KissMeData/263600/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	210700	114313620	5570	5570	5570	5570	1461
3	20241127	210600	114313620	5570	5570	5570	5570	0
4	20241127	210500	114313620	5570	5570	5570	5570	0
5	20241127	210400	114313620	5570	5570	5570	5570	0
6	20241127	210300	114313620	5570	5570	5570	5570	0
7	20241127	210200	114313620	5570	5570	5570	5570	0
8	20241127	210100	114313620	5570	5570	5570	5570	0
9	20241127	210000	114313620	5570	5570	5570	5570	0
10	20241127	205900	114313620	5570	5570	5570	5570	0
11	20241127	205800	114313620	5570	5570	5570	5570	0
12	20241127	205700	114313620	5570	5570	5570	5570	0
13	20241127	205600	114313620	5570	5570	5570	5570	0
14	20241127	205500	114313620	5570	5570	5570	5570	0
15	20241127	205400	114313620	5570	5570	5570	5570	0
16	20241127	205300	114313620	5570	5570	5570	5570	0
17	20241127	205200	114313620	5570	5570	5570	5570	0
18	20241127	205100	114313620	5570	5570	5570	5570	0
19	20241127	205000	114313620	5570	5570	5570	5570	0
20	20241127	204900	114313620	5570	5570	5570	5570	0
21	20241127	204800	114313620	5570	5570	5570	5570	0
22	20241127	204700	114313620	5570	5570	5570	5570	0
23	20241127	204600	114313620	5570	5570	5570	5570	0
24	20241127	204500	114313620	5570	5570	5570	5570	0
25	20241127	204400	114313620	5570	5570	5570	5570	0
26	20241127	204300	114313620	5570	5570	5570	5570	0
27	20241127	204200	114313620	5570	5570	5570	5570	0
28	20241127	204100	114313620	5570	5570	5570	5570	0
29	20241127	204000	114313620	5570	5570	5570	5570	0
30	20241127	203900	114313620	5570	5570	5570	5570	0
31	20241127	203800	114313620	5570	5570	5570	5570	0
32	20241127	203700	114313620	5570	5570	5570	5570	1461
33	20241127	203600	114313620	5570	5570	5570	5570	0
34	20241127	203500	114313620	5570	5570	5570	5570	0
35	20241127	203400	114313620	5570	5570	5570	5570	0
36	20241127	203300	114313620	5570	5570	5570	5570	0
37	20241127	203200	114313620	5570	5570	5570	5570	0
38	20241127	203100	114313620	5570	5570	5570	5570	0
39	20241127	203000	114313620	5570	5570	5570	5570	0
40	20241127	202900	114313620	5570	5570	5570	5570	0
41	20241127	202800	114313620	5570	5570	5570	5570	0
42	20241127	202700	114313620	5570	5570	5570	5570	0
43	20241127	202600	114313620	5570	5570	5570	5570	0
44	20241127	202500	114313620	5570	5570	5570	5570	0
45	20241127	202400	114313620	5570	5570	5570	5570	0
46	20241127	202300	114313620	5570	5570	5570	5570	0
47	20241127	202200	114313620	5570	5570	5570	5570	0
48	20241127	202100	114313620	5570	5570	5570	5570	0
49	20241127	202000	114313620	5570	5570	5570	5570	0
50	20241127	201900	114313620	5570	5570	5570	5570	0
51	20241127	201800	114313620	5570	5570	5570	5570	0
52	20241127	201700	114313620	5570	5570	5570	5570	0
53	20241127	201600	114313620	5570	5570	5570	5570	0
54	20241127	201500	114313620	5570	5570	5570	5570	0
55	20241127	201400	114313620	5570	5570	5570	5570	0
56	20241127	201300	114313620	5570	5570	5570	5570	0
57	20241127	201200	114313620	5570	5570	5570	5570	0
58	20241127	201100	114313620	5570	5570	5570	5570	0
59	20241127	201000	114313620	5570	5570	5570	5570	0
60	20241127	200900	114313620	5570	5570	5570	5570	0
61	20241127	200800	114313620	5570	5570	5570	5570	0
62	20241127	200700	114313620	5570	5570	5570	5570	1461
63	20241127	200600	114313620	5570	5570	5570	5570	0
64	20241127	200500	114313620	5570	5570	5570	5570	0
65	20241127	200400	114313620	5570	5570	5570	5570	0
66	20241127	200300	114313620	5570	5570	5570	5570	0
67	20241127	200200	114313620	5570	5570	5570	5570	0
68	20241127	200100	114313620	5570	5570	5570	5570	0
69	20241127	200000	114313620	5570	5570	5570	5570	0
70	20241127	195900	114313620	5570	5570	5570	5570	0
71	20241127	195800	114313620	5570	5570	5570	5570	0
72	20241127	195700	114313620	5570	5570	5570	5570	0
73	20241127	195600	114313620	5570	5570	5570	5570	0
74	20241127	195500	114313620	5570	5570	5570	5570	0
75	20241127	195400	114313620	5570	5570	5570	5570	0
76	20241127	195300	114313620	5570	5570	5570	5570	0
77	20241127	195200	114313620	5570	5570	5570	5570	0
78	20241127	195100	114313620	5570	5570	5570	5570	0
79	20241127	195000	114313620	5570	5570	5570	5570	0
80	20241127	194900	114313620	5570	5570	5570	5570	0
81	20241127	194800	114313620	5570	5570	5570	5570	0
82	20241127	194700	114313620	5570	5570	5570	5570	0
83	20241127	194600	114313620	5570	5570	5570	5570	0
84	20241127	194500	114313620	5570	5570	5570	5570	0
85	20241127	194400	114313620	5570	5570	5570	5570	0
86	20241127	194300	114313620	5570	5570	5570	5570	0
87	20241127	194200	114313620	5570	5570	5570	5570	0
88	20241127	194100	114313620	5570	5570	5570	5570	0
89	20241127	194000	114313620	5570	5570	5570	5570	0
90	20241127	193900	114313620	5570	5570	5570	5570	0
91	20241127	193800	114313620	5570	5570	5570	5570	0
92	20241127	193700	114313620	5570	5570	5570	5570	1461
93	20241127	193600	114313620	5570	5570	5570	5570	0
94	20241127	193500	114313620	5570	5570	5570	5570	0
95	20241127	193400	114313620	5570	5570	5570	5570	0
96	20241127	193300	114313620	5570	5570	5570	5570	0
97	20241127	193200	114313620	5570	5570	5570	5570	0
98	20241127	193100	114313620	5570	5570	5570	5570	0
99	20241127	193000	114313620	5570	5570	5570	5570	0
100	20241127	192900	114313620	5570	5570	5570	5570	0
101	20241127	192800	114313620	5570	5570	5570	5570	0
102	20241127	192700	114313620	5570	5570	5570	5570	0
103	20241127	192600	114313620	5570	5570	5570	5570	0
104	20241127	192500	114313620	5570	5570	5570	5570	0
105	20241127	192400	114313620	5570	5570	5570	5570	0
106	20241127	192300	114313620	5570	5570	5570	5570	0
107	20241127	192200	114313620	5570	5570	5570	5570	0
108	20241127	192100	114313620	5570	5570	5570	5570	0
109	20241127	192000	114313620	5570	5570	5570	5570	0
110	20241127	191900	114313620	5570	5570	5570	5570	0
111	20241127	191800	114313620	5570	5570	5570	5570	0
112	20241127	191700	114313620	5570	5570	5570	5570	0
113	20241127	191600	114313620	5570	5570	5570	5570	0
114	20241127	191500	114313620	5570	5570	5570	5570	0
115	20241127	191400	114313620	5570	5570	5570	5570	0
116	20241127	191300	114313620	5570	5570	5570	5570	0
117	20241127	191200	114313620	5570	5570	5570	5570	0
118	20241127	191100	114313620	5570	5570	5570	5570	0
119	20241127	191000	114313620	5570	5570	5570	5570	0
120	20241127	190900	114313620	5570	5570	5570	5570	0
121	20241127	190800	114313620	5570	5570	5570	5570	0
122	20241127	190700	114313620	5570	5570	5570	5570	1461
123	20241127	190600	114313620	5570	5570	5570	5570	0
124	20241127	190500	114313620	5570	5570	5570	5570	0
125	20241127	190400	114313620	5570	5570	5570	5570	0
126	20241127	190300	114313620	5570	5570	5570	5570	0
127	20241127	190200	114313620	5570	5570	5570	5570	0
128	20241127	190100	114313620	5570	5570	5570	5570	0
129	20241127	190000	114313620	5570	5570	5570	5570	0
130	20241127	185900	114313620	5570	5570	5570	5570	0
131	20241127	185800	114313620	5570	5570	5570	5570	0
132	20241127	185700	114313620	5570	5570	5570	5570	0
133	20241127	185600	114313620	5570	5570	5570	5570	0
134	20241127	185500	114313620	5570	5570	5570	5570	0
135	20241127	185400	114313620	5570	5570	5570	5570	0
136	20241127	185300	114313620	5570	5570	5570	5570	0
137	20241127	185200	114313620	5570	5570	5570	5570	0
138	20241127	185100	114313620	5570	5570	5570	5570	0
139	20241127	185000	114313620	5570	5570	5570	5570	0
140	20241127	184900	114313620	5570	5570	5570	5570	0
141	20241127	184800	114313620	5570	5570	5570	5570	0
142	20241127	184700	114313620	5570	5570	5570	5570	0
143	20241127	184600	114313620	5570	5570	5570	5570	0
144	20241127	184500	114313620	5570	5570	5570	5570	0
145	20241127	184400	114313620	5570	5570	5570	5570	0
146	20241127	184300	114313620	5570	5570	5570	5570	0
147	20241127	184200	114313620	5570	5570	5570	5570	0
148	20241127	184100	114313620	5570	5570	5570	5570	0
149	20241127	184000	114313620	5570	5570	5570	5570	0
150	20241127	183900	114313620	5570	5570	5570	5570	0
151	20241127	183800	114313620	5570	5570	5570	5570	0
152	20241127	183700	114313620	5570	5570	5570	5570	1461
153	20241127	183600	114313620	5570	5570	5570	5570	0
154	20241127	183500	114313620	5570	5570	5570	5570	0
155	20241127	183400	114313620	5570	5570	5570	5570	0
156	20241127	183300	114313620	5570	5570	5570	5570	0
157	20241127	183200	114313620	5570	5570	5570	5570	0
158	20241127	183100	114313620	5570	5570	5570	5570	0
159	20241127	183000	114313620	5570	5570	5570	5570	0
160	20241127	182900	114313620	5570	5570	5570	5570	0
161	20241127	182800	114313620	5570	5570	5570	5570	0
162	20241127	182700	114313620	5570	5570	5570	5570	0
163	20241127	182600	114313620	5570	5570	5570	5570	0
164	20241127	182500	114313620	5570	5570	5570	5570	0
165	20241127	182400	114313620	5570	5570	5570	5570	0
166	20241127	182300	114313620	5570	5570	5570	5570	0
167	20241127	182200	114313620	5570	5570	5570	5570	0
168	20241127	182100	114313620	5570	5570	5570	5570	0
169	20241127	182000	114313620	5570	5570	5570	5570	0
170	20241127	181900	114313620	5570	5570	5570	5570	0
171	20241127	181800	114313620	5570	5570	5570	5570	0
172	20241127	181700	114313620	5570	5570	5570	5570	0
173	20241127	181600	114313620	5570	5570	5570	5570	0
174	20241127	181500	114313620	5570	5570	5570	5570	0
175	20241127	181400	114313620	5570	5570	5570	5570	0
176	20241127	181300	114313620	5570	5570	5570	5570	0
177	20241127	181200	114313620	5570	5570	5570	5570	0
178	20241127	181100	114313620	5570	5570	5570	5570	0
179	20241127	181000	114313620	5570	5570	5570	5570	0
180	20241127	180900	114313620	5570	5570	5570	5570	0
181	20241127	180800	114313620	5570	5570	5570	5570	0
182	20241127	180700	114313620	5570	5570	5570	5570	1461
183	20241127	180600	114313620	5570	5570	5570	5570	0
184	20241127	180500	114313620	5570	5570	5570	5570	0
185	20241127	180400	114313620	5570	5570	5570	5570	0
186	20241127	180300	114313620	5570	5570	5570	5570	0
187	20241127	180200	114313620	5570	5570	5570	5570	0
188	20241127	180100	114313620	5570	5570	5570	5570	0
189	20241127	180000	114313620	5570	5570	5570	5570	0
190	20241127	175900	114313620	5570	5570	5570	5570	0
191	20241127	175800	114313620	5570	5570	5570	5570	0
192	20241127	175700	114313620	5570	5570	5570	5570	0
193	20241127	175600	114313620	5570	5570	5570	5570	0
194	20241127	175500	114313620	5570	5570	5570	5570	0
195	20241127	175400	114313620	5570	5570	5570	5570	0
196	20241127	175300	114313620	5570	5570	5570	5570	0
197	20241127	175200	114313620	5570	5570	5570	5570	0
198	20241127	175100	114313620	5570	5570	5570	5570	0
199	20241127	175000	114313620	5570	5570	5570	5570	0
200	20241127	174900	114313620	5570	5570	5570	5570	0
201	20241127	174800	114313620	5570	5570	5570	5570	0
202	20241127	174700	114313620	5570	5570	5570	5570	0
203	20241127	174600	114313620	5570	5570	5570	5570	0
204	20241127	174500	114313620	5570	5570	5570	5570	0
205	20241127	174400	114313620	5570	5570	5570	5570	0
206	20241127	174300	114313620	5570	5570	5570	5570	0
207	20241127	174200	114313620	5570	5570	5570	5570	0
208	20241127	174100	114313620	5570	5570	5570	5570	0
209	20241127	174000	114313620	5570	5570	5570	5570	0
210	20241127	173900	114313620	5570	5570	5570	5570	0
211	20241127	173800	114313620	5570	5570	5570	5570	0
212	20241127	173700	114313620	5570	5570	5570	5570	1461
213	20241127	173600	114313620	5570	5570	5570	5570	0
214	20241127	173500	114313620	5570	5570	5570	5570	0
215	20241127	173400	114313620	5570	5570	5570	5570	0
216	20241127	173300	114313620	5570	5570	5570	5570	0
217	20241127	173200	114313620	5570	5570	5570	5570	0
218	20241127	173100	114313620	5570	5570	5570	5570	0
219	20241127	173000	114313620	5570	5570	5570	5570	0
220	20241127	172900	114313620	5570	5570	5570	5570	0
221	20241127	172800	114313620	5570	5570	5570	5570	0
222	20241127	172700	114313620	5570	5570	5570	5570	0
223	20241127	172600	114313620	5570	5570	5570	5570	0
224	20241127	172500	114313620	5570	5570	5570	5570	0
225	20241127	172400	114313620	5570	5570	5570	5570	0
226	20241127	172300	114313620	5570	5570	5570	5570	0
227	20241127	172200	114313620	5570	5570	5570	5570	0
228	20241127	172100	114313620	5570	5570	5570	5570	0
229	20241127	172000	114313620	5570	5570	5570	5570	0
230	20241127	171900	114313620	5570	5570	5570	5570	0
231	20241127	171800	114313620	5570	5570	5570	5570	0
232	20241127	171700	114313620	5570	5570	5570	5570	0
233	20241127	171600	114313620	5570	5570	5570	5570	0
234	20241127	171500	114313620	5570	5570	5570	5570	0
235	20241127	171400	114313620	5570	5570	5570	5570	0
236	20241127	171300	114313620	5570	5570	5570	5570	0
237	20241127	171200	114313620	5570	5570	5570	5570	0
238	20241127	171100	114313620	5570	5570	5570	5570	0
239	20241127	171000	114313620	5570	5570	5570	5570	0
240	20241127	170900	114313620	5570	5570	5570	5570	0
241	20241127	170800	114313620	5570	5570	5570	5570	0
242	20241127	170700	114313620	5570	5570	5570	5570	1461
243	20241127	170600	114313620	5570	5570	5570	5570	0
244	20241127	170500	114313620	5570	5570	5570	5570	0
245	20241127	170400	114313620	5570	5570	5570	5570	0
246	20241127	170300	114313620	5570	5570	5570	5570	0
247	20241127	170200	114313620	5570	5570	5570	5570	0
248	20241127	170100	114313620	5570	5570	5570	5570	0
249	20241127	170000	114313620	5570	5570	5570	5570	0
250	20241127	165900	114313620	5570	5570	5570	5570	0
251	20241127	165800	114313620	5570	5570	5570	5570	0
252	20241127	165700	114313620	5570	5570	5570	5570	0
253	20241127	165600	114313620	5570	5570	5570	5570	0
254	20241127	165500	114313620	5570	5570	5570	5570	0
255	20241127	165400	114313620	5570	5570	5570	5570	0
256	20241127	165300	114313620	5570	5570	5570	5570	0
257	20241127	165200	114313620	5570	5570	5570	5570	0
258	20241127	165100	114313620	5570	5570	5570	5570	0
259	20241127	165000	114313620	5570	5570	5570	5570	0
260	20241127	164900	114313620	5570	5570	5570	5570	0
261	20241127	164800	114313620	5570	5570	5570	5570	0
262	20241127	164700	114313620	5570	5570	5570	5570	0
263	20241127	164600	114313620	5570	5570	5570	5570	0
264	20241127	164500	114313620	5570	5570	5570	5570	0
265	20241127	164400	114313620	5570	5570	5570	5570	0
266	20241127	164300	114313620	5570	5570	5570	5570	0
267	20241127	164200	114313620	5570	5570	5570	5570	0
268	20241127	164100	114313620	5570	5570	5570	5570	0
269	20241127	164000	114313620	5570	5570	5570	5570	0
270	20241127	163900	114313620	5570	5570	5570	5570	0
271	20241127	163800	114313620	5570	5570	5570	5570	0
272	20241127	163700	114313620	5570	5570	5570	5570	1461
273	20241127	163600	114313620	5570	5570	5570	5570	0
274	20241127	163500	114313620	5570	5570	5570	5570	0
275	20241127	163400	114313620	5570	5570	5570	5570	0
276	20241127	163300	114313620	5570	5570	5570	5570	0
277	20241127	163200	114313620	5570	5570	5570	5570	0
278	20241127	163100	114313620	5570	5570	5570	5570	0
279	20241127	163000	114313620	5570	5570	5570	5570	0
280	20241127	162900	114313620	5570	5570	5570	5570	0
281	20241127	162800	114313620	5570	5570	5570	5570	0
282	20241127	162700	114313620	5570	5570	5570	5570	0
283	20241127	162600	114313620	5570	5570	5570	5570	0
284	20241127	162500	114313620	5570	5570	5570	5570	0
285	20241127	162400	114313620	5570	5570	5570	5570	0
286	20241127	162300	114313620	5570	5570	5570	5570	0
287	20241127	162200	114313620	5570	5570	5570	5570	0
288	20241127	162100	114313620	5570	5570	5570	5570	0
289	20241127	162000	114313620	5570	5570	5570	5570	0
290	20241127	161900	114313620	5570	5570	5570	5570	0
291	20241127	161800	114313620	5570	5570	5570	5570	0
292	20241127	161700	114313620	5570	5570	5570	5570	0
293	20241127	161600	114313620	5570	5570	5570	5570	0
294	20241127	161500	114313620	5570	5570	5570	5570	0
295	20241127	161400	114313620	5570	5570	5570	5570	0
296	20241127	161300	114313620	5570	5570	5570	5570	0
297	20241127	161200	114313620	5570	5570	5570	5570	0
298	20241127	161100	114313620	5570	5570	5570	5570	0
299	20241127	161000	114313620	5570	5570	5570	5570	0
300	20241127	160900	114313620	5570	5570	5570	5570	0
301	20241127	160800	114313620	5570	5570	5570	5570	0
302	20241127	160700	114313620	5570	5570	5570	5570	1461
303	20241127	160600	114313620	5570	5570	5570	5570	0
304	20241127	160500	114313620	5570	5570	5570	5570	0
305	20241127	160400	114313620	5570	5570	5570	5570	0
306	20241127	160300	114313620	5570	5570	5570	5570	0
307	20241127	160200	114313620	5570	5570	5570	5570	0
308	20241127	160100	114313620	5570	5570	5570	5570	0
309	20241127	160000	114313620	5570	5570	5570	5570	0
310	20241127	155900	114313620	5570	5570	5570	5570	0
311	20241127	155800	114313620	5570	5570	5570	5570	0
312	20241127	155700	114313620	5570	5570	5570	5570	0
313	20241127	155600	114313620	5570	5570	5570	5570	0
314	20241127	155500	114313620	5570	5570	5570	5570	0
315	20241127	155400	114313620	5570	5570	5570	5570	0
316	20241127	155300	114313620	5570	5570	5570	5570	0
317	20241127	155200	114313620	5570	5570	5570	5570	0
318	20241127	155100	114313620	5570	5570	5570	5570	0
319	20241127	155000	114313620	5570	5570	5570	5570	0
320	20241127	154900	114313620	5570	5570	5570	5570	0
321	20241127	154800	114313620	5570	5570	5570	5570	0
322	20241127	154700	114313620	5570	5570	5570	5570	0
323	20241127	154600	114313620	5570	5570	5570	5570	0
324	20241127	154500	114313620	5570	5570	5570	5570	0
325	20241127	154400	114313620	5570	5570	5570	5570	0
326	20241127	154300	114313620	5570	5570	5570	5570	0
327	20241127	154200	114313620	5570	5570	5570	5570	0
328	20241127	154100	114313620	5570	5570	5570	5570	0
329	20241127	154000	114313620	5570	5570	5570	5570	0
330	20241127	153900	114313620	5570	5570	5570	5570	0
331	20241127	153800	114313620	5570	5570	5570	5570	0
332	20241127	153700	114313620	5570	5570	5570	5570	1461
333	20241127	153600	114313620	5570	5570	5570	5570	0
334	20241127	153500	114313620	5570	5570	5570	5570	0
335	20241127	153400	114313620	5570	5570	5570	5570	0
336	20241127	153300	114313620	5570	5570	5570	5570	0
337	20241127	153200	114313620	5570	5570	5570	5570	0
338	20241127	153100	114313620	5570	5570	5570	5570	0
339	20241127	153000	114313620	5570	5570	5570	5570	1461
340	20241127	152900	106175850	5590	5590	5590	5590	0
341	20241127	152800	106175850	5590	5590	5590	5590	0
342	20241127	152700	106175850	5590	5590	5590	5590	0
343	20241127	152600	106175850	5590	5590	5590	5590	0
344	20241127	152500	106175850	5590	5590	5590	5590	0
345	20241127	152400	106175850	5590	5590	5590	5590	0
346	20241127	152300	106175850	5590	5590	5590	5590	0
347	20241127	152200	106175850	5590	5590	5590	5590	0
348	20241127	152100	106175850	5590	5590	5590	5590	0
349	20241127	152000	106175850	5590	5590	5590	5590	0
350	20241127	151900	106175850	5590	5500	5600	5490	434
351	20241127	151800	103775190	5490	5480	5490	5480	45
352	20241127	151700	103528340	5490	5490	5490	5490	20
353	20241127	151600	103418540	5490	5490	5490	5490	1
354	20241127	151500	103413050	5490	5490	5490	5490	100
355	20241127	151400	102864050	5480	5480	5480	5480	0
356	20241127	151300	102864050	5480	5480	5480	5480	0
357	20241127	151200	102864050	5480	5480	5480	5480	0
358	20241127	151100	102864050	5480	5480	5480	5480	1
359	20241127	151000	102858570	5500	5500	5500	5500	0
360	20241127	150900	102858570	5500	5480	5500	5480	10
361	20241127	150800	102803750	5500	5480	5500	5480	13
362	20241127	150700	102732490	5470	5480	5500	5470	844
363	20241127	150600	98103470	5510	5510	5510	5510	10
364	20241127	150500	98048370	5510	5490	5510	5480	757
365	20241127	150400	93899890	5490	5490	5490	5490	91
366	20241127	150300	93400300	5480	5480	5480	5480	0
367	20241127	150200	93400300	5480	5480	5480	5470	234
368	20241127	150100	92118120	5480	5480	5480	5480	0
369	20241127	150000	92118120	5480	5480	5480	5480	292
370	20241127	145900	90517960	5480	5490	5490	5480	13
371	20241127	145800	90446700	5490	5490	5490	5490	0
372	20241127	145700	90446700	5490	5480	5490	5480	391
373	20241127	145600	88304010	5490	5490	5490	5490	0
374	20241127	145500	88304010	5490	5490	5490	5490	0
375	20241127	145400	88304010	5490	5490	5490	5490	0
376	20241127	145300	88304010	5490	5490	5490	5490	0
377	20241127	145200	88304010	5490	5490	5490	5490	5
378	20241127	145100	88276560	5490	5490	5490	5490	0
379	20241127	145000	88276560	5490	5490	5490	5490	0
380	20241127	144900	88276560	5490	5480	5490	5480	10
381	20241127	144800	88221730	5480	5480	5480	5480	30
382	20241127	144700	88057330	5480	5480	5480	5480	0
383	20241127	144600	88057330	5480	5480	5480	5480	0
384	20241127	144500	88057330	5480	5480	5480	5480	0
385	20241127	144400	88057330	5480	5480	5480	5480	0
386	20241127	144300	88057330	5480	5480	5480	5480	0
387	20241127	144200	88057330	5480	5480	5480	5480	0
388	20241127	144100	88057330	5480	5480	5480	5480	0
389	20241127	144000	88057330	5480	5480	5480	5480	35
390	20241127	143900	87865530	5490	5490	5490	5490	1
391	20241127	143800	87860040	5480	5480	5480	5480	957
392	20241127	143700	82615680	5480	5480	5480	5480	0
393	20241127	143600	82615680	5480	5480	5480	5480	0
394	20241127	143500	82615680	5480	5480	5480	5480	0
395	20241127	143400	82615680	5480	5480	5480	5480	0
396	20241127	143300	82615680	5480	5480	5480	5480	0
397	20241127	143200	82615680	5480	5480	5480	5480	5
398	20241127	143100	82588280	5480	5480	5480	5480	155
399	20241127	143000	81738880	5480	5480	5480	5480	40
400	20241127	142900	81519680	5490	5490	5490	5490	0
401	20241127	142800	81519680	5490	5490	5490	5490	236
402	20241127	142700	80224040	5500	5500	5500	5500	0
403	20241127	142600	80224040	5500	5500	5500	5500	0
404	20241127	142500	80224040	5500	5500	5500	5500	0
405	20241127	142400	80224040	5500	5500	5500	5500	104
406	20241127	142300	79652040	5500	5500	5500	5500	100
407	20241127	142200	79102040	5500	5500	5500	5500	0
408	20241127	142100	79102040	5500	5500	5500	5500	76
409	20241127	142000	78684040	5510	5510	5510	5510	0
410	20241127	141900	78684040	5510	5510	5510	5510	0
411	20241127	141800	78684040	5510	5510	5510	5510	0
412	20241127	141700	78684040	5510	5510	5510	5510	0
413	20241127	141600	78684040	5510	5510	5510	5510	0
414	20241127	141500	78684040	5510	5510	5510	5510	0
415	20241127	141400	78684040	5510	5510	5510	5510	0
416	20241127	141300	78684040	5510	5510	5510	5510	0
417	20241127	141200	78684040	5510	5510	5510	5510	0
418	20241127	141100	78684040	5510	5510	5510	5510	0
419	20241127	141000	78684040	5510	5510	5510	5510	5
420	20241127	140900	78656490	5510	5510	5510	5510	0
421	20241127	140800	78656490	5510	5510	5510	5510	0
422	20241127	140700	78656490	5510	5510	5510	5510	0
423	20241127	140600	78656490	5510	5510	5510	5510	0
424	20241127	140500	78656490	5510	5510	5510	5510	0
425	20241127	140400	78656490	5510	5510	5510	5490	102
426	20241127	140300	78096470	5490	5490	5490	5490	95
427	20241127	140200	77574920	5520	5520	5520	5520	0
428	20241127	140100	77574920	5520	5520	5520	5520	0
429	20241127	140000	77574920	5520	5520	5520	5520	0
430	20241127	135900	77574920	5520	5520	5520	5520	0
431	20241127	135800	77574920	5520	5520	5520	5520	0
432	20241127	135700	77574920	5520	5520	5520	5520	0
433	20241127	135600	77574920	5520	5520	5520	5520	0
434	20241127	135500	77574920	5520	5520	5520	5520	0
435	20241127	135400	77574920	5520	5520	5520	5520	0
436	20241127	135300	77574920	5520	5520	5520	5520	0
437	20241127	135200	77574920	5520	5520	5520	5520	0
438	20241127	135100	77574920	5520	5520	5520	5520	0
439	20241127	135000	77574920	5520	5520	5520	5520	0
440	20241127	134900	77574920	5520	5520	5520	5520	0
441	20241127	134800	77574920	5520	5520	5520	5520	0
442	20241127	134700	77574920	5520	5520	5520	5520	0
443	20241127	134600	77574920	5520	5520	5520	5520	20
444	20241127	134500	77464520	5520	5490	5520	5490	315
445	20241127	134400	75729040	5510	5510	5510	5510	1
446	20241127	134300	75723530	5500	5500	5510	5500	13
447	20241127	134200	75652010	5490	5500	5500	5490	983
448	20241127	134100	70246110	5540	5540	5540	5540	0
449	20241127	134000	70246110	5540	5540	5540	5540	0
450	20241127	133900	70246110	5540	5540	5540	5540	0
451	20241127	133800	70246110	5540	5540	5540	5540	0
452	20241127	133700	70246110	5540	5540	5540	5540	0
453	20241127	133600	70246110	5540	5540	5540	5540	0
454	20241127	133500	70246110	5540	5540	5540	5540	0
455	20241127	133400	70246110	5540	5540	5540	5540	0
456	20241127	133300	70246110	5540	5540	5540	5540	0
457	20241127	133200	70246110	5540	5540	5540	5540	0
458	20241127	133100	70246110	5540	5540	5540	5540	0
459	20241127	133000	70246110	5540	5540	5540	5540	0
460	20241127	132900	70246110	5540	5540	5540	5540	0
461	20241127	132800	70246110	5540	5540	5540	5540	0
462	20241127	132700	70246110	5540	5540	5540	5540	0
463	20241127	132600	70246110	5540	5540	5540	5540	0
464	20241127	132500	70246110	5540	5540	5540	5540	0
465	20241127	132400	70246110	5540	5540	5540	5540	0
466	20241127	132300	70246110	5540	5540	5540	5540	0
467	20241127	132200	70246110	5540	5540	5540	5540	0
468	20241127	132100	70246110	5540	5540	5540	5540	3
469	20241127	132000	70229490	5550	5550	5550	5550	0
470	20241127	131900	70229490	5550	5550	5550	5550	0
471	20241127	131800	70229490	5550	5550	5550	5550	0
472	20241127	131700	70229490	5550	5550	5550	5550	0
473	20241127	131600	70229490	5550	5550	5550	5550	0
474	20241127	131500	70229490	5550	5550	5550	5550	0
475	20241127	131400	70229490	5550	5550	5550	5550	0
476	20241127	131300	70229490	5550	5550	5550	5550	0
477	20241127	131200	70229490	5550	5550	5550	5550	0
478	20241127	131100	70229490	5550	5550	5550	5550	0
479	20241127	131000	70229490	5550	5550	5550	5550	0
480	20241127	130900	70229490	5550	5550	5550	5550	0
481	20241127	130800	70229490	5550	5550	5550	5550	0
482	20241127	130700	70229490	5550	5550	5550	5550	0
483	20241127	130600	70229490	5550	5550	5550	5550	0
484	20241127	130500	70229490	5550	5550	5550	5550	0
485	20241127	130400	70229490	5550	5550	5550	5550	0
486	20241127	130300	70229490	5550	5540	5550	5540	8
487	20241127	130200	70185160	5540	5540	5540	5540	0
488	20241127	130100	70185160	5540	5540	5540	5540	0
489	20241127	130000	70185160	5540	5550	5550	5540	1185
490	20241127	125900	63619460	5550	5550	5550	5550	0
491	20241127	125800	63619460	5550	5550	5550	5550	0
492	20241127	125700	63619460	5550	5550	5550	5550	0
493	20241127	125600	63619460	5550	5550	5550	5550	0
494	20241127	125500	63619460	5550	5550	5550	5550	20
495	20241127	125400	63508460	5540	5540	5540	5540	0
496	20241127	125300	63508460	5540	5540	5540	5540	0
497	20241127	125200	63508460	5540	5540	5540	5540	0
498	20241127	125100	63508460	5540	5540	5540	5540	63
499	20241127	125000	63159440	5540	5540	5540	5540	0
500	20241127	124900	63159440	5540	5540	5540	5540	0
501	20241127	124800	63159440	5540	5540	5540	5540	0
502	20241127	124700	63159440	5540	5540	5540	5540	28
503	20241127	124600	63004320	5550	5550	5550	5550	464
504	20241127	124500	60429120	5550	5550	5550	5550	0
505	20241127	124400	60429120	5550	5520	5550	5520	359
506	20241127	124300	58438440	5500	5500	5500	5500	0
507	20241127	124200	58438440	5500	5500	5500	5500	0
508	20241127	124100	58438440	5500	5500	5500	5500	0
509	20241127	124000	58438440	5500	5500	5500	5500	0
510	20241127	123900	58438440	5500	5500	5500	5500	0
511	20241127	123800	58438440	5500	5500	5500	5500	0
512	20241127	123700	58438440	5500	5500	5500	5500	3
513	20241127	123600	58421940	5500	5500	5500	5500	0
514	20241127	123500	58421940	5500	5500	5500	5500	0
515	20241127	123400	58421940	5500	5500	5500	5500	0
516	20241127	123300	58421940	5500	5500	5500	5500	0
517	20241127	123200	58421940	5500	5500	5500	5500	153
518	20241127	123100	57580440	5500	5490	5500	5480	101
519	20241127	123000	57026820	5490	5490	5490	5490	313
520	20241127	122900	55308450	5490	5490	5490	5490	175
521	20241127	122800	54347700	5490	5480	5490	5480	710
522	20241127	122700	50456880	5490	5490	5490	5490	0
523	20241127	122600	50456880	5490	5490	5490	5490	23
524	20241127	122500	50330610	5490	5490	5490	5490	0
525	20241127	122400	50330610	5490	5490	5490	5490	0
526	20241127	122300	50330610	5490	5490	5490	5490	0
527	20241127	122200	50330610	5490	5490	5490	5490	0
528	20241127	122100	50330610	5490	5490	5490	5490	0
529	20241127	122000	50330610	5490	5490	5490	5490	0
530	20241127	121900	50330610	5490	5490	5490	5490	0
531	20241127	121800	50330610	5490	5490	5490	5490	132
532	20241127	121700	49605930	5480	5480	5480	5480	0
533	20241127	121600	49605930	5480	5480	5480	5480	0
534	20241127	121500	49605930	5480	5480	5480	5480	0
535	20241127	121400	49605930	5480	5480	5480	5480	0
536	20241127	121300	49605930	5480	5480	5480	5480	0
537	20241127	121200	49605930	5480	5480	5480	5480	0
538	20241127	121100	49605930	5480	5480	5480	5480	0
539	20241127	121000	49605930	5480	5480	5480	5480	0
540	20241127	120900	49605930	5480	5480	5480	5480	0
541	20241127	120800	49605930	5480	5480	5480	5480	0
542	20241127	120700	49605930	5480	5480	5480	5480	0
543	20241127	120600	49605930	5480	5480	5480	5480	0
544	20241127	120500	49605930	5480	5480	5480	5480	0
545	20241127	120400	49605930	5480	5480	5480	5480	0
546	20241127	120300	49605930	5480	5480	5480	5480	0
547	20241127	120200	49605930	5480	5480	5480	5480	0
548	20241127	120100	49605930	5480	5480	5480	5480	0
549	20241127	120000	49605930	5480	5480	5480	5480	0
550	20241127	115900	49605930	5480	5480	5480	5480	0
551	20241127	115800	49605930	5480	5480	5480	5480	0
552	20241127	115700	49605930	5480	5480	5480	5480	0
553	20241127	115600	49605930	5480	5480	5480	5480	0
554	20241127	115500	49605930	5480	5480	5480	5480	0
555	20241127	115400	49605930	5480	5480	5480	5480	0
556	20241127	115300	49605930	5480	5480	5480	5480	0
557	20241127	115200	49605930	5480	5490	5490	5480	4
558	20241127	115100	49584000	5490	5490	5490	5490	0
559	20241127	115000	49584000	5490	5490	5490	5490	0
560	20241127	114900	49584000	5490	5490	5490	5490	0
561	20241127	114800	49584000	5490	5490	5490	5490	0
562	20241127	114700	49584000	5490	5490	5490	5490	0
563	20241127	114600	49584000	5490	5490	5490	5490	0
564	20241127	114500	49584000	5490	5490	5490	5490	0
565	20241127	114400	49584000	5490	5490	5490	5490	0
566	20241127	114300	49584000	5490	5490	5490	5490	0
567	20241127	114200	49584000	5490	5490	5490	5490	0
568	20241127	114100	49584000	5490	5490	5490	5490	2
569	20241127	114000	49573020	5490	5490	5490	5490	22
570	20241127	113900	49452240	5490	5490	5490	5490	24
571	20241127	113800	49320480	5480	5480	5480	5480	0
572	20241127	113700	49320480	5480	5480	5480	5480	0
573	20241127	113600	49320480	5480	5490	5490	5480	221
574	20241127	113500	48109370	5500	5500	5500	5500	1
575	20241127	113400	48103870	5480	5480	5480	5480	0
576	20241127	113300	48103870	5480	5480	5480	5480	0
577	20241127	113200	48103870	5480	5480	5480	5480	0
578	20241127	113100	48103870	5480	5480	5480	5480	0
579	20241127	113000	48103870	5480	5480	5480	5480	0
580	20241127	112900	48103870	5480	5480	5480	5480	0
581	20241127	112800	48103870	5480	5480	5480	5480	0
582	20241127	112700	48103870	5480	5480	5480	5480	59
583	20241127	112600	47780550	5480	5540	5540	5480	432
584	20241127	112500	45404920	5510	5510	5510	5510	0
585	20241127	112400	45404920	5510	5510	5510	5510	0
586	20241127	112300	45404920	5510	5510	5510	5510	0
587	20241127	112200	45404920	5510	5510	5510	5510	0
588	20241127	112100	45404920	5510	5510	5510	5510	0
589	20241127	112000	45404920	5510	5510	5510	5510	583
590	20241127	111900	42192590	5560	5560	5560	5560	0
591	20241127	111800	42192590	5560	5550	5560	5550	6
592	20241127	111700	42159280	5560	5520	5560	5520	20
593	20241127	111600	42048840	5520	5520	5520	5520	1
594	20241127	111500	42043320	5520	5520	5520	5520	0
595	20241127	111400	42043320	5520	5520	5520	5520	0
596	20241127	111300	42043320	5520	5520	5520	5520	0
597	20241127	111200	42043320	5520	5520	5520	5520	0
598	20241127	111100	42043320	5520	5520	5520	5520	0
599	20241127	111000	42043320	5520	5520	5520	5520	0
600	20241127	110900	42043320	5520	5510	5520	5510	136
601	20241127	110800	41292940	5510	5510	5510	5510	0
602	20241127	110700	41292940	5510	5510	5510	5510	0
603	20241127	110600	41292940	5510	5500	5510	5500	11
604	20241127	110500	41232360	5510	5510	5510	5510	0
605	20241127	110400	41232360	5510	5510	5510	5510	0
606	20241127	110300	41232360	5510	5510	5510	5510	1
607	20241127	110200	41226850	5500	5500	5500	5500	0
608	20241127	110100	41226850	5500	5500	5500	5500	88
609	20241127	110000	40742850	5490	5490	5490	5490	0
610	20241127	105900	40742850	5490	5490	5490	5490	62
611	20241127	105800	40402470	5490	5490	5490	5490	0
612	20241127	105700	40402470	5490	5490	5490	5490	25
613	20241127	105600	40265220	5490	5490	5490	5490	0
614	20241127	105500	40265220	5490	5490	5490	5490	0
615	20241127	105400	40265220	5490	5490	5490	5490	0
616	20241127	105300	40265220	5490	5490	5490	5490	0
617	20241127	105200	40265220	5490	5490	5490	5490	0
618	20241127	105100	40265220	5490	5490	5490	5490	10
619	20241127	105000	40210320	5490	5490	5490	5490	251
620	20241127	104900	38832330	5510	5510	5510	5510	0
621	20241127	104800	38832330	5510	5510	5510	5510	0
622	20241127	104700	38832330	5510	5510	5510	5510	0
623	20241127	104600	38832330	5510	5510	5510	5510	0
624	20241127	104500	38832330	5510	5510	5510	5510	0
625	20241127	104400	38832330	5510	5510	5510	5510	0
626	20241127	104300	38832330	5510	5510	5510	5510	20
627	20241127	104200	38722130	5520	5520	5520	5520	0
628	20241127	104100	38722130	5520	5520	5520	5520	0
629	20241127	104000	38722130	5520	5500	5520	5480	2201
630	20241127	103900	26651110	5530	5530	5530	5530	0
631	20241127	103800	26651110	5530	5530	5530	5530	0
632	20241127	103700	26651110	5530	5500	5530	5500	26
633	20241127	103600	26508080	5550	5550	5550	5550	1
634	20241127	103500	26502530	5500	5500	5500	5500	130
635	20241127	103400	25787530	5580	5580	5580	5580	0
636	20241127	103300	25787530	5580	5580	5580	5580	0
637	20241127	103200	25787530	5580	5520	5580	5520	16
638	20241127	103100	25699030	5520	5520	5520	5520	1
639	20241127	103000	25693510	5490	5500	5500	5490	471
640	20241127	102900	23105700	5520	5520	5520	5520	0
641	20241127	102800	23105700	5520	5520	5520	5520	0
642	20241127	102700	23105700	5520	5520	5520	5520	0
643	20241127	102600	23105700	5520	5520	5520	5520	0
644	20241127	102500	23105700	5520	5520	5520	5520	0
645	20241127	102400	23105700	5520	5520	5520	5520	0
646	20241127	102300	23105700	5520	5520	5520	5520	0
647	20241127	102200	23105700	5520	5520	5520	5520	0
648	20241127	102100	23105700	5520	5520	5520	5520	2
649	20241127	102000	23094660	5520	5520	5520	5520	0
650	20241127	101900	23094660	5520	5520	5520	5520	0
651	20241127	101800	23094660	5520	5520	5520	5520	0
652	20241127	101700	23094660	5520	5520	5520	5520	1
653	20241127	101600	23089140	5510	5510	5510	5510	0
654	20241127	101500	23089140	5510	5510	5510	5510	0
655	20241127	101400	23089140	5510	5510	5510	5510	1
656	20241127	101300	23083630	5490	5490	5490	5490	0
657	20241127	101200	23083630	5490	5490	5490	5490	0
658	20241127	101100	23083630	5490	5490	5490	5490	1
659	20241127	101000	23078140	5500	5500	5500	5500	0
660	20241127	100900	23078140	5500	5500	5500	5500	0
661	20241127	100800	23078140	5500	5500	5500	5500	0
662	20241127	100700	23078140	5500	5510	5520	5500	12
663	20241127	100600	23012110	5490	5490	5490	5490	0
664	20241127	100500	23012110	5490	5490	5490	5490	0
665	20241127	100400	23012110	5490	5490	5490	5490	5
666	20241127	100300	22984660	5490	5490	5490	5490	0
667	20241127	100200	22984660	5490	5490	5490	5490	0
668	20241127	100100	22984660	5490	5490	5490	5490	2
669	20241127	100000	22973680	5520	5520	5520	5520	0
670	20241127	095900	22973680	5520	5520	5520	5520	0
671	20241127	095800	22973680	5520	5520	5520	5520	0
672	20241127	095700	22973680	5520	5520	5520	5520	0
673	20241127	095600	22973680	5520	5520	5520	5520	0
674	20241127	095500	22973680	5520	5520	5520	5520	0
675	20241127	095400	22973680	5520	5520	5520	5520	0
676	20241127	095300	22973680	5520	5520	5520	5520	19
677	20241127	095200	22868800	5520	5510	5520	5510	2
678	20241127	095100	22857770	5520	5520	5520	5520	0
679	20241127	095000	22857770	5520	5520	5520	5520	0
680	20241127	094900	22857770	5520	5520	5520	5520	0
681	20241127	094800	22857770	5520	5520	5520	5520	0
682	20241127	094700	22857770	5520	5520	5520	5520	0
683	20241127	094600	22857770	5520	5520	5520	5520	0
684	20241127	094500	22857770	5520	5520	5520	5520	0
685	20241127	094400	22857770	5520	5520	5520	5520	0
686	20241127	094300	22857770	5520	5520	5520	5520	2
687	20241127	094200	22846730	5520	5520	5520	5520	2
688	20241127	094100	22835690	5510	5510	5510	5510	9
689	20241127	094000	22786100	5480	5480	5480	5480	0
690	20241127	093900	22786100	5480	5480	5480	5480	0
691	20241127	093800	22786100	5480	5480	5480	5480	0
692	20241127	093700	22786100	5480	5480	5480	5480	0
693	20241127	093600	22786100	5480	5480	5480	5480	567
694	20241127	093500	19678940	5520	5520	5520	5520	1
695	20241127	093400	19673420	5480	5480	5480	5480	0
696	20241127	093300	19673420	5480	5500	5500	5480	986
697	20241127	093200	14262060	5500	5520	5520	5500	253
698	20241127	093100	12870100	5520	5500	5520	5500	9
699	20241127	093000	12820510	5490	5490	5490	5490	31
700	20241127	092900	12650320	5480	5480	5480	5480	504
701	20241127	092800	9888400	5490	5490	5490	5490	12
702	20241127	092700	9822520	5490	5490	5490	5490	2
703	20241127	092600	9811540	5490	5490	5490	5490	1
704	20241127	092500	9806050	5490	5490	5490	5490	1
705	20241127	092400	9800560	5490	5490	5490	5490	0
706	20241127	092300	9800560	5490	5490	5490	5490	0
707	20241127	092200	9800560	5490	5490	5490	5490	0
708	20241127	092100	9800560	5490	5490	5490	5490	0
709	20241127	092000	9800560	5490	5490	5490	5490	201
710	20241127	091900	8697070	5490	5490	5490	5490	0
711	20241127	091800	8697070	5490	5490	5490	5490	0
712	20241127	091700	8697070	5490	5490	5490	5490	3
713	20241127	091600	8680600	5490	5490	5490	5490	0
714	20241127	091500	8680600	5490	5490	5490	5490	0
715	20241127	091400	8680600	5490	5490	5490	5490	204
716	20241127	091300	7560640	5500	5500	5510	5500	251
717	20241127	091200	6180130	5500	5500	5510	5500	204
718	20241127	091100	5058120	5510	5500	5510	5500	51
719	20241127	091000	4777610	5510	5490	5510	5490	118
720	20241127	090900	4129770	5500	5520	5520	5500	197
721	20241127	090800	3045140	5520	5520	5520	5520	10
722	20241127	090700	2989940	5520	5520	5520	5520	10
723	20241127	090600	2934740	5520	5520	5520	5520	0
724	20241127	090500	2934740	5520	5520	5520	5520	0
725	20241127	090400	2934740	5520	5580	5580	5520	121
726	20241127	090300	2265560	5530	5530	5530	5530	215
727	20241127	090200	1076610	5630	5630	5630	5630	0
728	20241127	090100	1076610	5630	5630	5630	5630	0
729	20241127	090000	1076610	5630	5600	5630	5500	193