KissMeData/085620/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	200400	87234920	5290	5290	5290	5290	1164
3	20241127	200300	87234920	5290	5290	5290	5290	0
4	20241127	200200	87234920	5290	5290	5290	5290	0
5	20241127	200100	87234920	5290	5290	5290	5290	0
6	20241127	200000	87234920	5290	5290	5290	5290	0
7	20241127	195900	87234920	5290	5290	5290	5290	0
8	20241127	195800	87234920	5290	5290	5290	5290	0
9	20241127	195700	87234920	5290	5290	5290	5290	0
10	20241127	195600	87234920	5290	5290	5290	5290	0
11	20241127	195500	87234920	5290	5290	5290	5290	0
12	20241127	195400	87234920	5290	5290	5290	5290	0
13	20241127	195300	87234920	5290	5290	5290	5290	0
14	20241127	195200	87234920	5290	5290	5290	5290	0
15	20241127	195100	87234920	5290	5290	5290	5290	0
16	20241127	195000	87234920	5290	5290	5290	5290	0
17	20241127	194900	87234920	5290	5290	5290	5290	0
18	20241127	194800	87234920	5290	5290	5290	5290	0
19	20241127	194700	87234920	5290	5290	5290	5290	0
20	20241127	194600	87234920	5290	5290	5290	5290	0
21	20241127	194500	87234920	5290	5290	5290	5290	0
22	20241127	194400	87234920	5290	5290	5290	5290	0
23	20241127	194300	87234920	5290	5290	5290	5290	0
24	20241127	194200	87234920	5290	5290	5290	5290	0
25	20241127	194100	87234920	5290	5290	5290	5290	0
26	20241127	194000	87234920	5290	5290	5290	5290	0
27	20241127	193900	87234920	5290	5290	5290	5290	0
28	20241127	193800	87234920	5290	5290	5290	5290	0
29	20241127	193700	87234920	5290	5290	5290	5290	0
30	20241127	193600	87234920	5290	5290	5290	5290	0
31	20241127	193500	87234920	5290	5290	5290	5290	0
32	20241127	193400	87234920	5290	5290	5290	5290	1164
33	20241127	193300	87234920	5290	5290	5290	5290	0
34	20241127	193200	87234920	5290	5290	5290	5290	0
35	20241127	193100	87234920	5290	5290	5290	5290	0
36	20241127	193000	87234920	5290	5290	5290	5290	0
37	20241127	192900	87234920	5290	5290	5290	5290	0
38	20241127	192800	87234920	5290	5290	5290	5290	0
39	20241127	192700	87234920	5290	5290	5290	5290	0
40	20241127	192600	87234920	5290	5290	5290	5290	0
41	20241127	192500	87234920	5290	5290	5290	5290	0
42	20241127	192400	87234920	5290	5290	5290	5290	0
43	20241127	192300	87234920	5290	5290	5290	5290	0
44	20241127	192200	87234920	5290	5290	5290	5290	0
45	20241127	192100	87234920	5290	5290	5290	5290	0
46	20241127	192000	87234920	5290	5290	5290	5290	0
47	20241127	191900	87234920	5290	5290	5290	5290	0
48	20241127	191800	87234920	5290	5290	5290	5290	0
49	20241127	191700	87234920	5290	5290	5290	5290	0
50	20241127	191600	87234920	5290	5290	5290	5290	0
51	20241127	191500	87234920	5290	5290	5290	5290	0
52	20241127	191400	87234920	5290	5290	5290	5290	0
53	20241127	191300	87234920	5290	5290	5290	5290	0
54	20241127	191200	87234920	5290	5290	5290	5290	0
55	20241127	191100	87234920	5290	5290	5290	5290	0
56	20241127	191000	87234920	5290	5290	5290	5290	0
57	20241127	190900	87234920	5290	5290	5290	5290	0
58	20241127	190800	87234920	5290	5290	5290	5290	0
59	20241127	190700	87234920	5290	5290	5290	5290	0
60	20241127	190600	87234920	5290	5290	5290	5290	0
61	20241127	190500	87234920	5290	5290	5290	5290	0
62	20241127	190400	87234920	5290	5290	5290	5290	1164
63	20241127	190300	87234920	5290	5290	5290	5290	0
64	20241127	190200	87234920	5290	5290	5290	5290	0
65	20241127	190100	87234920	5290	5290	5290	5290	0
66	20241127	190000	87234920	5290	5290	5290	5290	0
67	20241127	185900	87234920	5290	5290	5290	5290	0
68	20241127	185800	87234920	5290	5290	5290	5290	0
69	20241127	185700	87234920	5290	5290	5290	5290	0
70	20241127	185600	87234920	5290	5290	5290	5290	0
71	20241127	185500	87234920	5290	5290	5290	5290	0
72	20241127	185400	87234920	5290	5290	5290	5290	0
73	20241127	185300	87234920	5290	5290	5290	5290	0
74	20241127	185200	87234920	5290	5290	5290	5290	0
75	20241127	185100	87234920	5290	5290	5290	5290	0
76	20241127	185000	87234920	5290	5290	5290	5290	0
77	20241127	184900	87234920	5290	5290	5290	5290	0
78	20241127	184800	87234920	5290	5290	5290	5290	0
79	20241127	184700	87234920	5290	5290	5290	5290	0
80	20241127	184600	87234920	5290	5290	5290	5290	0
81	20241127	184500	87234920	5290	5290	5290	5290	0
82	20241127	184400	87234920	5290	5290	5290	5290	0
83	20241127	184300	87234920	5290	5290	5290	5290	0
84	20241127	184200	87234920	5290	5290	5290	5290	0
85	20241127	184100	87234920	5290	5290	5290	5290	0
86	20241127	184000	87234920	5290	5290	5290	5290	0
87	20241127	183900	87234920	5290	5290	5290	5290	0
88	20241127	183800	87234920	5290	5290	5290	5290	0
89	20241127	183700	87234920	5290	5290	5290	5290	0
90	20241127	183600	87234920	5290	5290	5290	5290	0
91	20241127	183500	87234920	5290	5290	5290	5290	0
92	20241127	183400	87234920	5290	5290	5290	5290	1164
93	20241127	183300	87234920	5290	5290	5290	5290	0
94	20241127	183200	87234920	5290	5290	5290	5290	0
95	20241127	183100	87234920	5290	5290	5290	5290	0
96	20241127	183000	87234920	5290	5290	5290	5290	0
97	20241127	182900	87234920	5290	5290	5290	5290	0
98	20241127	182800	87234920	5290	5290	5290	5290	0
99	20241127	182700	87234920	5290	5290	5290	5290	0
100	20241127	182600	87234920	5290	5290	5290	5290	0
101	20241127	182500	87234920	5290	5290	5290	5290	0
102	20241127	182400	87234920	5290	5290	5290	5290	0
103	20241127	182300	87234920	5290	5290	5290	5290	0
104	20241127	182200	87234920	5290	5290	5290	5290	0
105	20241127	182100	87234920	5290	5290	5290	5290	0
106	20241127	182000	87234920	5290	5290	5290	5290	0
107	20241127	181900	87234920	5290	5290	5290	5290	0
108	20241127	181800	87234920	5290	5290	5290	5290	0
109	20241127	181700	87234920	5290	5290	5290	5290	0
110	20241127	181600	87234920	5290	5290	5290	5290	0
111	20241127	181500	87234920	5290	5290	5290	5290	0
112	20241127	181400	87234920	5290	5290	5290	5290	0
113	20241127	181300	87234920	5290	5290	5290	5290	0
114	20241127	181200	87234920	5290	5290	5290	5290	0
115	20241127	181100	87234920	5290	5290	5290	5290	0
116	20241127	181000	87234920	5290	5290	5290	5290	0
117	20241127	180900	87234920	5290	5290	5290	5290	0
118	20241127	180800	87234920	5290	5290	5290	5290	0
119	20241127	180700	87234920	5290	5290	5290	5290	0
120	20241127	180600	87234920	5290	5290	5290	5290	0
121	20241127	180500	87234920	5290	5290	5290	5290	0
122	20241127	180400	87234920	5290	5290	5290	5290	1164
123	20241127	180300	87234920	5290	5290	5290	5290	0
124	20241127	180200	87234920	5290	5290	5290	5290	0
125	20241127	180100	87234920	5290	5290	5290	5290	0
126	20241127	180000	87234920	5290	5290	5290	5290	0
127	20241127	175900	87234920	5290	5290	5290	5290	0
128	20241127	175800	87234920	5290	5290	5290	5290	0
129	20241127	175700	87234920	5290	5290	5290	5290	0
130	20241127	175600	87234920	5290	5290	5290	5290	0
131	20241127	175500	87234920	5290	5290	5290	5290	0
132	20241127	175400	87234920	5290	5290	5290	5290	0
133	20241127	175300	87234920	5290	5290	5290	5290	0
134	20241127	175200	87234920	5290	5290	5290	5290	0
135	20241127	175100	87234920	5290	5290	5290	5290	0
136	20241127	175000	87234920	5290	5290	5290	5290	0
137	20241127	174900	87234920	5290	5290	5290	5290	0
138	20241127	174800	87234920	5290	5290	5290	5290	0
139	20241127	174700	87234920	5290	5290	5290	5290	0
140	20241127	174600	87234920	5290	5290	5290	5290	0
141	20241127	174500	87234920	5290	5290	5290	5290	0
142	20241127	174400	87234920	5290	5290	5290	5290	0
143	20241127	174300	87234920	5290	5290	5290	5290	0
144	20241127	174200	87234920	5290	5290	5290	5290	0
145	20241127	174100	87234920	5290	5290	5290	5290	0
146	20241127	174000	87234920	5290	5290	5290	5290	0
147	20241127	173900	87234920	5290	5290	5290	5290	0
148	20241127	173800	87234920	5290	5290	5290	5290	0
149	20241127	173700	87234920	5290	5290	5290	5290	0
150	20241127	173600	87234920	5290	5290	5290	5290	0
151	20241127	173500	87234920	5290	5290	5290	5290	0
152	20241127	173400	87234920	5290	5290	5290	5290	1164
153	20241127	173300	87234920	5290	5290	5290	5290	0
154	20241127	173200	87234920	5290	5290	5290	5290	0
155	20241127	173100	87234920	5290	5290	5290	5290	0
156	20241127	173000	87234920	5290	5290	5290	5290	0
157	20241127	172900	87234920	5290	5290	5290	5290	0
158	20241127	172800	87234920	5290	5290	5290	5290	0
159	20241127	172700	87234920	5290	5290	5290	5290	0
160	20241127	172600	87234920	5290	5290	5290	5290	0
161	20241127	172500	87234920	5290	5290	5290	5290	0
162	20241127	172400	87234920	5290	5290	5290	5290	0
163	20241127	172300	87234920	5290	5290	5290	5290	0
164	20241127	172200	87234920	5290	5290	5290	5290	0
165	20241127	172100	87234920	5290	5290	5290	5290	0
166	20241127	172000	87234920	5290	5290	5290	5290	0
167	20241127	171900	87234920	5290	5290	5290	5290	0
168	20241127	171800	87234920	5290	5290	5290	5290	0
169	20241127	171700	87234920	5290	5290	5290	5290	0
170	20241127	171600	87234920	5290	5290	5290	5290	0
171	20241127	171500	87234920	5290	5290	5290	5290	0
172	20241127	171400	87234920	5290	5290	5290	5290	0
173	20241127	171300	87234920	5290	5290	5290	5290	0
174	20241127	171200	87234920	5290	5290	5290	5290	0
175	20241127	171100	87234920	5290	5290	5290	5290	0
176	20241127	171000	87234920	5290	5290	5290	5290	0
177	20241127	170900	87234920	5290	5290	5290	5290	0
178	20241127	170800	87234920	5290	5290	5290	5290	0
179	20241127	170700	87234920	5290	5290	5290	5290	0
180	20241127	170600	87234920	5290	5290	5290	5290	0
181	20241127	170500	87234920	5290	5290	5290	5290	0
182	20241127	170400	87234920	5290	5290	5290	5290	1164
183	20241127	170300	87234920	5290	5290	5290	5290	0
184	20241127	170200	87234920	5290	5290	5290	5290	0
185	20241127	170100	87234920	5290	5290	5290	5290	0
186	20241127	170000	87234920	5290	5290	5290	5290	0
187	20241127	165900	87234920	5290	5290	5290	5290	0
188	20241127	165800	87234920	5290	5290	5290	5290	0
189	20241127	165700	87234920	5290	5290	5290	5290	0
190	20241127	165600	87234920	5290	5290	5290	5290	0
191	20241127	165500	87234920	5290	5290	5290	5290	0
192	20241127	165400	87234920	5290	5290	5290	5290	0
193	20241127	165300	87234920	5290	5290	5290	5290	0
194	20241127	165200	87234920	5290	5290	5290	5290	0
195	20241127	165100	87234920	5290	5290	5290	5290	0
196	20241127	165000	87234920	5290	5290	5290	5290	0
197	20241127	164900	87234920	5290	5290	5290	5290	0
198	20241127	164800	87234920	5290	5290	5290	5290	0
199	20241127	164700	87234920	5290	5290	5290	5290	0
200	20241127	164600	87234920	5290	5290	5290	5290	0
201	20241127	164500	87234920	5290	5290	5290	5290	0
202	20241127	164400	87234920	5290	5290	5290	5290	0
203	20241127	164300	87234920	5290	5290	5290	5290	0
204	20241127	164200	87234920	5290	5290	5290	5290	0
205	20241127	164100	87234920	5290	5290	5290	5290	0
206	20241127	164000	87234920	5290	5290	5290	5290	0
207	20241127	163900	87234920	5290	5290	5290	5290	0
208	20241127	163800	87234920	5290	5290	5290	5290	0
209	20241127	163700	87234920	5290	5290	5290	5290	0
210	20241127	163600	87234920	5290	5290	5290	5290	0
211	20241127	163500	87234920	5290	5290	5290	5290	0
212	20241127	163400	87234920	5290	5290	5290	5290	1164
213	20241127	163300	87234920	5290	5290	5290	5290	0
214	20241127	163200	87234920	5290	5290	5290	5290	0
215	20241127	163100	87234920	5290	5290	5290	5290	0
216	20241127	163000	87234920	5290	5290	5290	5290	0
217	20241127	162900	87234920	5290	5290	5290	5290	0
218	20241127	162800	87234920	5290	5290	5290	5290	0
219	20241127	162700	87234920	5290	5290	5290	5290	0
220	20241127	162600	87234920	5290	5290	5290	5290	0
221	20241127	162500	87234920	5290	5290	5290	5290	0
222	20241127	162400	87234920	5290	5290	5290	5290	0
223	20241127	162300	87234920	5290	5290	5290	5290	0
224	20241127	162200	87234920	5290	5290	5290	5290	0
225	20241127	162100	87234920	5290	5290	5290	5290	0
226	20241127	162000	87234920	5290	5290	5290	5290	0
227	20241127	161900	87234920	5290	5290	5290	5290	0
228	20241127	161800	87234920	5290	5290	5290	5290	0
229	20241127	161700	87234920	5290	5290	5290	5290	0
230	20241127	161600	87234920	5290	5290	5290	5290	0
231	20241127	161500	87234920	5290	5290	5290	5290	0
232	20241127	161400	87234920	5290	5290	5290	5290	0
233	20241127	161300	87234920	5290	5290	5290	5290	0
234	20241127	161200	87234920	5290	5290	5290	5290	0
235	20241127	161100	87234920	5290	5290	5290	5290	0
236	20241127	161000	87234920	5290	5290	5290	5290	0
237	20241127	160900	87234920	5290	5290	5290	5290	0
238	20241127	160800	87234920	5290	5290	5290	5290	0
239	20241127	160700	87234920	5290	5290	5290	5290	0
240	20241127	160600	87234920	5290	5290	5290	5290	0
241	20241127	160500	87234920	5290	5290	5290	5290	0
242	20241127	160400	87234920	5290	5290	5290	5290	1164
243	20241127	160300	87234920	5290	5290	5290	5290	0
244	20241127	160200	87234920	5290	5290	5290	5290	0
245	20241127	160100	87234920	5290	5290	5290	5290	0
246	20241127	160000	87234920	5290	5290	5290	5290	0
247	20241127	155900	87234920	5290	5290	5290	5290	0
248	20241127	155800	87234920	5290	5290	5290	5290	0
249	20241127	155700	87234920	5290	5290	5290	5290	0
250	20241127	155600	87234920	5290	5290	5290	5290	0
251	20241127	155500	87234920	5290	5290	5290	5290	0
252	20241127	155400	87234920	5290	5290	5290	5290	0
253	20241127	155300	87234920	5290	5290	5290	5290	0
254	20241127	155200	87234920	5290	5290	5290	5290	0
255	20241127	155100	87234920	5290	5290	5290	5290	0
256	20241127	155000	87234920	5290	5290	5290	5290	0
257	20241127	154900	87234920	5290	5290	5290	5290	0
258	20241127	154800	87234920	5290	5290	5290	5290	0
259	20241127	154700	87234920	5290	5290	5290	5290	0
260	20241127	154600	87234920	5290	5290	5290	5290	0
261	20241127	154500	87234920	5290	5290	5290	5290	0
262	20241127	154400	87234920	5290	5290	5290	5290	0
263	20241127	154300	87234920	5290	5290	5290	5290	0
264	20241127	154200	87234920	5290	5290	5290	5290	0
265	20241127	154100	87234920	5290	5290	5290	5290	0
266	20241127	154000	87234920	5290	5290	5290	5290	0
267	20241127	153900	87234920	5290	5290	5290	5290	0
268	20241127	153800	87234920	5290	5290	5290	5290	0
269	20241127	153700	87234920	5290	5290	5290	5290	0
270	20241127	153600	87234920	5290	5290	5290	5290	0
271	20241127	153500	87234920	5290	5290	5290	5290	0
272	20241127	153400	87234920	5290	5290	5290	5290	1164
273	20241127	153300	87234920	5290	5290	5290	5290	0
274	20241127	153200	87234920	5290	5290	5290	5290	0
275	20241127	153100	87234920	5290	5290	5290	5290	0
276	20241127	153000	87234920	5290	5290	5290	5290	1164
277	20241127	152900	81077360	5290	5290	5290	5290	0
278	20241127	152800	81077360	5290	5290	5290	5290	0
279	20241127	152700	81077360	5290	5290	5290	5290	0
280	20241127	152600	81077360	5290	5290	5290	5290	0
281	20241127	152500	81077360	5290	5290	5290	5290	0
282	20241127	152400	81077360	5290	5290	5290	5290	0
283	20241127	152300	81077360	5290	5290	5290	5290	0
284	20241127	152200	81077360	5290	5290	5290	5290	0
285	20241127	152100	81077360	5290	5290	5290	5290	0
286	20241127	152000	81077360	5290	5290	5290	5290	0
287	20241127	151900	81077360	5290	5290	5290	5270	281
288	20241127	151800	79594040	5290	5290	5290	5280	137
289	20241127	151700	78870540	5290	5290	5290	5280	12
290	20241127	151600	78807080	5290	5290	5290	5280	37
291	20241127	151500	78611390	5290	5290	5290	5290	13
292	20241127	151400	78542620	5290	5280	5290	5280	13
293	20241127	151300	78473860	5290	5290	5290	5280	34
294	20241127	151200	78294020	5290	5290	5290	5290	27
295	20241127	151100	78151190	5290	5290	5290	5290	32
296	20241127	151000	77981910	5290	5280	5290	5280	871
297	20241127	150900	73381440	5280	5280	5280	5270	48
298	20241127	150800	73128280	5280	5280	5280	5280	0
299	20241127	150700	73128280	5280	5280	5280	5280	3
300	20241127	150600	73112440	5270	5280	5280	5270	15
301	20241127	150500	73033310	5280	5270	5280	5270	14
302	20241127	150400	72959420	5270	5270	5270	5270	4
303	20241127	150300	72938340	5280	5270	5280	5270	13
304	20241127	150200	72869720	5270	5270	5270	5270	10
305	20241127	150100	72817020	5270	5280	5280	5270	9
306	20241127	150000	72769510	5280	5280	5280	5280	3
307	20241127	145900	72753670	5270	5270	5270	5270	7
308	20241127	145800	72716780	5280	5280	5280	5280	14
309	20241127	145700	72642860	5270	5270	5270	5270	4
310	20241127	145600	72621780	5280	5270	5280	5270	14
311	20241127	145500	72547970	5270	5270	5270	5270	0
312	20241127	145400	72547970	5270	5280	5280	5270	7
313	20241127	145300	72511050	5280	5280	5280	5280	8
314	20241127	145200	72468810	5270	5270	5270	5270	2
315	20241127	145100	72458270	5280	5280	5280	5280	7
316	20241127	145000	72421310	5280	5280	5280	5280	0
317	20241127	144900	72421310	5280	5270	5280	5270	190
318	20241127	144800	71419980	5280	5270	5280	5270	750
319	20241127	144700	67467470	5270	5270	5270	5270	13
320	20241127	144600	67398960	5260	5260	5260	5260	0
321	20241127	144500	67398960	5260	5270	5270	5260	5
322	20241127	144400	67372630	5270	5270	5270	5270	3
323	20241127	144300	67356820	5260	5260	5260	5260	4
324	20241127	144200	67335780	5270	5270	5270	5270	32
325	20241127	144100	67167140	5270	5270	5270	5270	24
326	20241127	144000	67040660	5270	5280	5280	5270	24
327	20241127	143900	66914150	5270	5270	5270	5270	0
328	20241127	143800	66914150	5270	5280	5280	5270	14
329	20241127	143700	66840300	5280	5270	5280	5270	54
330	20241127	143600	66555690	5270	5270	5270	5270	0
331	20241127	143500	66555690	5270	5270	5280	5260	481
332	20241127	143400	64020810	5280	5280	5280	5280	12
333	20241127	143300	63957450	5270	5280	5280	5270	8
334	20241127	143200	63915260	5270	5270	5270	5270	0
335	20241127	143100	63915260	5270	5280	5280	5270	20
336	20241127	143000	63809720	5270	5270	5270	5270	5
337	20241127	142900	63783370	5280	5280	5280	5280	8
338	20241127	142800	63741130	5280	5270	5280	5270	9
339	20241127	142700	63693670	5280	5280	5280	5280	4
340	20241127	142600	63672550	5280	5280	5280	5270	16
341	20241127	142500	63588120	5270	5270	5270	5270	2
342	20241127	142400	63577580	5280	5280	5280	5280	15
343	20241127	142300	63498380	5270	5270	5270	5270	5
344	20241127	142200	63472030	5280	5280	5280	5280	3
345	20241127	142100	63456190	5270	5280	5280	5270	40
346	20241127	142000	63245220	5280	5280	5280	5280	0
347	20241127	141900	63245220	5280	5270	5280	5270	12
348	20241127	141800	63181950	5270	5270	5270	5270	2
349	20241127	141700	63171410	5270	5280	5280	5270	11
350	20241127	141600	63113370	5270	5270	5270	5270	5
351	20241127	141500	63087020	5280	5280	5280	5280	8
352	20241127	141400	63044780	5270	5280	5280	5270	16
353	20241127	141300	62960360	5280	5280	5280	5280	0
354	20241127	141200	62960360	5280	5270	5280	5270	8
355	20241127	141100	62918170	5280	5270	5280	5270	9
356	20241127	141000	62870660	5280	5280	5280	5280	11
357	20241127	140900	62812580	5280	5270	5280	5270	12
358	20241127	140800	62749260	5280	5280	5280	5280	3
359	20241127	140700	62733420	5270	5280	5280	5270	10
360	20241127	140600	62680690	5280	5280	5280	5280	0
361	20241127	140500	62680690	5280	5270	5280	5270	8
362	20241127	140400	62638500	5270	5270	5270	5270	1
363	20241127	140300	62633230	5280	5280	5280	5280	7
364	20241127	140200	62596270	5270	5270	5270	5270	4
365	20241127	140100	62575190	5280	5280	5280	5280	3
366	20241127	140000	62559350	5270	5270	5270	5270	11
367	20241127	135900	62501380	5270	5270	5270	5270	75
368	20241127	135800	62106130	5260	5270	5270	5260	1012
369	20241127	135700	56775140	5270	5280	5280	5270	13
370	20241127	135600	56706510	5280	5280	5280	5280	3
371	20241127	135500	56690670	5270	5270	5270	5270	4
372	20241127	135400	56669590	5280	5280	5280	5280	11
373	20241127	135300	56611510	5270	5280	5280	5270	10
374	20241127	135200	56558780	5280	5270	5280	5270	20
375	20241127	135100	56453270	5270	5270	5270	5270	0
376	20241127	135000	56453270	5270	5280	5280	5270	10
377	20241127	134900	56400530	5280	5280	5280	5280	11
378	20241127	134800	56342450	5270	5270	5270	5270	4
379	20241127	134700	56321370	5280	5280	5280	5280	11
380	20241127	134600	56263290	5270	5280	5280	5270	11
381	20241127	134500	56205280	5280	5270	5280	5270	7
382	20241127	134400	56168360	5280	5280	5280	5280	8
383	20241127	134300	56126120	5270	5280	5280	5270	8
384	20241127	134200	56083890	5280	5270	5280	5270	24
385	20241127	134100	55957330	5270	5270	5270	5270	5
386	20241127	134000	55930980	5280	5270	5280	5270	5
387	20241127	133900	55904600	5280	5280	5280	5280	3
388	20241127	133800	55888760	5280	5270	5280	5270	26
389	20241127	133700	55751710	5270	5270	5270	5270	0
390	20241127	133600	55751710	5270	5280	5280	5270	12
391	20241127	133500	55688400	5270	5270	5270	5270	0
392	20241127	133400	55688400	5270	5270	5270	5270	5
393	20241127	133300	55662050	5280	5280	5280	5270	10
394	20241127	133200	55609270	5280	5280	5280	5280	263
395	20241127	133100	54220630	5280	5280	5290	5280	108
396	20241127	133000	53650360	5290	5290	5290	5290	0
397	20241127	132900	53650360	5290	5290	5290	5280	20
398	20241127	132800	53544570	5280	5280	5280	5280	0
399	20241127	132700	53544570	5280	5290	5290	5280	16
400	20241127	132600	53459980	5280	5280	5290	5280	10
401	20241127	132500	53407140	5290	5290	5290	5290	0
402	20241127	132400	53407140	5290	5280	5290	5280	20
403	20241127	132300	53301430	5280	5280	5280	5280	17
404	20241127	132200	53211670	5280	5290	5290	5280	19
405	20241127	132100	53111170	5290	5290	5290	5290	0
406	20241127	132000	53111170	5290	5290	5290	5290	11
407	20241127	131900	53052980	5280	5280	5290	5280	28
408	20241127	131800	52905100	5290	5290	5290	5290	0
409	20241127	131700	52905100	5290	5280	5290	5280	15
410	20241127	131600	52825790	5280	5280	5280	5280	0
411	20241127	131500	52825790	5280	5290	5290	5280	37
412	20241127	131400	52630280	5280	5280	5280	5280	5
413	20241127	131300	52603880	5290	5290	5290	5290	3
414	20241127	131200	52588010	5280	5280	5280	5280	12
415	20241127	131100	52524650	5280	5280	5280	5280	17
416	20241127	131000	52434890	5290	5280	5290	5280	11
417	20241127	130900	52376780	5280	5280	5280	5280	1
418	20241127	130800	52371500	5280	5290	5290	5280	8
419	20241127	130700	52329230	5280	5280	5280	5280	22
420	20241127	130600	52213070	5290	5290	5290	5290	3
421	20241127	130500	52197200	5280	5280	5280	5280	7
422	20241127	130400	52160240	5290	5290	5290	5290	3
423	20241127	130300	52144370	5290	5290	5300	5290	173
424	20241127	130200	51229160	5300	5300	5300	5290	81
425	20241127	130100	50799870	5290	5300	5300	5290	11
426	20241127	130000	50741620	5300	5290	5300	5290	18
427	20241127	125900	50646260	5300	5290	5300	5290	30
428	20241127	125800	50487440	5300	5290	5300	5290	18
429	20241127	125700	50392110	5300	5300	5300	5300	16
430	20241127	125600	50307310	5300	5300	5300	5300	2
431	20241127	125500	50296710	5300	5290	5300	5290	217
432	20241127	125400	49148620	5300	5290	5300	5290	21
433	20241127	125300	49037500	5300	5290	5300	5290	24
434	20241127	125200	48910340	5300	5300	5300	5300	11
435	20241127	125100	48852040	5300	5290	5300	5290	17
436	20241127	125000	48762070	5300	5300	5300	5300	11
437	20241127	124900	48703770	5290	5290	5290	5290	9
438	20241127	124800	48656160	5290	5290	5300	5290	9
439	20241127	124700	48608520	5300	5300	5300	5300	8
440	20241127	124600	48566120	5290	5290	5290	5290	5
441	20241127	124500	48539670	5300	5300	5300	5300	11
442	20241127	124400	48481370	5290	5290	5290	5290	7
443	20241127	124300	48444340	5300	5300	5300	5300	33
444	20241127	124200	48269440	5290	5290	5290	5290	5
445	20241127	124100	48242990	5300	5290	5300	5290	11
446	20241127	124000	48184740	5300	5300	5300	5300	8
447	20241127	123900	48142340	5290	5290	5290	5290	5
448	20241127	123800	48115890	5300	5300	5300	5300	19
449	20241127	123700	48015190	5290	5290	5290	5290	2
450	20241127	123600	48004610	5300	5300	5300	5300	3
451	20241127	123500	47988710	5300	5300	5300	5300	8
452	20241127	123400	47946310	5300	5290	5300	5290	207
453	20241127	123300	46850980	5290	5290	5290	5290	16
454	20241127	123200	46766340	5290	5290	5290	5280	759
455	20241127	123100	42751350	5290	5280	5290	5280	6
456	20241127	123000	42719630	5290	5290	5290	5290	8
457	20241127	122900	42677310	5290	5280	5290	5280	24
458	20241127	122800	42550390	5280	5290	5290	5270	547
459	20241127	122700	39657910	5280	5280	5280	5270	6
460	20241127	122600	39626240	5280	5280	5280	5280	0
461	20241127	122500	39626240	5280	5280	5280	5280	10
462	20241127	122400	39573440	5270	5270	5270	5270	0
463	20241127	122300	39573440	5270	5290	5290	5270	34
464	20241127	122200	39394100	5280	5270	5280	5270	29
465	20241127	122100	39241250	5270	5270	5270	5270	1
466	20241127	122000	39235980	5270	5270	5280	5270	12
467	20241127	121900	39172720	5270	5270	5270	5270	0
468	20241127	121800	39172720	5270	5280	5280	5270	7
469	20241127	121700	39135810	5270	5270	5270	5270	0
470	20241127	121600	39135810	5270	5270	5290	5270	25
471	20241127	121500	39004000	5290	5270	5290	5270	19
472	20241127	121400	38903570	5290	5290	5290	5290	5
473	20241127	121300	38877120	5290	5290	5290	5280	16
474	20241127	121200	38792490	5290	5280	5290	5280	19
475	20241127	121100	38692140	5290	5290	5290	5280	8
476	20241127	121000	38649860	5280	5280	5290	5280	48
477	20241127	120900	38396400	5290	5290	5290	5290	3
478	20241127	120800	38380530	5280	5280	5280	5280	9
479	20241127	120700	38333010	5280	5280	5280	5280	16
480	20241127	120600	38248530	5280	5280	5290	5280	8
481	20241127	120500	38206270	5290	5290	5290	5290	0
482	20241127	120400	38206270	5290	5290	5290	5290	2
483	20241127	120300	38195690	5280	5280	5280	5280	7
484	20241127	120200	38158730	5290	5300	5300	5290	150
485	20241127	120100	37365210	5290	5300	5300	5290	12
486	20241127	120000	37301650	5300	5290	5300	5290	4
487	20241127	115900	37280460	5300	5290	5300	5290	11
488	20241127	115800	37222250	5290	5300	5300	5290	9
489	20241127	115700	37174560	5300	5300	5300	5300	2
490	20241127	115600	37163960	5290	5300	5300	5290	15
491	20241127	115500	37084530	5300	5300	5300	5300	2
492	20241127	115400	37073930	5290	5290	5290	5290	25
493	20241127	115300	36941680	5300	5300	5300	5290	15
494	20241127	115200	36862190	5290	5290	5290	5290	26
495	20241127	115100	36724650	5300	5290	5300	5290	12
496	20241127	115000	36661090	5300	5300	5300	5300	2
497	20241127	114900	36650490	5290	5290	5290	5290	7
498	20241127	114800	36613460	5300	5300	5300	5300	10
499	20241127	114700	36560460	5290	5290	5290	5290	5
500	20241127	114600	36534010	5300	5290	5300	5290	317
501	20241127	114500	34853920	5300	5290	5300	5290	21
502	20241127	114400	34742660	5300	5290	5300	5290	22
503	20241127	114300	34626110	5300	5300	5300	5300	27
504	20241127	114200	34483010	5290	5300	5300	5290	24
505	20241127	114100	34355880	5300	5300	5300	5300	26
506	20241127	114000	34218080	5290	5290	5290	5290	5
507	20241127	113900	34191630	5300	5290	5300	5290	24
508	20241127	113800	34064440	5290	5300	5300	5290	29
509	20241127	113700	33910780	5300	5300	5300	5290	24
510	20241127	113600	33783630	5300	5300	5300	5300	24
511	20241127	113500	33656430	5290	5300	5300	5290	23
512	20241127	113400	33534590	5300	5300	5300	5300	2
513	20241127	113300	33523990	5300	5290	5300	5290	30
514	20241127	113200	33365040	5300	5290	5300	5290	28
515	20241127	113100	33216690	5300	5300	5300	5300	25
516	20241127	113000	33084190	5290	5300	5300	5290	88
517	20241127	112900	32617920	5300	5300	5300	5300	56
518	20241127	112800	32321120	5300	5300	5300	5290	106
519	20241127	112700	31759380	5300	5300	5300	5300	5
520	20241127	112600	31732880	5300	5300	5300	5300	25
521	20241127	112500	31600380	5300	5290	5300	5290	23
522	20241127	112400	31478490	5300	5300	5300	5300	17
523	20241127	112300	31388390	5300	5300	5300	5300	19
524	20241127	112200	31287690	5300	5280	5300	5280	59
525	20241127	112100	30975360	5290	5290	5290	5280	87
526	20241127	112000	30515170	5290	5290	5290	5290	18
527	20241127	111900	30419950	5280	5290	5290	5280	22
528	20241127	111800	30303620	5280	5270	5290	5270	23
529	20241127	111700	30182060	5290	5280	5290	5280	17
530	20241127	111600	30092150	5280	5290	5290	5280	21
531	20241127	111500	29981080	5290	5290	5290	5290	15
532	20241127	111400	29901730	5300	5300	5300	5290	23
533	20241127	111300	29779880	5300	5300	5300	5300	17
534	20241127	111200	29689780	5290	5300	5300	5290	25
535	20241127	111100	29557320	5300	5300	5300	5290	71
536	20241127	111000	29181080	5300	5300	5300	5300	16
537	20241127	110900	29096280	5300	5300	5300	5290	23
538	20241127	110800	28974420	5290	5290	5290	5290	2
539	20241127	110700	28963840	5300	5300	5300	5300	19
540	20241127	110600	28863140	5300	5300	5300	5300	17
541	20241127	110500	28773040	5300	5300	5300	5300	20
542	20241127	110400	28667040	5300	5300	5300	5290	25
543	20241127	110300	28534600	5290	5290	5290	5290	3
544	20241127	110200	28518730	5290	5280	5290	5280	6
545	20241127	110100	28487030	5290	5280	5290	5280	19
546	20241127	110000	28386540	5270	5300	5300	5270	24
547	20241127	105900	28259660	5300	5270	5300	5270	36
548	20241127	105800	28068980	5300	5280	5300	5280	515
549	20241127	105700	25339560	5270	5300	5300	5270	20
550	20241127	105600	25233630	5300	5300	5300	5300	17
551	20241127	105500	25143530	5300	5300	5300	5280	9
552	20241127	105400	25095910	5300	5290	5300	5290	18
553	20241127	105300	25000530	5290	5300	5300	5290	24
554	20241127	105200	24873380	5300	5290	5300	5290	21
555	20241127	105100	24762120	5300	5290	5300	5290	24
556	20241127	105000	24634930	5290	5300	5300	5290	21
557	20241127	104900	24523680	5300	5300	5300	5300	0
558	20241127	104800	24523680	5300	5300	5300	5290	245
559	20241127	104700	23225230	5290	5280	5290	5280	6
560	20241127	104600	23193530	5300	5300	5300	5300	19
561	20241127	104500	23092830	5300	5280	5300	5280	62
562	20241127	104400	22764330	5300	5290	5300	5290	52
563	20241127	104300	22488740	5300	5290	5300	5290	7
564	20241127	104200	22451680	5300	5300	5300	5300	19
565	20241127	104100	22350980	5290	5300	5300	5290	22
566	20241127	104000	22234430	5290	5290	5290	5290	13
567	20241127	103900	22165660	5300	5300	5300	5300	19
568	20241127	103800	22064960	5290	5300	5300	5290	22
569	20241127	103700	21948410	5290	5300	5300	5290	18
570	20241127	103600	21853020	5280	5280	5280	5280	4
571	20241127	103500	21831900	5300	5300	5300	5300	19
572	20241127	103400	21731200	5290	5300	5300	5290	25
573	20241127	103300	21598750	5300	5300	5300	5290	86
574	20241127	103200	21142970	5300	5300	5300	5300	19
575	20241127	103100	21042270	5300	5300	5300	5300	19
576	20241127	103000	20941570	5290	5290	5290	5290	1
577	20241127	102900	20936280	5300	5300	5300	5300	74
578	20241127	102800	20544080	5300	5280	5300	5280	34
579	20241127	102700	20364110	5290	5290	5290	5290	20
580	20241127	102600	20258310	5280	5290	5290	5280	21
581	20241127	102500	20147240	5290	5290	5290	5290	17
582	20241127	102400	20057310	5290	5290	5290	5290	4
583	20241127	102300	20036150	5290	5280	5290	5280	17
584	20241127	102200	19946230	5290	5290	5290	5290	17
585	20241127	102100	19856300	5290	5270	5290	5270	2826
586	20241127	102000	4959970	5270	5270	5270	5270	29
587	20241127	101900	4807140	5260	5270	5270	5260	50
588	20241127	101800	4543660	5270	5270	5270	5270	35
589	20241127	101700	4359210	5270	5270	5270	5270	4
590	20241127	101600	4338130	5270	5260	5270	5260	3
591	20241127	101500	4322330	5270	5270	5270	5270	17
592	20241127	101400	4232740	5270	5270	5270	5270	19
593	20241127	101300	4132610	5270	5260	5270	5260	25
594	20241127	101200	4000920	5270	5270	5280	5270	33
595	20241127	101100	3826990	5270	5270	5270	5270	0
596	20241127	101000	3826990	5270	5270	5270	5260	25
597	20241127	100900	3695280	5270	5260	5270	5260	3
598	20241127	100800	3679480	5270	5270	5270	5270	17
599	20241127	100700	3589890	5270	5260	5270	5260	23
600	20241127	100600	3468700	5270	5270	5270	5270	17
601	20241127	100500	3379110	5270	5270	5270	5270	2
602	20241127	100400	3368570	5270	5270	5270	5270	17
603	20241127	100300	3278980	5260	5260	5260	5260	26
604	20241127	100200	3142220	5250	5250	5260	5250	23
605	20241127	100100	3021300	5260	5260	5260	5260	17
606	20241127	100000	2931880	5260	5260	5260	5260	51
607	20241127	095900	2663620	5260	5270	5270	5260	28
608	20241127	095800	2516150	5270	5270	5270	5270	5
609	20241127	095700	2489800	5270	5270	5270	5270	17
610	20241127	095600	2400210	5270	5270	5270	5270	31
611	20241127	095500	2236840	5260	5260	5270	5260	26
612	20241127	095400	2099900	5260	5260	5260	5260	5
613	20241127	095300	2073600	5260	5260	5260	5260	24
614	20241127	095200	1947360	5250	5250	5250	5250	2
615	20241127	095100	1936860	5260	5260	5260	5260	19
616	20241127	095000	1836920	5260	5260	5260	5260	17
617	20241127	094900	1747500	5260	5260	5270	5260	29
618	20241127	094800	1594750	5250	5250	5260	5250	21
619	20241127	094700	1484340	5260	5260	5260	5260	2
620	20241127	094600	1473820	5260	5250	5260	5250	10
621	20241127	094500	1421310	5250	5250	5250	5250	2
622	20241127	094400	1410810	5260	5260	5260	5260	2
623	20241127	094300	1400290	5260	5260	5260	5260	4
624	20241127	094200	1379250	5260	5250	5260	5250	3
625	20241127	094100	1363480	5260	5260	5260	5260	0
626	20241127	094000	1363480	5260	5260	5260	5260	2
627	20241127	093900	1352960	5250	5250	5250	5250	4
628	20241127	093800	1331960	5250	5250	5250	5250	2
629	20241127	093700	1321460	5260	5260	5260	5260	2
630	20241127	093600	1310940	5260	5260	5260	5260	3
631	20241127	093500	1295160	5260	5250	5260	5250	3
632	20241127	093400	1279390	5250	5250	5250	5250	5
633	20241127	093300	1253140	5270	5260	5270	5260	2
634	20241127	093200	1242610	5250	5250	5250	5250	0
635	20241127	093100	1242610	5250	5250	5250	5250	0
636	20241127	093000	1242610	5250	5250	5250	5250	10
637	20241127	092900	1190110	5260	5260	5260	5260	0
638	20241127	092800	1190110	5260	5260	5260	5260	0
639	20241127	092700	1190110	5260	5260	5260	5260	0
640	20241127	092600	1190110	5260	5260	5260	5260	101
641	20241127	092500	658850	5270	5270	5270	5270	0
642	20241127	092400	658850	5270	5270	5270	5270	0
643	20241127	092300	658850	5270	5270	5270	5270	1
644	20241127	092200	653580	5280	5280	5280	5280	0
645	20241127	092100	653580	5280	5280	5280	5280	0
646	20241127	092000	653580	5280	5280	5280	5280	0
647	20241127	091900	653580	5280	5280	5280	5280	0
648	20241127	091800	653580	5280	5280	5280	5280	0
649	20241127	091700	653580	5280	5280	5280	5280	0
650	20241127	091600	653580	5280	5280	5280	5280	100
651	20241127	091500	125580	5250	5250	5250	5250	10
652	20241127	091400	73080	5220	5220	5220	5220	0
653	20241127	091300	73080	5220	5220	5220	5220	0
654	20241127	091200	73080	5220	5220	5220	5220	0
655	20241127	091100	73080	5220	5220	5220	5220	0
656	20241127	091000	73080	5220	5220	5220	5220	0
657	20241127	090900	73080	5220	5220	5220	5220	0
658	20241127	090800	73080	5220	5220	5220	5220	0
659	20241127	090700	73080	5220	5220	5220	5220	0
660	20241127	090600	73080	5220	5220	5220	5220	0
661	20241127	090500	73080	5220	5220	5220	5220	0
662	20241127	090400	73080	5220	5220	5220	5220	0
663	20241127	090300	73080	5220	5220	5220	5220	0
664	20241127	090200	73080	5220	5220	5220	5220	0
665	20241127	090100	73080	5220	5220	5220	5220	0
666	20241127	090000	73080	5220	5220	5220	5220	14