	4095	1
578	20241127	112300	29212490	4095	4095	4095	4095	44
579	20241127	112200	29032310	4095	4090	4095	4090	15
580	20241127	112100	28970895	4080	4080	4080	4080	0
581	20241127	112000	28970895	4080	4080	4080	4080	0
582	20241127	111900	28970895	4080	4080	4080	4080	0
583	20241127	111800	28970895	4080	4080	4080	4080	1
584	20241127	111700	28966815	4090	4090	4090	4090	0
585	20241127	111600	28966815	4090	4090	4090	4090	1
586	20241127	111500	28962725	4080	4080	4080	4080	0
587	20241127	111400	28962725	4080	4080	4080	4080	0
588	20241127	111300	28962725	4080	4080	4080	4080	0
589	20241127	111200	28962725	4080	4080	4080	4080	1
590	20241127	111100	28958645	4090	4090	4090	4090	0
591	20241127	111000	28958645	4090	4090	4090	4090	1
592	20241127	110900	28954555	4065	4065	4065	4065	0
593	20241127	110800	28954555	4065	4065	4065	4065	0
594	20241127	110700	28954555	4065	4065	4065	4065	0
595	20241127	110600	28954555	4065	4065	4065	4065	6
596	20241127	110500	28930165	4065	4065	4065	4065	0
597	20241127	110400	28930165	4065	4060	4065	4060	345
598	20241127	110300	27529390	4065	4065	4065	4065	0
599	20241127	110200	27529390	4065	4065	4065	4065	0
600	20241127	110100	27529390	4065	4065	4065	4065	110
601	20241127	110000	27082240	4065	4065	4065	4065	1
602	20241127	105900	27078175	4070	4070	4070	4070	0
603	20241127	105800	27078175	4070	4070	4070	4070	0
604	20241127	105700	27078175	4070	4070	4070	4070	0
605	20241127	105600	27078175	4070	4070	4070	4070	251
606	20241127	105500	26056605	4070	4070	4070	4070	0
607	20241127	105400	26056605	4070	4070	4070	4070	1
608	20241127	105300	26052535	4070	4070	4070	4070	0
609	20241127	105200	26052535	4070	4070	4070	4070	0
610	20241127	105100	26052535	4070	4070	4070	4070	0
611	20241127	105000	26052535	4070	4070	4070	4070	0
612	20241127	104900	26052535	4070	4070	4070	4070	0
613	20241127	104800	26052535	4070	4070	4070	4070	1
614	20241127	104700	26048465	4070	4070	4070	4070	0
615	20241127	104600	26048465	4070	4070	4070	4070	0
616	20241127	104500	26048465	4070	4070	4070	4070	0
617	20241127	104400	26048465	4070	4070	4070	4070	0
618	20241127	104300	26048465	4070	4070	4070	4070	0
619	20241127	104200	26048465	4070	4070	4070	4070	1
620	20241127	104100	26044395	4090	4090	4090	4090	0
621	20241127	104000	26044395	4090	4090	4090	4090	0
622	20241127	103900	26044395	4090	4090	4090	4090	0
623	20241127	103800	26044395	4090	4090	4090	4090	0
624	20241127	103700	26044395	4090	4090	4090	4090	0
625	20241127	103600	26044395	4090	4070	4090	4070	401
626	20241127	103500	24404325	4090	4090	4090	4090	0
627	20241127	103400	24404325	4090	4090	4090	4090	0
628	20241127	103300	24404325	4090	4090	4090	4090	0
629	20241127	103200	24404325	4090	4090	4090	4090	0
630	20241127	103100	24404325	4090	4070	4090	4070	2
631	20241127	103000	24396165	4075	4075	4075	4075	1
632	20241127	102900	24392090	4090	4090	4090	4090	0
633	20241127	102800	24392090	4090	4090	4090	4090	0
634	20241127	102700	24392090	4090	4090	4090	4090	0
635	20241127	102600	24392090	4090	4090	4090	4090	0
636	20241127	102500	24392090	4090	4090	4090	4090	0
637	20241127	102400	24392090	4090	4075	4090	4075	2
638	20241127	102300	24383925	4070	4070	4070	4070	0
639	20241127	102200	24383925	4070	4070	4070	4070	0
640	20241127	102100	24383925	4070	4070	4070	4070	0
641	20241127	102000	24383925	4070	4070	4070	4070	0
642	20241127	101900	24383925	4070	4070	4070	4070	0
643	20241127	101800	24383925	4070	4070	4070	4070	1
644	20241127	101700	24379855	4070	4070	4070	4070	0
645	20241127	101600	24379855	4070	4070	4070	4070	0
646	20241127	101500	24379855	4070	4070	4070	4070	0
647	20241127	101400	24379855	4070	4070	4070	4070	0
648	20241127	101300	24379855	4070	4070	4070	4070	500
649	20241127	101200	22344855	4070	4070	4070	4070	1
650	20241127	101100	22340785	4075	4075	4075	4075	0
651	20241127	101000	22340785	4075	4075	4075	4075	0
652	20241127	100900	22340785	4075	4075	4075	4075	0
653	20241127	100800	22340785	4075	4075	4075	4075	134
654	20241127	100700	21794735	4075	4075	4075	4075	20
655	20241127	100600	21713235	4075	4075	4075	4075	1
656	20241127	100500	21709160	4075	4075	4075	4075	0
657	20241127	100400	21709160	4075	4075	4075	4075	0
658	20241127	100300	21709160	4075	4075	4075	4075	0
659	20241127	100200	21709160	4075	4075	4075	4075	0
660	20241127	100100	21709160	4075	4075	4075	4075	36
661	20241127	100000	21562460	4075	4075	4075	4075	1
662	20241127	095900	21558385	4095	4095	4095	4095	1
663	20241127	095800	21554290	4095	4095	4095	4095	700
664	20241127	095700	18687790	4095	4095	4095	4095	0
665	20241127	095600	18687790	4095	4095	4095	4095	0
666	20241127	095500	18687790	4095	4095	4095	4095	0
667	20241127	095400	18687790	4095	4095	4095	4095	0
668	20241127	095300	18687790	4095	4095	4095	4095	0
669	20241127	095200	18687790	4095	4095	4095	4095	0
670	20241127	095100	18687790	4095	4095	4095	4095	0
671	20241127	095000	18687790	4095	4095	4095	4095	0
672	20241127	094900	18687790	4095	4095	4095	4095	1
673	20241127	094800	18683695	4095	4095	4095	4095	2
674	20241127	094700	18675505	4095	4095	4095	4095	0
675	20241127	094600	18675505	4095	4095	4095	4095	0
676	20241127	094500	18675505	4095	4095	4095	4095	0
677	20241127	094400	18675505	4095	4095	4095	4095	3
678	20241127	094300	18663220	4095	4095	4095	4095	0
679	20241127	094200	18663220	4095	4070	4095	4070	26
680	20241127	094100	18556775	4075	4075	4075	4075	0
681	20241127	094000	18556775	4075	4075	4075	4075	200
682	20241127	093900	17741775	4075	4075	4075	4075	0
683	20241127	093800	17741775	4075	4075	4075	4075	0
684	20241127	093700	17741775	4075	4075	4075	4075	0
685	20241127	093600	17741775	4075	4075	4075	4075	0
686	20241127	093500	17741775	4075	4075	4075	4075	4
687	20241127	093400	17725475	4100	4100	4100	4100	0
688	20241127	093300	17725475	4100	4090	4100	4090	112
689	20241127	093200	17266795	4080	4080	4080	4080	5
690	20241127	093100	17246395	4085	4085	4085	4085	0
691	20241127	093000	17246395	4085	4085	4085	4085	0
692	20241127	092900	17246395	4085	4085	4085	4085	8
693	20241127	092800	17213715	4090	4090	4090	4090	0
694	20241127	092700	17213715	4090	4090	4090	4090	0
695	20241127	092600	17213715	4090	4115	4115	4090	2316
696	20241127	092500	7739945	4115	4115	4115	4115	0
697	20241127	092400	7739945	4115	4115	4115	4115	0
698	20241127	092300	7739945	4115	4110	4115	4110	195
699	20241127	092200	6937600	4100	4100	4100	4100	50
700	20241127	092100	6732600	4100	4100	4100	4100	76
701	20241127	092000	6421000	4100	4100	4100	4100	0
702	20241127	091900	6421000	4100	4100	4100	4100	0
703	20241127	091800	6421000	4100	4100	4100	4100	0
704	20241127	091700	6421000	4100	4100	4100	4100	0
705	20241127	091600	6421000	4100	4100	4100	4100	0
706	20241127	091500	6421000	4100	4100	4100	4100	0
707	20241127	091400	6421000	4100	4100	4100	4100	0
708	20241127	091300	6421000	4100	4105	4105	4100	1023
709	20241127	091200	2226505	4135	4135	4135	4135	24
710	20241127	091100	2127265	4135	4135	4135	4135	0
711	20241127	091000	2127265	4135	4135	4135	4135	26
712	20241127	090900	2019755	4105	4105	4105	4105	84
713	20241127	090800	1674935	4110	4110	4110	4110	10
714	20241127	090700	1633835	4115	4115	4115	4115	0
715	20241127	090600	1633835	4115	4115	4115	4115	0
716	20241127	090500	1633835	4115	4115	4115	4115	0
717	20241127	090400	1633835	4115	4115	4115	4115	0
718	20241127	090300	1633835	4115	4115	4115	4115	0
719	20241127	090200	1633835	4115	4115	4115	4115	0
720	20241127	090100	1633835	4115	4120	4120	4115	22
721	20241127	090000	1543270	4125	4150	4150	4125	372