KissMeData/291810/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	211600	44593783	1863	1863	1863	1863	150
3	20241127	211500	44593783	1863	1863	1863	1863	0
4	20241127	211400	44593783	1863	1863	1863	1863	0
5	20241127	211300	44593783	1863	1863	1863	1863	0
6	20241127	211200	44593783	1863	1863	1863	1863	0
7	20241127	211100	44593783	1863	1863	1863	1863	0
8	20241127	211000	44593783	1863	1863	1863	1863	0
9	20241127	210900	44593783	1863	1863	1863	1863	0
10	20241127	210800	44593783	1863	1863	1863	1863	0
11	20241127	210700	44593783	1863	1863	1863	1863	0
12	20241127	210600	44593783	1863	1863	1863	1863	0
13	20241127	210500	44593783	1863	1863	1863	1863	0
14	20241127	210400	44593783	1863	1863	1863	1863	0
15	20241127	210300	44593783	1863	1863	1863	1863	0
16	20241127	210200	44593783	1863	1863	1863	1863	0
17	20241127	210100	44593783	1863	1863	1863	1863	0
18	20241127	210000	44593783	1863	1863	1863	1863	0
19	20241127	205900	44593783	1863	1863	1863	1863	0
20	20241127	205800	44593783	1863	1863	1863	1863	0
21	20241127	205700	44593783	1863	1863	1863	1863	0
22	20241127	205600	44593783	1863	1863	1863	1863	0
23	20241127	205500	44593783	1863	1863	1863	1863	0
24	20241127	205400	44593783	1863	1863	1863	1863	0
25	20241127	205300	44593783	1863	1863	1863	1863	0
26	20241127	205200	44593783	1863	1863	1863	1863	0
27	20241127	205100	44593783	1863	1863	1863	1863	0
28	20241127	205000	44593783	1863	1863	1863	1863	0
29	20241127	204900	44593783	1863	1863	1863	1863	0
30	20241127	204800	44593783	1863	1863	1863	1863	0
31	20241127	204700	44593783	1863	1863	1863	1863	0
32	20241127	204600	44593783	1863	1863	1863	1863	150
33	20241127	204500	44593783	1863	1863	1863	1863	0
34	20241127	204400	44593783	1863	1863	1863	1863	0
35	20241127	204300	44593783	1863	1863	1863	1863	0
36	20241127	204200	44593783	1863	1863	1863	1863	0
37	20241127	204100	44593783	1863	1863	1863	1863	0
38	20241127	204000	44593783	1863	1863	1863	1863	0
39	20241127	203900	44593783	1863	1863	1863	1863	0
40	20241127	203800	44593783	1863	1863	1863	1863	0
41	20241127	203700	44593783	1863	1863	1863	1863	0
42	20241127	203600	44593783	1863	1863	1863	1863	0
43	20241127	203500	44593783	1863	1863	1863	1863	0
44	20241127	203400	44593783	1863	1863	1863	1863	0
45	20241127	203300	44593783	1863	1863	1863	1863	0
46	20241127	203200	44593783	1863	1863	1863	1863	0
47	20241127	203100	44593783	1863	1863	1863	1863	0
48	20241127	203000	44593783	1863	1863	1863	1863	0
49	20241127	202900	44593783	1863	1863	1863	1863	0
50	20241127	202800	44593783	1863	1863	1863	1863	0
51	20241127	202700	44593783	1863	1863	1863	1863	0
52	20241127	202600	44593783	1863	1863	1863	1863	0
53	20241127	202500	44593783	1863	1863	1863	1863	0
54	20241127	202400	44593783	1863	1863	1863	1863	0
55	20241127	202300	44593783	1863	1863	1863	1863	0
56	20241127	202200	44593783	1863	1863	1863	1863	0
57	20241127	202100	44593783	1863	1863	1863	1863	0
58	20241127	202000	44593783	1863	1863	1863	1863	0
59	20241127	201900	44593783	1863	1863	1863	1863	0
60	20241127	201800	44593783	1863	1863	1863	1863	0
61	20241127	201700	44593783	1863	1863	1863	1863	0
62	20241127	201600	44593783	1863	1863	1863	1863	150
63	20241127	201500	44593783	1863	1863	1863	1863	0
64	20241127	201400	44593783	1863	1863	1863	1863	0
65	20241127	201300	44593783	1863	1863	1863	1863	0
66	20241127	201200	44593783	1863	1863	1863	1863	0
67	20241127	201100	44593783	1863	1863	1863	1863	0
68	20241127	201000	44593783	1863	1863	1863	1863	0
69	20241127	200900	44593783	1863	1863	1863	1863	0
70	20241127	200800	44593783	1863	1863	1863	1863	0
71	20241127	200700	44593783	1863	1863	1863	1863	0
72	20241127	200600	44593783	1863	1863	1863	1863	0
73	20241127	200500	44593783	1863	1863	1863	1863	0
74	20241127	200400	44593783	1863	1863	1863	1863	0
75	20241127	200300	44593783	1863	1863	1863	1863	0
76	20241127	200200	44593783	1863	1863	1863	1863	0
77	20241127	200100	44593783	1863	1863	1863	1863	0
78	20241127	200000	44593783	1863	1863	1863	1863	0
79	20241127	195900	44593783	1863	1863	1863	1863	0
80	20241127	195800	44593783	1863	1863	1863	1863	0
81	20241127	195700	44593783	1863	1863	1863	1863	0
82	20241127	195600	44593783	1863	1863	1863	1863	0
83	20241127	195500	44593783	1863	1863	1863	1863	0
84	20241127	195400	44593783	1863	1863	1863	1863	0
85	20241127	195300	44593783	1863	1863	1863	1863	0
86	20241127	195200	44593783	1863	1863	1863	1863	0
87	20241127	195100	44593783	1863	1863	1863	1863	0
88	20241127	195000	44593783	1863	1863	1863	1863	0
89	20241127	194900	44593783	1863	1863	1863	1863	0
90	20241127	194800	44593783	1863	1863	1863	1863	0
91	20241127	194700	44593783	1863	1863	1863	1863	0
92	20241127	194600	44593783	1863	1863	1863	1863	150
93	20241127	194500	44593783	1863	1863	1863	1863	0
94	20241127	194400	44593783	1863	1863	1863	1863	0
95	20241127	194300	44593783	1863	1863	1863	1863	0
96	20241127	194200	44593783	1863	1863	1863	1863	0
97	20241127	194100	44593783	1863	1863	1863	1863	0
98	20241127	194000	44593783	1863	1863	1863	1863	0
99	20241127	193900	44593783	1863	1863	1863	1863	0
100	20241127	193800	44593783	1863	1863	1863	1863	0
101	20241127	193700	44593783	1863	1863	1863	1863	0
102	20241127	193600	44593783	1863	1863	1863	1863	0
103	20241127	193500	44593783	1863	1863	1863	1863	0
104	20241127	193400	44593783	1863	1863	1863	1863	0
105	20241127	193300	44593783	1863	1863	1863	1863	0
106	20241127	193200	44593783	1863	1863	1863	1863	0
107	20241127	193100	44593783	1863	1863	1863	1863	0
108	20241127	193000	44593783	1863	1863	1863	1863	0
109	20241127	192900	44593783	1863	1863	1863	1863	0
110	20241127	192800	44593783	1863	1863	1863	1863	0
111	20241127	192700	44593783	1863	1863	1863	1863	0
112	20241127	192600	44593783	1863	1863	1863	1863	0
113	20241127	192500	44593783	1863	1863	1863	1863	0
114	20241127	192400	44593783	1863	1863	1863	1863	0
115	20241127	192300	44593783	1863	1863	1863	1863	0
116	20241127	192200	44593783	1863	1863	1863	1863	0
117	20241127	192100	44593783	1863	1863	1863	1863	0
118	20241127	192000	44593783	1863	1863	1863	1863	0
119	20241127	191900	44593783	1863	1863	1863	1863	0
120	20241127	191800	44593783	1863	1863	1863	1863	0
121	20241127	191700	44593783	1863	1863	1863	1863	0
122	20241127	191600	44593783	1863	1863	1863	1863	150
123	20241127	191500	44593783	1863	1863	1863	1863	0
124	20241127	191400	44593783	1863	1863	1863	1863	0
125	20241127	191300	44593783	1863	1863	1863	1863	0
126	20241127	191200	44593783	1863	1863	1863	1863	0
127	20241127	191100	44593783	1863	1863	1863	1863	0
128	20241127	191000	44593783	1863	1863	1863	1863	0
129	20241127	190900	44593783	1863	1863	1863	1863	0
130	20241127	190800	44593783	1863	1863	1863	1863	0
131	20241127	190700	44593783	1863	1863	1863	1863	0
132	20241127	190600	44593783	1863	1863	1863	1863	0
133	20241127	190500	44593783	1863	1863	1863	1863	0
134	20241127	190400	44593783	1863	1863	1863	1863	0
135	20241127	190300	44593783	1863	1863	1863	1863	0
136	20241127	190200	44593783	1863	1863	1863	1863	0
137	20241127	190100	44593783	1863	1863	1863	1863	0
138	20241127	190000	44593783	1863	1863	1863	1863	0
139	20241127	185900	44593783	1863	1863	1863	1863	0
140	20241127	185800	44593783	1863	1863	1863	1863	0
141	20241127	185700	44593783	1863	1863	1863	1863	0
142	20241127	185600	44593783	1863	1863	1863	1863	0
143	20241127	185500	44593783	1863	1863	1863	1863	0
144	20241127	185400	44593783	1863	1863	1863	1863	0
145	20241127	185300	44593783	1863	1863	1863	1863	0
146	20241127	185200	44593783	1863	1863	1863	1863	0
147	20241127	185100	44593783	1863	1863	1863	1863	0
148	20241127	185000	44593783	1863	1863	1863	1863	0
149	20241127	184900	44593783	1863	1863	1863	1863	0
150	20241127	184800	44593783	1863	1863	1863	1863	0
151	20241127	184700	44593783	1863	1863	1863	1863	0
152	20241127	184600	44593783	1863	1863	1863	1863	150
153	20241127	184500	44593783	1863	1863	1863	1863	0
154	20241127	184400	44593783	1863	1863	1863	1863	0
155	20241127	184300	44593783	1863	1863	1863	1863	0
156	20241127	184200	44593783	1863	1863	1863	1863	0
157	20241127	184100	44593783	1863	1863	1863	1863	0
158	20241127	184000	44593783	1863	1863	1863	1863	0
159	20241127	183900	44593783	1863	1863	1863	1863	0
160	20241127	183800	44593783	1863	1863	1863	1863	0
161	20241127	183700	44593783	1863	1863	1863	1863	0
162	20241127	183600	44593783	1863	1863	1863	1863	0
163	20241127	183500	44593783	1863	1863	1863	1863	0
164	20241127	183400	44593783	1863	1863	1863	1863	0
165	20241127	183300	44593783	1863	1863	1863	1863	0
166	20241127	183200	44593783	1863	1863	1863	1863	0
167	20241127	183100	44593783	1863	1863	1863	1863	0
168	20241127	183000	44593783	1863	1863	1863	1863	0
169	20241127	182900	44593783	1863	1863	1863	1863	0
170	20241127	182800	44593783	1863	1863	1863	1863	0
171	20241127	182700	44593783	1863	1863	1863	1863	0
172	20241127	182600	44593783	1863	1863	1863	1863	0
173	20241127	182500	44593783	1863	1863	1863	1863	0
174	20241127	182400	44593783	1863	1863	1863	1863	0
175	20241127	182300	44593783	1863	1863	1863	1863	0
176	20241127	182200	44593783	1863	1863	1863	1863	0
177	20241127	182100	44593783	1863	1863	1863	1863	0
178	20241127	182000	44593783	1863	1863	1863	1863	0
179	20241127	181900	44593783	1863	1863	1863	1863	0
180	20241127	181800	44593783	1863	1863	1863	1863	0
181	20241127	181700	44593783	1863	1863	1863	1863	0
182	20241127	181600	44593783	1863	1863	1863	1863	150
183	20241127	181500	44593783	1863	1863	1863	1863	0
184	20241127	181400	44593783	1863	1863	1863	1863	0
185	20241127	181300	44593783	1863	1863	1863	1863	0
186	20241127	181200	44593783	1863	1863	1863	1863	0
187	20241127	181100	44593783	1863	1863	1863	1863	0
188	20241127	181000	44593783	1863	1863	1863	1863	0
189	20241127	180900	44593783	1863	1863	1863	1863	0
190	20241127	180800	44593783	1863	1863	1863	1863	0
191	20241127	180700	44593783	1863	1863	1863	1863	0
192	20241127	180600	44593783	1863	1863	1863	1863	0
193	20241127	180500	44593783	1863	1863	1863	1863	0
194	20241127	180400	44593783	1863	1863	1863	1863	0
195	20241127	180300	44593783	1863	1863	1863	1863	0
196	20241127	180200	44593783	1863	1863	1863	1863	0
197	20241127	180100	44593783	1863	1863	1863	1863	0
198	20241127	180000	44593783	1863	1863	1863	1863	0
199	20241127	175900	44593783	1863	1863	1863	1863	0
200	20241127	175800	44593783	1863	1863	1863	1863	0
201	20241127	175700	44593783	1863	1863	1863	1863	0
202	20241127	175600	44593783	1863	1863	1863	1863	0
203	20241127	175500	44593783	1863	1863	1863	1863	0
204	20241127	175400	44593783	1863	1863	1863	1863	0
205	20241127	175300	44593783	1863	1863	1863	1863	0
206	20241127	175200	44593783	1863	1863	1863	1863	0
207	20241127	175100	44593783	1863	1863	1863	1863	0
208	20241127	175000	44593783	1863	1863	1863	1863	0
209	20241127	174900	44593783	1863	1863	1863	1863	0
210	20241127	174800	44593783	1863	1863	1863	1863	0
211	20241127	174700	44593783	1863	1863	1863	1863	0
212	20241127	174600	44593783	1863	1863	1863	1863	150
213	20241127	174500	44593783	1863	1863	1863	1863	0
214	20241127	174400	44593783	1863	1863	1863	1863	0
215	20241127	174300	44593783	1863	1863	1863	1863	0
216	20241127	174200	44593783	1863	1863	1863	1863	0
217	20241127	174100	44593783	1863	1863	1863	1863	0
218	20241127	174000	44593783	1863	1863	1863	1863	0
219	20241127	173900	44593783	1863	1863	1863	1863	0
220	20241127	173800	44593783	1863	1863	1863	1863	0
221	20241127	173700	44593783	1863	1863	1863	1863	0
222	20241127	173600	44593783	1863	1863	1863	1863	0
223	20241127	173500	44593783	1863	1863	1863	1863	0
224	20241127	173400	44593783	1863	1863	1863	1863	0
225	20241127	173300	44593783	1863	1863	1863	1863	0
226	20241127	173200	44593783	1863	1863	1863	1863	0
227	20241127	173100	44593783	1863	1863	1863	1863	0
228	20241127	173000	44593783	1863	1863	1863	1863	0
229	20241127	172900	44593783	1863	1863	1863	1863	0
230	20241127	172800	44593783	1863	1863	1863	1863	0
231	20241127	172700	44593783	1863	1863	1863	1863	0
232	20241127	172600	44593783	1863	1863	1863	1863	0
233	20241127	172500	44593783	1863	1863	1863	1863	0
234	20241127	172400	44593783	1863	1863	1863	1863	0
235	20241127	172300	44593783	1863	1863	1863	1863	0
236	20241127	172200	44593783	1863	1863	1863	1863	0
237	20241127	172100	44593783	1863	1863	1863	1863	0
238	20241127	172000	44593783	1863	1863	1863	1863	0
239	20241127	171900	44593783	1863	1863	1863	1863	0
240	20241127	171800	44593783	1863	1863	1863	1863	0
241	20241127	171700	44593783	1863	1863	1863	1863	0
242	20241127	171600	44593783	1863	1863	1863	1863	150
243	20241127	171500	44593783	1863	1863	1863	1863	0
244	20241127	171400	44593783	1863	1863	1863	1863	0
245	20241127	171300	44593783	1863	1863	1863	1863	0
246	20241127	171200	44593783	1863	1863	1863	1863	0
247	20241127	171100	44593783	1863	1863	1863	1863	0
248	20241127	171000	44593783	1863	1863	1863	1863	0
249	20241127	170900	44593783	1863	1863	1863	1863	0
250	20241127	170800	44593783	1863	1863	1863	1863	0
251	20241127	170700	44593783	1863	1863	1863	1863	0
252	20241127	170600	44593783	1863	1863	1863	1863	0
253	20241127	170500	44593783	1863	1863	1863	1863	0
254	20241127	170400	44593783	1863	1863	1863	1863	0
255	20241127	170300	44593783	1863	1863	1863	1863	0
256	20241127	170200	44593783	1863	1863	1863	1863	0
257	20241127	170100	44593783	1863	1863	1863	1863	0
258	20241127	170000	44593783	1863	1863	1863	1863	0
259	20241127	165900	44593783	1863	1863	1863	1863	0
260	20241127	165800	44593783	1863	1863	1863	1863	0
261	20241127	165700	44593783	1863	1863	1863	1863	0
262	20241127	165600	44593783	1863	1863	1863	1863	0
263	20241127	165500	44593783	1863	1863	1863	1863	0
264	20241127	165400	44593783	1863	1863	1863	1863	0
265	20241127	165300	44593783	1863	1863	1863	1863	0
266	20241127	165200	44593783	1863	1863	1863	1863	0
267	20241127	165100	44593783	1863	1863	1863	1863	0
268	20241127	165000	44593783	1863	1863	1863	1863	0
269	20241127	164900	44593783	1863	1863	1863	1863	0
270	20241127	164800	44593783	1863	1863	1863	1863	0
271	20241127	164700	44593783	1863	1863	1863	1863	0
272	20241127	164600	44593783	1863	1863	1863	1863	150
273	20241127	164500	44593783	1863	1863	1863	1863	0
274	20241127	164400	44593783	1863	1863	1863	1863	0
275	20241127	164300	44593783	1863	1863	1863	1863	0
276	20241127	164200	44593783	1863	1863	1863	1863	0
277	20241127	164100	44593783	1863	1863	1863	1863	0
278	20241127	164000	44593783	1863	1863	1863	1863	0
279	20241127	163900	44593783	1863	1863	1863	1863	0
280	20241127	163800	44593783	1863	1863	1863	1863	0
281	20241127	163700	44593783	1863	1863	1863	1863	0
282	20241127	163600	44593783	1863	1863	1863	1863	0
283	20241127	163500	44593783	1863	1863	1863	1863	0
284	20241127	163400	44593783	1863	1863	1863	1863	0
285	20241127	163300	44593783	1863	1863	1863	1863	0
286	20241127	163200	44593783	1863	1863	1863	1863	0
287	20241127	163100	44593783	1863	1863	1863	1863	0
288	20241127	163000	44593783	1863	1863	1863	1863	0
289	20241127	162900	44593783	1863	1863	1863	1863	0
290	20241127	162800	44593783	1863	1863	1863	1863	0
291	20241127	162700	44593783	1863	1863	1863	1863	0
292	20241127	162600	44593783	1863	1863	1863	1863	0
293	20241127	162500	44593783	1863	1863	1863	1863	0
294	20241127	162400	44593783	1863	1863	1863	1863	0
295	20241127	162300	44593783	1863	1863	1863	1863	0
296	20241127	162200	44593783	1863	1863	1863	1863	0
297	20241127	162100	44593783	1863	1863	1863	1863	0
298	20241127	162000	44593783	1863	1863	1863	1863	0
299	20241127	161900	44593783	1863	1863	1863	1863	0
300	20241127	161800	44593783	1863	1863	1863	1863	0
301	20241127	161700	44593783	1863	1863	1863	1863	0
302	20241127	161600	44593783	1863	1863	1863	1863	150
303	20241127	161500	44593783	1863	1863	1863	1863	0
304	20241127	161400	44593783	1863	1863	1863	1863	0
305	20241127	161300	44593783	1863	1863	1863	1863	0
306	20241127	161200	44593783	1863	1863	1863	1863	0
307	20241127	161100	44593783	1863	1863	1863	1863	0
308	20241127	161000	44593783	1863	1863	1863	1863	0
309	20241127	160900	44593783	1863	1863	1863	1863	0
310	20241127	160800	44593783	1863	1863	1863	1863	0
311	20241127	160700	44593783	1863	1863	1863	1863	0
312	20241127	160600	44593783	1863	1863	1863	1863	0
313	20241127	160500	44593783	1863	1863	1863	1863	0
314	20241127	160400	44593783	1863	1863	1863	1863	0
315	20241127	160300	44593783	1863	1863	1863	1863	0
316	20241127	160200	44593783	1863	1863	1863	1863	0
317	20241127	160100	44593783	1863	1863	1863	1863	0
318	20241127	160000	44593783	1863	1863	1863	1863	0
319	20241127	155900	44593783	1863	1863	1863	1863	0
320	20241127	155800	44593783	1863	1863	1863	1863	0
321	20241127	155700	44593783	1863	1863	1863	1863	0
322	20241127	155600	44593783	1863	1863	1863	1863	0
323	20241127	155500	44593783	1863	1863	1863	1863	0
324	20241127	155400	44593783	1863	1863	1863	1863	0
325	20241127	155300	44593783	1863	1863	1863	1863	0
326	20241127	155200	44593783	1863	1863	1863	1863	0
327	20241127	155100	44593783	1863	1863	1863	1863	0
328	20241127	155000	44593783	1863	1863	1863	1863	0
329	20241127	154900	44593783	1863	1863	1863	1863	0
330	20241127	154800	44593783	1863	1863	1863	1863	0
331	20241127	154700	44593783	1863	1863	1863	1863	0
332	20241127	154600	44593783	1863	1863	1863	1863	150
333	20241127	154500	44593783	1863	1863	1863	1863	0
334	20241127	154400	44593783	1863	1863	1863	1863	0
335	20241127	154300	44593783	1863	1863	1863	1863	0
336	20241127	154200	44593783	1863	1863	1863	1863	0
337	20241127	154100	44593783	1863	1863	1863	1863	0
338	20241127	154000	44593783	1863	1863	1863	1863	0
339	20241127	153900	44593783	1863	1863	1863	1863	0
340	20241127	153800	44593783	1863	1863	1863	1863	0
341	20241127	153700	44593783	1863	1863	1863	1863	0
342	20241127	153600	44593783	1863	1863	1863	1863	0
343	20241127	153500	44593783	1863	1863	1863	1863	0
344	20241127	153400	44593783	1863	1863	1863	1863	0
345	20241127	153300	44593783	1863	1863	1863	1863	0
346	20241127	153200	44593783	1863	1863	1863	1863	0
347	20241127	153100	44593783	1863	1863	1863	1863	0
348	20241127	153000	44593783	1863	1863	1863	1863	150
349	20241127	152900	44314333	1864	1864	1864	1864	0
350	20241127	152800	44314333	1864	1864	1864	1864	0
351	20241127	152700	44314333	1864	1864	1864	1864	0
352	20241127	152600	44314333	1864	1864	1864	1864	0
353	20241127	152500	44314333	1864	1864	1864	1864	0
354	20241127	152400	44314333	1864	1864	1864	1864	0
355	20241127	152300	44314333	1864	1864	1864	1864	0
356	20241127	152200	44314333	1864	1864	1864	1864	0
357	20241127	152100	44314333	1864	1864	1864	1864	0
358	20241127	152000	44314333	1864	1864	1864	1864	0
359	20241127	151900	44314333	1864	1868	1868	1864	525
360	20241127	151800	43335723	1869	1869	1869	1869	0
361	20241127	151700	43335723	1869	1869	1869	1869	0
362	20241127	151600	43335723	1869	1869	1869	1869	0
363	20241127	151500	43335723	1869	1869	1869	1869	0
364	20241127	151400	43335723	1869	1869	1869	1869	7
365	20241127	151300	43322640	1869	1869	1869	1869	0
366	20241127	151200	43322640	1869	1869	1869	1869	0
367	20241127	151100	43322640	1869	1869	1869	1869	0
368	20241127	151000	43322640	1869	1869	1869	1869	0
369	20241127	150900	43322640	1869	1869	1869	1869	0
370	20241127	150800	43322640	1869	1869	1869	1869	0
371	20241127	150700	43322640	1869	1869	1869	1869	0
372	20241127	150600	43322640	1869	1872	1872	1869	583
373	20241127	150500	42232270	1873	1873	1873	1873	3
374	20241127	150400	42226651	1872	1872	1872	1872	17
375	20241127	150300	42194827	1872	1872	1872	1872	28
376	20241127	150200	42142411	1872	1872	1872	1872	0
377	20241127	150100	42142411	1872	1872	1872	1872	69
378	20241127	150000	42013243	1872	1874	1874	1872	18
379	20241127	145900	41979526	1874	1874	1874	1874	200
380	20241127	145800	41604726	1874	1874	1874	1874	0
381	20241127	145700	41604726	1874	1874	1874	1874	0
382	20241127	145600	41604726	1874	1874	1874	1874	0
383	20241127	145500	41604726	1874	1874	1874	1874	1
384	20241127	145400	41602852	1875	1876	1876	1875	2
385	20241127	145300	41599101	1877	1877	1877	1877	1
386	20241127	145200	41597224	1875	1875	1875	1875	1
387	20241127	145100	41595349	1855	1855	1855	1855	0
388	20241127	145000	41595349	1855	1855	1855	1855	0
389	20241127	144900	41595349	1855	1855	1855	1855	1
390	20241127	144800	41593494	1877	1877	1877	1877	0
391	20241127	144700	41593494	1877	1877	1877	1877	0
392	20241127	144600	41593494	1877	1877	1877	1877	30
393	20241127	144500	41537184	1878	1878	1878	1878	0
394	20241127	144400	41537184	1878	1868	1878	1868	421
395	20241127	144300	40748169	1860	1860	1860	1860	110
396	20241127	144200	40543569	1859	1859	1859	1859	0
397	20241127	144100	40543569	1859	1859	1859	1859	0
398	20241127	144000	40543569	1859	1859	1859	1859	0
399	20241127	143900	40543569	1859	1859	1859	1859	6
400	20241127	143800	40532415	1859	1859	1859	1859	0
401	20241127	143700	40532415	1859	1859	1859	1859	0
402	20241127	143600	40532415	1859	1859	1859	1859	0
403	20241127	143500	40532415	1859	1859	1859	1859	0
404	20241127	143400	40532415	1859	1859	1859	1859	0
405	20241127	143300	40532415	1859	1859	1859	1859	0
406	20241127	143200	40532415	1859	1859	1859	1859	0
407	20241127	143100	40532415	1859	1859	1859	1859	0
408	20241127	143000	40532415	1859	1859	1859	1859	0
409	20241127	142900	40532415	1859	1859	1859	1859	0
410	20241127	142800	40532415	1859	1859	1859	1859	0
411	20241127	142700	40532415	1859	1859	1859	1859	0
412	20241127	142600	40532415	1859	1859	1859	1859	0
413	20241127	142500	40532415	1859	1859	1859	1859	0
414	20241127	142400	40532415	1859	1859	1859	1859	0
415	20241127	142300	40532415	1859	1859	1859	1859	0
416	20241127	142200	40532415	1859	1859	1859	1859	0
417	20241127	142100	40532415	1859	1859	1859	1859	25
418	20241127	142000	40485940	1859	1859	1859	1859	1
419	20241127	141900	40484081	1848	1848	1848	1848	0
420	20241127	141800	40484081	1848	1848	1848	1848	0
421	20241127	141700	40484081	1848	1848	1848	1848	0
422	20241127	141600	40484081	1848	1850	1850	1848	250
423	20241127	141500	40021848	1850	1850	1850	1850	0
424	20241127	141400	40021848	1850	1850	1850	1850	0
425	20241127	141300	40021848	1850	1851	1851	1849	369
426	20241127	141200	39339216	1850	1850	1850	1850	0
427	20241127	141100	39339216	1850	1850	1850	1850	0
428	20241127	141000	39339216	1850	1850	1850	1850	0
429	20241127	140900	39339216	1850	1850	1850	1850	0
430	20241127	140800	39339216	1850	1850	1850	1850	0
431	20241127	140700	39339216	1850	1850	1850	1850	0
432	20241127	140600	39339216	1850	1850	1850	1850	0
433	20241127	140500	39339216	1850	1850	1850	1850	0
434	20241127	140400	39339216	1850	1850	1850	1850	0
435	20241127	140300	39339216	1850	1850	1850	1850	0
436	20241127	140200	39339216	1850	1851	1851	1850	189
437	20241127	140100	38989561	1860	1861	1861	1860	239
438	20241127	140000	38545018	1860	1860	1860	1860	0
439	20241127	135900	38545018	1860	1860	1860	1860	0
440	20241127	135800	38545018	1860	1860	1860	1860	0
441	20241127	135700	38545018	1860	1860	1860	1860	0
442	20241127	135600	38545018	1860	1860	1860	1860	0
443	20241127	135500	38545018	1860	1860	1860	1860	0
444	20241127	135400	38545018	1860	1860	1860	1860	0
445	20241127	135300	38545018	1860	1860	1860	1860	0
446	20241127	135200	38545018	1860	1860	1860	1860	0
447	20241127	135100	38545018	1860	1860	1860	1860	0
448	20241127	135000	38545018	1860	1860	1860	1860	764
449	20241127	134900	37123978	1860	1859	1860	1859	25
450	20241127	134800	37077479	1860	1859	1860	1859	1000
451	20241127	134700	35217480	1860	1859	1860	1859	1000
452	20241127	134600	33357481	1859	1859	1859	1859	1
453	20241127	134500	33355622	1859	1859	1859	1859	1
454	20241127	134400	33353763	1860	1859	1860	1859	2
455	20241127	134300	33350044	1859	1859	1859	1859	1
456	20241127	134200	33348185	1860	1860	1860	1860	0
457	20241127	134100	33348185	1860	1873	1873	1860	11
458	20241127	134000	33327595	1873	1873	1873	1873	0
459	20241127	133900	33327595	1873	1873	1873	1873	0
460	20241127	133800	33327595	1873	1873	1873	1873	1
461	20241127	133700	33325722	1872	1872	1872	1872	502
462	20241127	133600	32385978	1846	1846	1846	1846	0
463	20241127	133500	32385978	1846	1846	1846	1846	0
464	20241127	133400	32385978	1846	1846	1846	1846	0
465	20241127	133300	32385978	1846	1846	1846	1846	0
466	20241127	133200	32385978	1846	1846	1846	1846	0
467	20241127	133100	32385978	1846	1846	1846	1846	0
468	20241127	133000	32385978	1846	1846	1846	1846	0
469	20241127	132900	32385978	1846	1846	1846	1846	0
470	20241127	132800	32385978	1846	1846	1846	1846	0
471	20241127	132700	32385978	1846	1846	1846	1846	0
472	20241127	132600	32385978	1846	1846	1846	1846	0
473	20241127	132500	32385978	1846	1846	1846	1846	1
474	20241127	132400	32384132	1873	1873	1873	1873	0
475	20241127	132300	32384132	1873	1857	1873	1857	223
476	20241127	132200	31968280	1854	1854	1854	1854	1067
477	20241127	132100	29990062	1854	1854	1854	1854	0
478	20241127	132000	29990062	1854	1854	1854	1854	267
479	20241127	131900	29495044	1854	1854	1854	1854	0
480	20241127	131800	29495044	1854	1854	1854	1854	0
481	20241127	131700	29495044	1854	1854	1854	1854	0
482	20241127	131600	29495044	1854	1853	1854	1853	115
483	20241127	131500	29281835	1854	1854	1854	1854	0
484	20241127	131400	29281835	1854	1854	1854	1854	0
485	20241127	131300	29281835	1854	1854	1854	1854	0
486	20241127	131200	29281835	1854	1854	1854	1854	5
487	20241127	131100	29272565	1845	1845	1845	1845	13
488	20241127	131000	29248580	1845	1834	1847	1833	662
489	20241127	130900	28032616	1830	1830	1830	1830	0
490	20241127	130800	28032616	1830	1830	1830	1830	0
491	20241127	130700	28032616	1830	1830	1830	1830	0
492	20241127	130600	28032616	1830	1830	1830	1830	0
493	20241127	130500	28032616	1830	1830	1830	1830	0
494	20241127	130400	28032616	1830	1830	1830	1830	0
495	20241127	130300	28032616	1830	1850	1850	1830	3000
496	20241127	130200	22504911	1855	1855	1855	1855	0
497	20241127	130100	22504911	1855	1855	1855	1855	0
498	20241127	130000	22504911	1855	1855	1855	1855	0
499	20241127	125900	22504911	1855	1855	1855	1855	0
500	20241127	125800	22504911	1855	1855	1855	1855	21
501	20241127	125700	22465956	1843	1843	1843	1843	0
502	20241127	125600	22465956	1843	1843	1843	1843	0
503	20241127	125500	22465956	1843	1843	1843	1843	0
504	20241127	125400	22465956	1843	1843	1843	1843	0
505	20241127	125300	22465956	1843	1843	1843	1843	0
506	20241127	125200	22465956	1843	1852	1852	1840	2912
507	20241127	125100	17104579	1853	1853	1853	1853	0
508	20241127	125000	17104579	1853	1853	1853	1853	0
509	20241127	124900	17104579	1853	1853	1853	1853	0
510	20241127	124800	17104579	1853	1853	1853	1853	0
511	20241127	124700	17104579	1853	1853	1853	1853	10
512	20241127	124600	17086049	1853	1853	1853	1853	0
513	20241127	124500	17086049	1853	1855	1855	1853	3005
514	20241127	124400	11514779	1854	1854	1854	1854	0
515	20241127	124300	11514779	1854	1854	1854	1854	0
516	20241127	124200	11514779	1854	1854	1854	1854	0
517	20241127	124100	11514779	1854	1854	1854	1854	1
518	20241127	124000	11512925	1856	1856	1856	1856	0
519	20241127	123900	11512925	1856	1856	1856	1856	0
520	20241127	123800	11512925	1856	1856	1856	1856	0
521	20241127	123700	11512925	1856	1856	1856	1856	0
522	20241127	123600	11512925	1856	1856	1856	1856	10
523	20241127	123500	11494365	1854	1854	1854	1854	0
524	20241127	123400	11494365	1854	1854	1854	1854	0
525	20241127	123300	11494365	1854	1854	1854	1854	0
526	20241127	123200	11494365	1854	1854	1854	1854	0
527	20241127	123100	11494365	1854	1854	1854	1854	0
528	20241127	123000	11494365	1854	1854	1854	1854	0
529	20241127	122900	11494365	1854	1854	1854	1854	0
530	20241127	122800	11494365	1854	1854	1854	1854	0
531	20241127	122700	11494365	1854	1854	1854	1854	0
532	20241127	122600	11494365	1854	1854	1854	1854	0
533	20241127	122500	11494365	1854	1854	1854	1854	0
534	20241127	122400	11494365	1854	1854	1854	1854	0
535	20241127	122300	11494365	1854	1854	1854	1854	0
536	20241127	122200	11494365	1854	1854	1854	1854	0
537	20241127	122100	11494365	1854	1854	1854	1854	0
538	20241127	122000	11494365	1854	1854	1854	1854	0
539	20241127	121900	11494365	1854	1854	1854	1854	0
540	20241127	121800	11494365	1854	1854	1854	1854	0
541	20241127	121700	11494365	1854	1854	1854	1854	0
542	20241127	121600	11494365	1854	1854	1854	1854	0
543	20241127	121500	11494365	1854	1854	1854	1854	0
544	20241127	121400	11494365	1854	1858	1858	1854	4
545	20241127	121300	11486937	1858	1858	1858	1858	0
546	20241127	121200	11486937	1858	1858	1858	1858	0
547	20241127	121100	11486937	1858	1858	1858	1858	0
548	20241127	121000	11486937	1858	1858	1858	1858	0
549	20241127	120900	11486937	1858	1858	1858	1858	0
550	20241127	120800	11486937	1858	1858	1858	1858	0
551	20241127	120700	11486937	1858	1860	1860	1858	2000
552	20241127	120600	7770814	1866	1866	1866	1866	0
553	20241127	120500	7770814	1866	1866	1866	1866	0
554	20241127	120400	7770814	1866	1866	1866	1866	0
555	20241127	120300	7770814	1866	1866	1866	1866	0
556	20241127	120200	7770814	1866	1866	1866	1866	0
557	20241127	120100	7770814	1866	1866	1866	1866	0
558	20241127	120000	7770814	1866	1866	1866	1866	0
559	20241127	115900	7770814	1866	1866	1866	1866	0
560	20241127	115800	7770814	1866	1866	1866	1866	0
561	20241127	115700	7770814	1866	1866	1866	1866	15
562	20241127	115600	7742824	1858	1858	1858	1858	0
563	20241127	115500	7742824	1858	1858	1858	1858	0
564	20241127	115400	7742824	1858	1858	1858	1858	0
565	20241127	115300	7742824	1858	1858	1858	1858	0
566	20241127	115200	7742824	1858	1858	1858	1858	0
567	20241127	115100	7742824	1858	1858	1858	1858	0
568	20241127	115000	7742824	1858	1858	1858	1858	0
569	20241127	114900	7742824	1858	1858	1858	1858	0
570	20241127	114800	7742824	1858	1858	1858	1858	0
571	20241127	114700	7742824	1858	1858	1858	1858	0
572	20241127	114600	7742824	1858	1858	1858	1858	0
573	20241127	114500	7742824	1858	1858	1858	1858	0
574	20241127	114400	7742824	1858	1858	1858	1858	0
575	20241127	114300	7742824	1858	1858	1858	1858	0
576	20241127	114200	7742824	1858	1858	1858	1858	0
577	20241127	114100	7742824	1858	1858	1858	1858	0
578	20241127	114000	7742824	1858	1858	1858	1858	2
579	20241127	113900	7739108	1858	1858	1858	1858	0
580	20241127	113800	7739108	1858	1858	1858	1858	0
581	20241127	113700	7739108	1858	1858	1858	1858	0
582	20241127	113600	7739108	1858	1858	1858	1858	0
583	20241127	113500	7739108	1858	1858	1858	1858	0
584	20241127	113400	7739108	1858	1858	1858	1858	0
585	20241127	113300	7739108	1858	1858	1858	1858	0
586	20241127	113200	7739108	1858	1858	1858	1858	0
587	20241127	113100	7739108	1858	1858	1858	1858	0
588	20241127	113000	7739108	1858	1858	1858	1858	0
589	20241127	112900	7739108	1858	1858	1858	1858	0
590	20241127	112800	7739108	1858	1858	1858	1858	169
591	20241127	112700	7425106	1858	1858	1858	1858	0
592	20241127	112600	7425106	1858	1858	1858	1858	0
593	20241127	112500	7425106	1858	1858	1858	1858	0
594	20241127	112400	7425106	1858	1858	1858	1858	0
595	20241127	112300	7425106	1858	1858	1858	1858	0
596	20241127	112200	7425106	1858	1858	1858	1858	3
597	20241127	112100	7419532	1858	1858	1858	1858	2
598	20241127	112000	7415816	1852	1852	1852	1852	0
599	20241127	111900	7415816	1852	1852	1852	1852	2
600	20241127	111800	7412112	1858	1858	1858	1858	0
601	20241127	111700	7412112	1858	1858	1858	1858	0
602	20241127	111600	7412112	1858	1858	1858	1858	0
603	20241127	111500	7412112	1858	1858	1858	1858	0
604	20241127	111400	7412112	1858	1858	1858	1858	0
605	20241127	111300	7412112	1858	1858	1858	1858	0
606	20241127	111200	7412112	1858	1858	1858	1858	0
607	20241127	111100	7412112	1858	1858	1858	1858	4
608	20241127	111000	7404680	1858	1858	1858	1858	0
609	20241127	110900	7404680	1858	1858	1858	1858	2
610	20241127	110800	7400964	1858	1858	1858	1858	0
611	20241127	110700	7400964	1858	1858	1858	1858	0
612	20241127	110600	7400964	1858	1858	1858	1858	1
613	20241127	110500	7399106	1846	1846	1846	1846	0
614	20241127	110400	7399106	1846	1846	1846	1846	0
615	20241127	110300	7399106	1846	1854	1854	1845	489
616	20241127	110200	6495222	1874	1874	1874	1874	0
617	20241127	110100	6495222	1874	1874	1874	1874	0
618	20241127	110000	6495222	1874	1874	1874	1874	0
619	20241127	105900	6495222	1874	1874	1874	1874	0
620	20241127	105800	6495222	1874	1874	1874	1874	0
621	20241127	105700	6495222	1874	1874	1874	1874	0
622	20241127	105600	6495222	1874	1874	1874	1874	0
623	20241127	105500	6495222	1874	1874	1874	1874	0
624	20241127	105400	6495222	1874	1874	1874	1874	0
625	20241127	105300	6495222	1874	1874	1874	1874	0
626	20241127	105200	6495222	1874	1874	1874	1874	0
627	20241127	105100	6495222	1874	1874	1874	1874	0
628	20241127	105000	6495222	1874	1874	1874	1874	0
629	20241127	104900	6495222	1874	1874	1874	1874	0
630	20241127	104800	6495222	1874	1874	1874	1874	0
631	20241127	104700	6495222	1874	1874	1874	1874	0
632	20241127	104600	6495222	1874	1874	1874	1874	0
633	20241127	104500	6495222	1874	1874	1874	1874	0
634	20241127	104400	6495222	1874	1874	1874	1874	0
635	20241127	104300	6495222	1874	1874	1874	1874	0
636	20241127	104200	6495222	1874	1874	1874	1874	0
637	20241127	104100	6495222	1874	1874	1874	1874	0
638	20241127	104000	6495222	1874	1874	1874	1874	0
639	20241127	103900	6495222	1874	1874	1874	1874	0
640	20241127	103800	6495222	1874	1874	1874	1874	0
641	20241127	103700	6495222	1874	1874	1874	1874	0
642	20241127	103600	6495222	1874	1874	1874	1874	0
643	20241127	103500	6495222	1874	1874	1874	1874	0
644	20241127	103400	6495222	1874	1874	1874	1874	0
645	20241127	103300	6495222	1874	1874	1874	1874	0
646	20241127	103200	6495222	1874	1874	1874	1874	0
647	20241127	103100	6495222	1874	1874	1874	1874	1
648	20241127	103000	6493348	1875	1875	1875	1875	0
649	20241127	102900	6493348	1875	1875	1875	1875	0
650	20241127	102800	6493348	1875	1875	1875	1875	0
651	20241127	102700	6493348	1875	1875	1875	1875	0
652	20241127	102600	6493348	1875	1875	1875	1875	0
653	20241127	102500	6493348	1875	1875	1875	1875	0
654	20241127	102400	6493348	1875	1875	1875	1875	0
655	20241127	102300	6493348	1875	1875	1875	1875	0
656	20241127	102200	6493348	1875	1875	1875	1875	0
657	20241127	102100	6493348	1875	1875	1875	1875	0
658	20241127	102000	6493348	1875	1875	1875	1875	0
659	20241127	101900	6493348	1875	1875	1875	1875	2
660	20241127	101800	6489598	1875	1875	1875	1875	0
661	20241127	101700	6489598	1875	1875	1875	1875	0
662	20241127	101600	6489598	1875	1875	1875	1875	0
663	20241127	101500	6489598	1875	1875	1875	1875	26
664	20241127	101400	6440848	1875	1875	1875	1875	0
665	20241127	101300	6440848	1875	1875	1875	1875	0
666	20241127	101200	6440848	1875	1875	1875	1875	0
667	20241127	101100	6440848	1875	1875	1875	1875	0
668	20241127	101000	6440848	1875	1875	1875	1875	0
669	20241127	100900	6440848	1875	1875	1875	1875	0
670	20241127	100800	6440848	1875	1875	1875	1875	0
671	20241127	100700	6440848	1875	1875	1875	1875	0
672	20241127	100600	6440848	1875	1875	1875	1875	0
673	20241127	100500	6440848	1875	1875	1875	1875	0
674	20241127	100400	6440848	1875	1875	1875	1875	0
675	20241127	100300	6440848	1875	1875	1875	1875	0
676	20241127	100200	6440848	1875	1875	1875	1875	0
677	20241127	100100	6440848	1875	1874	1875	1874	30
678	20241127	100000	6384602	1875	1875	1875	1875	0
679	20241127	095900	6384602	1875	1875	1875	1875	0
680	20241127	095800	6384602	1875	1875	1875	1875	0
681	20241127	095700	6384602	1875	1875	1875	1875	0
682	20241127	095600	6384602	1875	1875	1875	1875	0
683	20241127	095500	6384602	1875	1875	1875	1875	0
684	20241127	095400	6384602	1875	1875	1875	1875	0
685	20241127	095300	6384602	1875	1875	1875	1875	0
686	20241127	095200	6384602	1875	1875	1875	1875	0
687	20241127	095100	6384602	1875	1873	1875	1873	6
688	20241127	095000	6373357	1873	1873	1873	1873	0
689	20241127	094900	6373357	1873	1873	1873	1873	0
690	20241127	094800	6373357	1873	1873	1873	1873	0
691	20241127	094700	6373357	1873	1873	1873	1873	2
692	20241127	094600	6369611	1874	1874	1874	1874	0
693	20241127	094500	6369611	1874	1874	1874	1874	0
694	20241127	094400	6369611	1874	1874	1874	1874	0
695	20241127	094300	6369611	1874	1874	1874	1874	1
696	20241127	094200	6367737	1874	1874	1874	1874	6
697	20241127	094100	6356493	1874	1874	1874	1874	0
698	20241127	094000	6356493	1874	1874	1874	1874	0
699	20241127	093900	6356493	1874	1874	1874	1874	6
700	20241127	093800	6345249	1881	1881	1881	1881	0
701	20241127	093700	6345249	1881	1881	1881	1881	0
702	20241127	093600	6345249	1881	1881	1881	1881	0
703	20241127	093500	6345249	1881	1881	1881	1881	0
704	20241127	093400	6345249	1881	1881	1881	1881	0
705	20241127	093300	6345249	1881	1881	1881	1881	0
706	20241127	093200	6345249	1881	1881	1881	1881	0
707	20241127	093100	6345249	1881	1881	1881	1881	0
708	20241127	093000	6345249	1881	1881	1881	1881	0
709	20241127	092900	6345249	1881	1881	1881	1881	0
710	20241127	092800	6345249	1881	1881	1881	1881	50
711	20241127	092700	6251199	1881	1881	1881	1881	0
712	20241127	092600	6251199	1881	1881	1881	1881	1
713	20241127	092500	6249318	1860	1864	1864	1860	393
714	20241127	092400	5516850	1864	1864	1864	1864	0
715	20241127	092300	5516850	1864	1864	1864	1864	1
716	20241127	092200	5514986	1864	1864	1864	1864	0
717	20241127	092100	5514986	1864	1864	1864	1864	0
718	20241127	092000	5514986	1864	1864	1864	1864	0
719	20241127	091900	5514986	1864	1864	1864	1864	0
720	20241127	091800	5514986	1864	1864	1864	1864	0
721	20241127	091700	5514986	1864	1864	1864	1864	0
722	20241127	091600	5514986	1864	1864	1864	1864	0
723	20241127	091500	5514986	1864	1864	1864	1864	1
724	20241127	091400	5513122	1864	1864	1864	1864	10
725	20241127	091300	5494482	1864	1864	1864	1864	0
726	20241127	091200	5494482	1864	1892	1892	1864	2900
727	20241127	091100	85744	1864	1864	1864	1864	0
728	20241127	091000	85744	1864	1864	1864	1864	0
729	20241127	090900	85744	1864	1864	1864	1864	0
730	20241127	090800	85744	1864	1864	1864	1864	0
731	20241127	090700	85744	1864	1864	1864	1864	0
732	20241127	090600	85744	1864	1864	1864	1864	0
733	20241127	090500	85744	1864	1864	1864	1864	0
734	20241127	090400	85744	1864	1864	1864	1864	0
735	20241127	090300	85744	1864	1864	1864	1864	0
736	20241127	090200	85744	1864	1864	1864	1864	0
737	20241127	090100	85744	1864	1864	1864	1864	0
738	20241127	090000	85744	1864	1864	1864	1864	46