KissMeData/099750/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	201600	182736680	17040	17040	17040	17040	224
3	20241127	201500	182736680	17040	17040	17040	17040	0
4	20241127	201400	182736680	17040	17040	17040	17040	0
5	20241127	201300	182736680	17040	17040	17040	17040	0
6	20241127	201200	182736680	17040	17040	17040	17040	0
7	20241127	201100	182736680	17040	17040	17040	17040	0
8	20241127	201000	182736680	17040	17040	17040	17040	0
9	20241127	200900	182736680	17040	17040	17040	17040	0
10	20241127	200800	182736680	17040	17040	17040	17040	0
11	20241127	200700	182736680	17040	17040	17040	17040	0
12	20241127	200600	182736680	17040	17040	17040	17040	0
13	20241127	200500	182736680	17040	17040	17040	17040	0
14	20241127	200400	182736680	17040	17040	17040	17040	0
15	20241127	200300	182736680	17040	17040	17040	17040	0
16	20241127	200200	182736680	17040	17040	17040	17040	0
17	20241127	200100	182736680	17040	17040	17040	17040	0
18	20241127	200000	182736680	17040	17040	17040	17040	0
19	20241127	195900	182736680	17040	17040	17040	17040	0
20	20241127	195800	182736680	17040	17040	17040	17040	0
21	20241127	195700	182736680	17040	17040	17040	17040	0
22	20241127	195600	182736680	17040	17040	17040	17040	0
23	20241127	195500	182736680	17040	17040	17040	17040	0
24	20241127	195400	182736680	17040	17040	17040	17040	0
25	20241127	195300	182736680	17040	17040	17040	17040	0
26	20241127	195200	182736680	17040	17040	17040	17040	0
27	20241127	195100	182736680	17040	17040	17040	17040	0
28	20241127	195000	182736680	17040	17040	17040	17040	0
29	20241127	194900	182736680	17040	17040	17040	17040	0
30	20241127	194800	182736680	17040	17040	17040	17040	0
31	20241127	194700	182736680	17040	17040	17040	17040	0
32	20241127	194600	182736680	17040	17040	17040	17040	224
33	20241127	194500	182736680	17040	17040	17040	17040	0
34	20241127	194400	182736680	17040	17040	17040	17040	0
35	20241127	194300	182736680	17040	17040	17040	17040	0
36	20241127	194200	182736680	17040	17040	17040	17040	0
37	20241127	194100	182736680	17040	17040	17040	17040	0
38	20241127	194000	182736680	17040	17040	17040	17040	0
39	20241127	193900	182736680	17040	17040	17040	17040	0
40	20241127	193800	182736680	17040	17040	17040	17040	0
41	20241127	193700	182736680	17040	17040	17040	17040	0
42	20241127	193600	182736680	17040	17040	17040	17040	0
43	20241127	193500	182736680	17040	17040	17040	17040	0
44	20241127	193400	182736680	17040	17040	17040	17040	0
45	20241127	193300	182736680	17040	17040	17040	17040	0
46	20241127	193200	182736680	17040	17040	17040	17040	0
47	20241127	193100	182736680	17040	17040	17040	17040	0
48	20241127	193000	182736680	17040	17040	17040	17040	0
49	20241127	192900	182736680	17040	17040	17040	17040	0
50	20241127	192800	182736680	17040	17040	17040	17040	0
51	20241127	192700	182736680	17040	17040	17040	17040	0
52	20241127	192600	182736680	17040	17040	17040	17040	0
53	20241127	192500	182736680	17040	17040	17040	17040	0
54	20241127	192400	182736680	17040	17040	17040	17040	0
55	20241127	192300	182736680	17040	17040	17040	17040	0
56	20241127	192200	182736680	17040	17040	17040	17040	0
57	20241127	192100	182736680	17040	17040	17040	17040	0
58	20241127	192000	182736680	17040	17040	17040	17040	0
59	20241127	191900	182736680	17040	17040	17040	17040	0
60	20241127	191800	182736680	17040	17040	17040	17040	0
61	20241127	191700	182736680	17040	17040	17040	17040	0
62	20241127	191600	182736680	17040	17040	17040	17040	224
63	20241127	191500	182736680	17040	17040	17040	17040	0
64	20241127	191400	182736680	17040	17040	17040	17040	0
65	20241127	191300	182736680	17040	17040	17040	17040	0
66	20241127	191200	182736680	17040	17040	17040	17040	0
67	20241127	191100	182736680	17040	17040	17040	17040	0
68	20241127	191000	182736680	17040	17040	17040	17040	0
69	20241127	190900	182736680	17040	17040	17040	17040	0
70	20241127	190800	182736680	17040	17040	17040	17040	0
71	20241127	190700	182736680	17040	17040	17040	17040	0
72	20241127	190600	182736680	17040	17040	17040	17040	0
73	20241127	190500	182736680	17040	17040	17040	17040	0
74	20241127	190400	182736680	17040	17040	17040	17040	0
75	20241127	190300	182736680	17040	17040	17040	17040	0
76	20241127	190200	182736680	17040	17040	17040	17040	0
77	20241127	190100	182736680	17040	17040	17040	17040	0
78	20241127	190000	182736680	17040	17040	17040	17040	0
79	20241127	185900	182736680	17040	17040	17040	17040	0
80	20241127	185800	182736680	17040	17040	17040	17040	0
81	20241127	185700	182736680	17040	17040	17040	17040	0
82	20241127	185600	182736680	17040	17040	17040	17040	0
83	20241127	185500	182736680	17040	17040	17040	17040	0
84	20241127	185400	182736680	17040	17040	17040	17040	0
85	20241127	185300	182736680	17040	17040	17040	17040	0
86	20241127	185200	182736680	17040	17040	17040	17040	0
87	20241127	185100	182736680	17040	17040	17040	17040	0
88	20241127	185000	182736680	17040	17040	17040	17040	0
89	20241127	184900	182736680	17040	17040	17040	17040	0
90	20241127	184800	182736680	17040	17040	17040	17040	0
91	20241127	184700	182736680	17040	17040	17040	17040	0
92	20241127	184600	182736680	17040	17040	17040	17040	224
93	20241127	184500	182736680	17040	17040	17040	17040	0
94	20241127	184400	182736680	17040	17040	17040	17040	0
95	20241127	184300	182736680	17040	17040	17040	17040	0
96	20241127	184200	182736680	17040	17040	17040	17040	0
97	20241127	184100	182736680	17040	17040	17040	17040	0
98	20241127	184000	182736680	17040	17040	17040	17040	0
99	20241127	183900	182736680	17040	17040	17040	17040	0
100	20241127	183800	182736680	17040	17040	17040	17040	0
101	20241127	183700	182736680	17040	17040	17040	17040	0
102	20241127	183600	182736680	17040	17040	17040	17040	0
103	20241127	183500	182736680	17040	17040	17040	17040	0
104	20241127	183400	182736680	17040	17040	17040	17040	0
105	20241127	183300	182736680	17040	17040	17040	17040	0
106	20241127	183200	182736680	17040	17040	17040	17040	0
107	20241127	183100	182736680	17040	17040	17040	17040	0
108	20241127	183000	182736680	17040	17040	17040	17040	0
109	20241127	182900	182736680	17040	17040	17040	17040	0
110	20241127	182800	182736680	17040	17040	17040	17040	0
111	20241127	182700	182736680	17040	17040	17040	17040	0
112	20241127	182600	182736680	17040	17040	17040	17040	0
113	20241127	182500	182736680	17040	17040	17040	17040	0
114	20241127	182400	182736680	17040	17040	17040	17040	0
115	20241127	182300	182736680	17040	17040	17040	17040	0
116	20241127	182200	182736680	17040	17040	17040	17040	0
117	20241127	182100	182736680	17040	17040	17040	17040	0
118	20241127	182000	182736680	17040	17040	17040	17040	0
119	20241127	181900	182736680	17040	17040	17040	17040	0
120	20241127	181800	182736680	17040	17040	17040	17040	0
121	20241127	181700	182736680	17040	17040	17040	17040	0
122	20241127	181600	182736680	17040	17040	17040	17040	224
123	20241127	181500	182736680	17040	17040	17040	17040	0
124	20241127	181400	182736680	17040	17040	17040	17040	0
125	20241127	181300	182736680	17040	17040	17040	17040	0
126	20241127	181200	182736680	17040	17040	17040	17040	0
127	20241127	181100	182736680	17040	17040	17040	17040	0
128	20241127	181000	182736680	17040	17040	17040	17040	0
129	20241127	180900	182736680	17040	17040	17040	17040	0
130	20241127	180800	182736680	17040	17040	17040	17040	0
131	20241127	180700	182736680	17040	17040	17040	17040	0
132	20241127	180600	182736680	17040	17040	17040	17040	0
133	20241127	180500	182736680	17040	17040	17040	17040	0
134	20241127	180400	182736680	17040	17040	17040	17040	0
135	20241127	180300	182736680	17040	17040	17040	17040	0
136	20241127	180200	182736680	17040	17040	17040	17040	0
137	20241127	180100	182736680	17040	17040	17040	17040	0
138	20241127	180000	182736680	17040	17040	17040	17040	0
139	20241127	175900	182736680	17040	17040	17040	17040	0
140	20241127	175800	182736680	17040	17040	17040	17040	0
141	20241127	175700	182736680	17040	17040	17040	17040	0
142	20241127	175600	182736680	17040	17040	17040	17040	0
143	20241127	175500	182736680	17040	17040	17040	17040	0
144	20241127	175400	182736680	17040	17040	17040	17040	0
145	20241127	175300	182736680	17040	17040	17040	17040	0
146	20241127	175200	182736680	17040	17040	17040	17040	0
147	20241127	175100	182736680	17040	17040	17040	17040	0
148	20241127	175000	182736680	17040	17040	17040	17040	0
149	20241127	174900	182736680	17040	17040	17040	17040	0
150	20241127	174800	182736680	17040	17040	17040	17040	0
151	20241127	174700	182736680	17040	17040	17040	17040	0
152	20241127	174600	182736680	17040	17040	17040	17040	224
153	20241127	174500	182736680	17040	17040	17040	17040	0
154	20241127	174400	182736680	17040	17040	17040	17040	0
155	20241127	174300	182736680	17040	17040	17040	17040	0
156	20241127	174200	182736680	17040	17040	17040	17040	0
157	20241127	174100	182736680	17040	17040	17040	17040	0
158	20241127	174000	182736680	17040	17040	17040	17040	0
159	20241127	173900	182736680	17040	17040	17040	17040	0
160	20241127	173800	182736680	17040	17040	17040	17040	0
161	20241127	173700	182736680	17040	17040	17040	17040	0
162	20241127	173600	182736680	17040	17040	17040	17040	0
163	20241127	173500	182736680	17040	17040	17040	17040	0
164	20241127	173400	182736680	17040	17040	17040	17040	0
165	20241127	173300	182736680	17040	17040	17040	17040	0
166	20241127	173200	182736680	17040	17040	17040	17040	0
167	20241127	173100	182736680	17040	17040	17040	17040	0
168	20241127	173000	182736680	17040	17040	17040	17040	0
169	20241127	172900	182736680	17040	17040	17040	17040	0
170	20241127	172800	182736680	17040	17040	17040	17040	0
171	20241127	172700	182736680	17040	17040	17040	17040	0
172	20241127	172600	182736680	17040	17040	17040	17040	0
173	20241127	172500	182736680	17040	17040	17040	17040	0
174	20241127	172400	182736680	17040	17040	17040	17040	0
175	20241127	172300	182736680	17040	17040	17040	17040	0
176	20241127	172200	182736680	17040	17040	17040	17040	0
177	20241127	172100	182736680	17040	17040	17040	17040	0
178	20241127	172000	182736680	17040	17040	17040	17040	0
179	20241127	171900	182736680	17040	17040	17040	17040	0
180	20241127	171800	182736680	17040	17040	17040	17040	0
181	20241127	171700	182736680	17040	17040	17040	17040	0
182	20241127	171600	182736680	17040	17040	17040	17040	224
183	20241127	171500	182736680	17040	17040	17040	17040	0
184	20241127	171400	182736680	17040	17040	17040	17040	0
185	20241127	171300	182736680	17040	17040	17040	17040	0
186	20241127	171200	182736680	17040	17040	17040	17040	0
187	20241127	171100	182736680	17040	17040	17040	17040	0
188	20241127	171000	182736680	17040	17040	17040	17040	0
189	20241127	170900	182736680	17040	17040	17040	17040	0
190	20241127	170800	182736680	17040	17040	17040	17040	0
191	20241127	170700	182736680	17040	17040	17040	17040	0
192	20241127	170600	182736680	17040	17040	17040	17040	0
193	20241127	170500	182736680	17040	17040	17040	17040	0
194	20241127	170400	182736680	17040	17040	17040	17040	0
195	20241127	170300	182736680	17040	17040	17040	17040	0
196	20241127	170200	182736680	17040	17040	17040	17040	0
197	20241127	170100	182736680	17040	17040	17040	17040	0
198	20241127	170000	182736680	17040	17040	17040	17040	0
199	20241127	165900	182736680	17040	17040	17040	17040	0
200	20241127	165800	182736680	17040	17040	17040	17040	0
201	20241127	165700	182736680	17040	17040	17040	17040	0
202	20241127	165600	182736680	17040	17040	17040	17040	0
203	20241127	165500	182736680	17040	17040	17040	17040	0
204	20241127	165400	182736680	17040	17040	17040	17040	0
205	20241127	165300	182736680	17040	17040	17040	17040	0
206	20241127	165200	182736680	17040	17040	17040	17040	0
207	20241127	165100	182736680	17040	17040	17040	17040	0
208	20241127	165000	182736680	17040	17040	17040	17040	0
209	20241127	164900	182736680	17040	17040	17040	17040	0
210	20241127	164800	182736680	17040	17040	17040	17040	0
211	20241127	164700	182736680	17040	17040	17040	17040	0
212	20241127	164600	182736680	17040	17040	17040	17040	224
213	20241127	164500	182736680	17040	17040	17040	17040	0
214	20241127	164400	182736680	17040	17040	17040	17040	0
215	20241127	164300	182736680	17040	17040	17040	17040	0
216	20241127	164200	182736680	17040	17040	17040	17040	0
217	20241127	164100	182736680	17040	17040	17040	17040	0
218	20241127	164000	182736680	17040	17040	17040	17040	0
219	20241127	163900	182736680	17040	17040	17040	17040	0
220	20241127	163800	182736680	17040	17040	17040	17040	0
221	20241127	163700	182736680	17040	17040	17040	17040	0
222	20241127	163600	182736680	17040	17040	17040	17040	0
223	20241127	163500	182736680	17040	17040	17040	17040	0
224	20241127	163400	182736680	17040	17040	17040	17040	0
225	20241127	163300	182736680	17040	17040	17040	17040	0
226	20241127	163200	182736680	17040	17040	17040	17040	0
227	20241127	163100	182736680	17040	17040	17040	17040	0
228	20241127	163000	182736680	17040	17040	17040	17040	0
229	20241127	162900	182736680	17040	17040	17040	17040	0
230	20241127	162800	182736680	17040	17040	17040	17040	0
231	20241127	162700	182736680	17040	17040	17040	17040	0
232	20241127	162600	182736680	17040	17040	17040	17040	0
233	20241127	162500	182736680	17040	17040	17040	17040	0
234	20241127	162400	182736680	17040	17040	17040	17040	0
235	20241127	162300	182736680	17040	17040	17040	17040	0
236	20241127	162200	182736680	17040	17040	17040	17040	0
237	20241127	162100	182736680	17040	17040	17040	17040	0
238	20241127	162000	182736680	17040	17040	17040	17040	0
239	20241127	161900	182736680	17040	17040	17040	17040	0
240	20241127	161800	182736680	17040	17040	17040	17040	0
241	20241127	161700	182736680	17040	17040	17040	17040	0
242	20241127	161600	182736680	17040	17040	17040	17040	224
243	20241127	161500	182736680	17040	17040	17040	17040	0
244	20241127	161400	182736680	17040	17040	17040	17040	0
245	20241127	161300	182736680	17040	17040	17040	17040	0
246	20241127	161200	182736680	17040	17040	17040	17040	0
247	20241127	161100	182736680	17040	17040	17040	17040	0
248	20241127	161000	182736680	17040	17040	17040	17040	0
249	20241127	160900	182736680	17040	17040	17040	17040	0
250	20241127	160800	182736680	17040	17040	17040	17040	0
251	20241127	160700	182736680	17040	17040	17040	17040	0
252	20241127	160600	182736680	17040	17040	17040	17040	0
253	20241127	160500	182736680	17040	17040	17040	17040	0
254	20241127	160400	182736680	17040	17040	17040	17040	0
255	20241127	160300	182736680	17040	17040	17040	17040	0
256	20241127	160200	182736680	17040	17040	17040	17040	0
257	20241127	160100	182736680	17040	17040	17040	17040	0
258	20241127	160000	182736680	17040	17040	17040	17040	0
259	20241127	155900	182736680	17040	17040	17040	17040	0
260	20241127	155800	182736680	17040	17040	17040	17040	0
261	20241127	155700	182736680	17040	17040	17040	17040	0
262	20241127	155600	182736680	17040	17040	17040	17040	0
263	20241127	155500	182736680	17040	17040	17040	17040	0
264	20241127	155400	182736680	17040	17040	17040	17040	0
265	20241127	155300	182736680	17040	17040	17040	17040	0
266	20241127	155200	182736680	17040	17040	17040	17040	0
267	20241127	155100	182736680	17040	17040	17040	17040	0
268	20241127	155000	182736680	17040	17040	17040	17040	0
269	20241127	154900	182736680	17040	17040	17040	17040	0
270	20241127	154800	182736680	17040	17040	17040	17040	0
271	20241127	154700	182736680	17040	17040	17040	17040	0
272	20241127	154600	182736680	17040	17040	17040	17040	224
273	20241127	154500	182736680	17040	17040	17040	17040	0
274	20241127	154400	182736680	17040	17040	17040	17040	0
275	20241127	154300	182736680	17040	17040	17040	17040	0
276	20241127	154200	182736680	17040	17040	17040	17040	0
277	20241127	154100	182736680	17040	17040	17040	17040	0
278	20241127	154000	182736680	17040	17040	17040	17040	0
279	20241127	153900	182736680	17040	17040	17040	17040	0
280	20241127	153800	182736680	17040	17040	17040	17040	0
281	20241127	153700	182736680	17040	17040	17040	17040	0
282	20241127	153600	182736680	17040	17040	17040	17040	0
283	20241127	153500	182736680	17040	17040	17040	17040	0
284	20241127	153400	182736680	17040	17040	17040	17040	0
285	20241127	153300	182736680	17040	17040	17040	17040	0
286	20241127	153200	182736680	17040	17040	17040	17040	0
287	20241127	153100	182736680	17040	17040	17040	17040	0
288	20241127	153000	182736680	17040	17040	17040	17040	224
289	20241127	152900	178919720	17050	17050	17050	17050	0
290	20241127	152800	178919720	17050	17050	17050	17050	0
291	20241127	152700	178919720	17050	17050	17050	17050	0
292	20241127	152600	178919720	17050	17050	17050	17050	0
293	20241127	152500	178919720	17050	17050	17050	17050	0
294	20241127	152400	178919720	17050	17050	17050	17050	0
295	20241127	152300	178919720	17050	17050	17050	17050	0
296	20241127	152200	178919720	17050	17050	17050	17050	0
297	20241127	152100	178919720	17050	17050	17050	17050	0
298	20241127	152000	178919720	17050	17050	17050	17050	0
299	20241127	151900	178919720	17050	17050	17050	17050	93
300	20241127	151800	177334070	17050	17050	17050	17050	1
301	20241127	151700	177317020	17150	17150	17150	17150	1
302	20241127	151600	177299870	17070	17070	17070	17070	1
303	20241127	151500	177282800	17020	17020	17020	17020	1
304	20241127	151400	177265780	17000	17080	17080	17000	500
305	20241127	151300	168744930	17160	17160	17160	17160	0
306	20241127	151200	168744930	17160	17160	17160	17160	0
307	20241127	151100	168744930	17160	17160	17160	17160	1
308	20241127	151000	168727770	17160	17160	17160	17160	0
309	20241127	150900	168727770	17160	17160	17160	17160	0
310	20241127	150800	168727770	17160	17160	17160	17160	0
311	20241127	150700	168727770	17160	17160	17160	17160	0
312	20241127	150600	168727770	17160	17080	17160	17080	7
313	20241127	150500	168608100	17070	17070	17070	17070	0
314	20241127	150400	168608100	17070	17070	17070	17070	0
315	20241127	150300	168608100	17070	17070	17070	17070	0
316	20241127	150200	168608100	17070	17070	17070	17070	0
317	20241127	150100	168608100	17070	17070	17070	17070	1
318	20241127	150000	168591030	17110	17110	17110	17110	1
319	20241127	145900	168573920	17100	17100	17100	17100	0
320	20241127	145800	168573920	17100	17100	17100	17100	0
321	20241127	145700	168573920	17100	17100	17100	17100	10
322	20241127	145600	168402920	17100	17100	17100	17100	190
323	20241127	145500	165153920	17170	17170	17170	17170	0
324	20241127	145400	165153920	17170	17170	17170	17170	0
325	20241127	145300	165153920	17170	17170	17170	17170	0
326	20241127	145200	165153920	17170	17170	17170	17170	0
327	20241127	145100	165153920	17170	17170	17170	17170	0
328	20241127	145000	165153920	17170	17170	17170	17170	0
329	20241127	144900	165153920	17170	17170	17170	17170	0
330	20241127	144800	165153920	17170	17170	17170	17170	2
331	20241127	144700	165119580	17060	17060	17060	17060	0
332	20241127	144600	165119580	17060	17060	17060	17060	1
333	20241127	144500	165102520	17170	17170	17170	17170	0
334	20241127	144400	165102520	17170	17170	17170	17170	0
335	20241127	144300	165102520	17170	17170	17170	17170	0
336	20241127	144200	165102520	17170	17170	17170	17170	0
337	20241127	144100	165102520	17170	17170	17170	17170	0
338	20241127	144000	165102520	17170	17170	17170	17170	0
339	20241127	143900	165102520	17170	17170	17170	17170	1
340	20241127	143800	165085350	17070	17070	17070	17070	26
341	20241127	143700	164641530	17070	17070	17070	17070	0
342	20241127	143600	164641530	17070	17070	17070	17070	3
343	20241127	143500	164590320	17070	17070	17070	17070	71
344	20241127	143400	163378350	17080	17080	17080	17080	0
345	20241127	143300	163378350	17080	17080	17080	17080	0
346	20241127	143200	163378350	17080	17080	17080	17080	0
347	20241127	143100	163378350	17080	17080	17080	17080	0
348	20241127	143000	163378350	17080	17080	17080	17080	0
349	20241127	142900	163378350	17080	17080	17080	17080	0
350	20241127	142800	163378350	17080	17080	17080	17080	0
351	20241127	142700	163378350	17080	17080	17080	17080	0
352	20241127	142600	163378350	17080	17080	17080	17080	0
353	20241127	142500	163378350	17080	17080	17080	17080	0
354	20241127	142400	163378350	17080	17080	17080	17080	1
355	20241127	142300	163361270	17080	17080	17080	17080	4
356	20241127	142200	163292950	17120	17120	17120	17120	0
357	20241127	142100	163292950	17120	17120	17120	17120	0
358	20241127	142000	163292950	17120	17120	17120	17120	1
359	20241127	141900	163275830	17090	17090	17090	17090	0
360	20241127	141800	163275830	17090	17090	17090	17090	0
361	20241127	141700	163275830	17090	17090	17090	17090	0
362	20241127	141600	163275830	17090	17090	17090	17090	0
363	20241127	141500	163275830	17090	17090	17090	17090	0
364	20241127	141400	163275830	17090	17090	17090	17090	0
365	20241127	141300	163275830	17090	17090	17090	17090	0
366	20241127	141200	163275830	17090	17110	17110	17090	585
367	20241127	141100	153277010	17110	17110	17110	17110	10
368	20241127	141000	153105910	17110	17110	17110	17110	5
369	20241127	140900	153020360	17110	17110	17110	17110	0
370	20241127	140800	153020360	17110	17110	17110	17110	1
371	20241127	140700	153003250	17170	17170	17170	17170	0
372	20241127	140600	153003250	17170	17170	17170	17170	2
373	20241127	140500	152968910	17170	17170	17170	17170	0
374	20241127	140400	152968910	17170	17170	17170	17170	0
375	20241127	140300	152968910	17170	17120	17170	17120	70
376	20241127	140200	151770310	17190	17190	17190	17190	0
377	20241127	140100	151770310	17190	17190	17190	17190	0
378	20241127	140000	151770310	17190	17190	17190	17190	0
379	20241127	135900	151770310	17190	17190	17190	17190	0
380	20241127	135800	151770310	17190	17190	17190	17190	0
381	20241127	135700	151770310	17190	17190	17190	17190	0
382	20241127	135600	151770310	17190	17190	17190	17190	0
383	20241127	135500	151770310	17190	17190	17190	17190	0
384	20241127	135400	151770310	17190	17190	17190	17190	0
385	20241127	135300	151770310	17190	17190	17190	17190	0
386	20241127	135200	151770310	17190	17190	17190	17190	0
387	20241127	135100	151770310	17190	17190	17190	17190	0
388	20241127	135000	151770310	17190	17190	17190	17190	0
389	20241127	134900	151770310	17190	17190	17190	17190	0
390	20241127	134800	151770310	17190	17190	17190	17190	0
391	20241127	134700	151770310	17190	17110	17190	17110	4
392	20241127	134600	151701790	17190	17190	17190	17190	1
393	20241127	134500	151684600	17120	17120	17120	17120	0
394	20241127	134400	151684600	17120	17120	17120	17120	0
395	20241127	134300	151684600	17120	17120	17120	17120	0
396	20241127	134200	151684600	17120	17120	17120	17120	0
397	20241127	134100	151684600	17120	17120	17120	17120	0
398	20241127	134000	151684600	17120	17120	17120	17120	0
399	20241127	133900	151684600	17120	17120	17120	17120	0
400	20241127	133800	151684600	17120	17120	17120	17120	0
401	20241127	133700	151684600	17120	17130	17130	17120	310
402	20241127	133600	146377030	17200	17200	17200	17200	0
403	20241127	133500	146377030	17200	17200	17200	17200	0
404	20241127	133400	146377030	17200	17200	17200	17200	0
405	20241127	133300	146377030	17200	17200	17200	17200	0
406	20241127	133200	146377030	17200	17200	17200	17200	0
407	20241127	133100	146377030	17200	17200	17200	17200	1
408	20241127	133000	146359830	17200	17200	17200	17200	0
409	20241127	132900	146359830	17200	17200	17200	17200	0
410	20241127	132800	146359830	17200	17200	17200	17200	0
411	20241127	132700	146359830	17200	17200	17200	17200	0
412	20241127	132600	146359830	17200	17200	17200	17200	2
413	20241127	132500	146325430	17120	17120	17120	17120	0
414	20241127	132400	146325430	17120	17120	17120	17120	0
415	20241127	132300	146325430	17120	17120	17120	17120	296
416	20241127	132200	141257910	17190	17190	17190	17190	0
417	20241127	132100	141257910	17190	17190	17190	17190	0
418	20241127	132000	141257910	17190	17130	17190	17120	136
419	20241127	131900	138926970	17140	17140	17140	17140	1
420	20241127	131800	138909830	17140	17140	17140	17140	3
421	20241127	131700	138858410	17200	17200	17200	17200	0
422	20241127	131600	138858410	17200	17200	17200	17200	0
423	20241127	131500	138858410	17200	17200	17200	17200	0
424	20241127	131400	138858410	17200	17200	17200	17200	0
425	20241127	131300	138858410	17200	17200	17200	17200	0
426	20241127	131200	138858410	17200	17200	17200	17200	0
427	20241127	131100	138858410	17200	17200	17200	17200	0
428	20241127	131000	138858410	17200	17200	17200	17200	0
429	20241127	130900	138858410	17200	17200	17200	17200	0
430	20241127	130800	138858410	17200	17200	17200	17200	0
431	20241127	130700	138858410	17200	17200	17200	17200	0
432	20241127	130600	138858410	17200	17200	17200	17200	0
433	20241127	130500	138858410	17200	17200	17200	17200	0
434	20241127	130400	138858410	17200	17200	17200	17200	0
435	20241127	130300	138858410	17200	17200	17200	17200	0
436	20241127	130200	138858410	17200	17200	17200	17200	0
437	20241127	130100	138858410	17200	17200	17200	17200	0
438	20241127	130000	138858410	17200	17200	17200	17200	1
439	20241127	125900	138841210	17190	17190	17190	17190	0
440	20241127	125800	138841210	17190	17190	17190	17190	0
441	20241127	125700	138841210	17190	17190	17190	17190	0
442	20241127	125600	138841210	17190	17190	17190	17190	0
443	20241127	125500	138841210	17190	17190	17190	17190	0
444	20241127	125400	138841210	17190	17190	17190	17190	0
445	20241127	125300	138841210	17190	17190	17190	17190	0
446	20241127	125200	138841210	17190	17190	17190	17190	0
447	20241127	125100	138841210	17190	17190	17190	17190	0
448	20241127	125000	138841210	17190	17190	17190	17190	0
449	20241127	124900	138841210	17190	17190	17190	17190	0
450	20241127	124800	138841210	17190	17190	17190	17190	0
451	20241127	124700	138841210	17190	17190	17190	17190	0
452	20241127	124600	138841210	17190	17190	17190	17190	0
453	20241127	124500	138841210	17190	17190	17190	17190	100
454	20241127	124400	137122210	17190	17190	17190	17190	0
455	20241127	124300	137122210	17190	17190	17190	17190	0
456	20241127	124200	137122210	17190	17190	17190	17190	0
457	20241127	124100	137122210	17190	17190	17190	17190	0
458	20241127	124000	137122210	17190	17190	17190	17190	0
459	20241127	123900	137122210	17190	17190	17190	17190	0
460	20241127	123800	137122210	17190	17190	17190	17190	0
461	20241127	123700	137122210	17190	17190	17190	17190	0
462	20241127	123600	137122210	17190	17190	17190	17190	0
463	20241127	123500	137122210	17190	17190	17190	17190	0
464	20241127	123400	137122210	17190	17190	17190	17190	0
465	20241127	123300	137122210	17190	17190	17190	17190	0
466	20241127	123200	137122210	17190	17190	17190	17190	0
467	20241127	123100	137122210	17190	17190	17190	17190	0
468	20241127	123000	137122210	17190	17190	17190	17190	22
469	20241127	122900	136744030	17120	17120	17120	17120	0
470	20241127	122800	136744030	17120	17120	17120	17120	0
471	20241127	122700	136744030	17120	17120	17120	17120	0
472	20241127	122600	136744030	17120	17120	17120	17120	0
473	20241127	122500	136744030	17120	17120	17120	17120	0
474	20241127	122400	136744030	17120	17120	17120	17120	0
475	20241127	122300	136744030	17120	17120	17120	17120	0
476	20241127	122200	136744030	17120	17130	17130	17120	25
477	20241127	122100	136316000	17130	17130	17130	17130	0
478	20241127	122000	136316000	17130	17130	17130	17130	0
479	20241127	121900	136316000	17130	17130	17130	17130	0
480	20241127	121800	136316000	17130	17130	17130	17130	0
481	20241127	121700	136316000	17130	17170	17170	17130	12
482	20241127	121600	136110400	17170	17170	17170	17170	0
483	20241127	121500	136110400	17170	17170	17170	17170	0
484	20241127	121400	136110400	17170	17170	17170	17170	0
485	20241127	121300	136110400	17170	17170	17170	17170	0
486	20241127	121200	136110400	17170	17170	17170	17170	0
487	20241127	121100	136110400	17170	17170	17170	17170	0
488	20241127	121000	136110400	17170	17170	17170	17170	0
489	20241127	120900	136110400	17170	17170	17170	17170	0
490	20241127	120800	136110400	17170	17170	17170	17170	1
491	20241127	120700	136093230	17120	17120	17120	17120	0
492	20241127	120600	136093230	17120	17120	17120	17120	0
493	20241127	120500	136093230	17120	17120	17120	17120	0
494	20241127	120400	136093230	17120	17120	17120	17120	0
495	20241127	120300	136093230	17120	17120	17120	17120	0
496	20241127	120200	136093230	17120	17120	17120	17120	0
497	20241127	120100	136093230	17120	17120	17120	17120	0
498	20241127	120000	136093230	17120	17120	17120	17120	0
499	20241127	115900	136093230	17120	17120	17120	17120	1
500	20241127	115800	136076110	17120	17120	17120	17120	0
501	20241127	115700	136076110	17120	17120	17120	17120	0
502	20241127	115600	136076110	17120	17120	17120	17120	0
503	20241127	115500	136076110	17120	17120	17120	17120	0
504	20241127	115400	136076110	17120	17120	17120	17120	0
505	20241127	115300	136076110	17120	17120	17120	17120	0
506	20241127	115200	136076110	17120	17120	17120	17120	1
507	20241127	115100	136058990	17190	17190	17190	17190	0
508	20241127	115000	136058990	17190	17190	17190	17190	0
509	20241127	114900	136058990	17190	17190	17190	17190	0
510	20241127	114800	136058990	17190	17190	17190	17190	0
511	20241127	114700	136058990	17190	17190	17190	17190	0
512	20241127	114600	136058990	17190	17190	17190	17190	0
513	20241127	114500	136058990	17190	17190	17190	17190	0
514	20241127	114400	136058990	17190	17190	17190	17190	0
515	20241127	114300	136058990	17190	17190	17190	17190	0
516	20241127	114200	136058990	17190	17190	17190	17190	0
517	20241127	114100	136058990	17190	17190	17190	17190	0
518	20241127	114000	136058990	17190	17190	17190	17190	0
519	20241127	113900	136058990	17190	17190	17190	17190	0
520	20241127	113800	136058990	17190	17190	17190	17190	1
521	20241127	113700	136041800	17190	17190	17190	17190	0
522	20241127	113600	136041800	17190	17190	17190	17190	1
523	20241127	113500	136024610	17190	17190	17190	17190	0
524	20241127	113400	136024610	17190	17190	17190	17190	0
525	20241127	113300	136024610	17190	17190	17190	17190	0
526	20241127	113200	136024610	17190	17110	17190	17110	151
527	20241127	113100	133440920	17110	17110	17110	17110	0
528	20241127	113000	133440920	17110	17110	17110	17110	0
529	20241127	112900	133440920	17110	17110	17110	17110	0
530	20241127	112800	133440920	17110	17110	17110	17110	0
531	20241127	112700	133440920	17110	17110	17110	17110	0
532	20241127	112600	133440920	17110	17110	17110	17110	0
533	20241127	112500	133440920	17110	17110	17110	17110	90
534	20241127	112400	131901020	17110	17110	17110	17110	10
535	20241127	112300	131729920	17110	17110	17110	17110	0
536	20241127	112200	131729920	17110	17110	17110	17110	0
537	20241127	112100	131729920	17110	17110	17110	17110	0
538	20241127	112000	131729920	17110	17110	17110	17110	0
539	20241127	111900	131729920	17110	17110	17110	17110	0
540	20241127	111800	131729920	17110	17110	17110	17110	0
541	20241127	111700	131729920	17110	17110	17110	17110	0
542	20241127	111600	131729920	17110	17110	17110	17110	0
543	20241127	111500	131729920	17110	17110	17110	17110	0
544	20241127	111400	131729920	17110	17110	17110	17110	1
545	20241127	111300	131712810	17200	17200	17200	17200	0
546	20241127	111200	131712810	17200	17200	17200	17200	0
547	20241127	111100	131712810	17200	17200	17200	17200	0
548	20241127	111000	131712810	17200	17200	17200	17200	2
549	20241127	110900	131678410	17120	17120	17120	17120	0
550	20241127	110800	131678410	17120	17120	17120	17120	0
551	20241127	110700	131678410	17120	17120	17120	17120	0
552	20241127	110600	131678410	17120	17120	17120	17120	0
553	20241127	110500	131678410	17120	17120	17120	17120	140
554	20241127	110400	129281610	17190	17190	17190	17190	0
555	20241127	110300	129281610	17190	17190	17190	17190	0
556	20241127	110200	129281610	17190	17140	17190	17140	6
557	20241127	110100	129178720	17140	17140	17140	17140	0
558	20241127	110000	129178720	17140	17140	17140	17140	0
559	20241127	105900	129178720	17140	17140	17140	17140	0
560	20241127	105800	129178720	17140	17140	17140	17140	0
561	20241127	105700	129178720	17140	17140	17140	17140	0
562	20241127	105600	129178720	17140	17140	17140	17140	0
563	20241127	105500	129178720	17140	17140	17140	17140	0
564	20241127	105400	129178720	17140	17140	17140	17140	0
565	20241127	105300	129178720	17140	17140	17140	17140	0
566	20241127	105200	129178720	17140	17140	17140	17140	0
567	20241127	105100	129178720	17140	17140	17140	17140	0
568	20241127	105000	129178720	17140	17140	17140	17140	0
569	20241127	104900	129178720	17140	17140	17140	17140	2
570	20241127	104800	129144440	17240	17240	17240	17240	0
571	20241127	104700	129144440	17240	17240	17240	17240	0
572	20241127	104600	129144440	17240	17240	17240	17240	0
573	20241127	104500	129144440	17240	17240	17240	17240	0
574	20241127	104400	129144440	17240	17240	17240	17240	130
575	20241127	104300	126903240	17240	17240	17240	17240	1
576	20241127	104200	126886000	17150	17150	17150	17150	100
577	20241127	104100	125171000	17150	17160	17160	17150	50
578	20241127	104000	124313480	17080	17080	17080	17080	0
579	20241127	103900	124313480	17080	17080	17080	17080	0
580	20241127	103800	124313480	17080	17260	17260	17080	800
581	20241127	103700	110615520	17320	17320	17320	17320	0
582	20241127	103600	110615520	17320	17320	17320	17320	3
583	20241127	103500	110563560	17320	17320	17320	17320	0
584	20241127	103400	110563560	17320	17320	17320	17320	5
585	20241127	103300	110476960	17310	17310	17310	17310	0
586	20241127	103200	110476960	17310	17310	17310	17310	0
587	20241127	103100	110476960	17310	17320	17320	17310	14
588	20241127	103000	110234520	17320	17320	17320	17320	1
589	20241127	102900	110217200	17320	17320	17320	17320	0
590	20241127	102800	110217200	17320	17320	17320	17320	0
591	20241127	102700	110217200	17320	17320	17320	17320	0
592	20241127	102600	110217200	17320	17320	17320	17320	0
593	20241127	102500	110217200	17320	17320	17320	17320	22
594	20241127	102400	109836160	17320	17320	17320	17320	1
595	20241127	102300	109818840	17310	17310	17310	17310	0
596	20241127	102200	109818840	17310	17280	17320	17260	123
597	20241127	102100	107690610	17320	17320	17320	17320	0
598	20241127	102000	107690610	17320	17320	17320	17320	0
599	20241127	101900	107690610	17320	17320	17320	17320	0
600	20241127	101800	107690610	17320	17320	17320	17320	0
601	20241127	101700	107690610	17320	17320	17320	17320	0
602	20241127	101600	107690610	17320	17320	17320	17320	80
603	20241127	101500	106305010	17310	17310	17310	17310	74
604	20241127	101400	105024070	17310	17310	17310	17310	0
605	20241127	101300	105024070	17310	17310	17310	17310	1150
606	20241127	101200	85117570	17310	17310	17310	17310	1
607	20241127	101100	85100260	17310	17310	17310	17310	0
608	20241127	101000	85100260	17310	17310	17310	17310	0
609	20241127	100900	85100260	17310	17310	17310	17310	0
610	20241127	100800	85100260	17310	17310	17310	17310	0
611	20241127	100700	85100260	17310	17310	17310	17310	0
612	20241127	100600	85100260	17310	17310	17310	17310	0
613	20241127	100500	85100260	17310	17310	17310	17310	0
614	20241127	100400	85100260	17310	17310	17310	17310	0
615	20241127	100300	85100260	17310	17310	17310	17310	0
616	20241127	100200	85100260	17310	17310	17310	17310	0
617	20241127	100100	85100260	17310	17310	17310	17310	0
618	20241127	100000	85100260	17310	17280	17310	17280	576
619	20241127	095900	75133440	17300	17300	17300	17300	0
620	20241127	095800	75133440	17300	17300	17300	17300	5
621	20241127	095700	75046940	17300	17300	17300	17300	1
622	20241127	095600	75029640	17300	17300	17300	17300	0
623	20241127	095500	75029640	17300	17230	17300	17230	2200
624	20241127	095400	37002240	17160	17160	17160	17160	7
625	20241127	095300	36882120	17160	17160	17160	17160	0
626	20241127	095200	36882120	17160	17160	17160	17160	5
627	20241127	095100	36796320	17160	17160	17160	17160	5
628	20241127	095000	36710520	17280	17280	17280	17280	0
629	20241127	094900	36710520	17280	17230	17280	17230	2
630	20241127	094800	36676010	17160	17180	17180	17160	177
631	20241127	094700	33637350	17290	17290	17290	17290	10
632	20241127	094600	33464450	17300	17300	17300	17300	0
633	20241127	094500	33464450	17300	17300	17300	17300	7
634	20241127	094400	33343350	17300	17300	17300	17300	5
635	20241127	094300	33256850	17300	17300	17300	17300	0
636	20241127	094200	33256850	17300	17300	17300	17300	0
637	20241127	094100	33256850	17300	17300	17300	17300	50
638	20241127	094000	32391850	17300	17300	17300	17300	0
639	20241127	093900	32391850	17300	17300	17300	17300	0
640	20241127	093800	32391850	17300	17260	17300	17260	501
641	20241127	093700	23728480	17280	17280	17280	17280	0
642	20241127	093600	23728480	17280	17280	17280	17280	1
643	20241127	093500	23711200	17280	17280	17280	17280	1
644	20241127	093400	23693920	17270	17270	17270	17270	0
645	20241127	093300	23693920	17270	17270	17270	17270	0
646	20241127	093200	23693920	17270	17270	17270	17270	0
647	20241127	093100	23693920	17270	17270	17270	17270	0
648	20241127	093000	23693920	17270	17270	17270	17270	2
649	20241127	092900	23659380	17270	17270	17270	17270	100
650	20241127	092800	21932380	17290	17290	17290	17290	0
651	20241127	092700	21932380	17290	17290	17290	17290	0
652	20241127	092600	21932380	17290	17290	17290	17290	0
653	20241127	092500	21932380	17290	17290	17290	17290	0
654	20241127	092400	21932380	17290	17240	17300	17160	667
655	20241127	092300	10401880	17280	17280	17280	17280	50
656	20241127	092200	9537880	17280	17260	17280	17260	430
657	20241127	092100	2109790	17270	17270	17270	17270	0
658	20241127	092000	2109790	17270	17270	17270	17270	1
659	20241127	091900	2092520	17210	17210	17210	17210	1
660	20241127	091800	2075310	17210	17210	17210	17210	0
661	20241127	091700	2075310	17210	17210	17210	17210	0
662	20241127	091600	2075310	17210	17210	17210	17210	0
663	20241127	091500	2075310	17210	17210	17210	17210	2
664	20241127	091400	2040890	17210	17210	17210	17210	0
665	20241127	091300	2040890	17210	17210	17210	17210	0
666	20241127	091200	2040890	17210	17210	17210	17210	0
667	20241127	091100	2040890	17210	17210	17210	17210	0
668	20241127	091000	2040890	17210	17210	17210	17210	0
669	20241127	090900	2040890	17210	17210	17210	17210	5
670	20241127	090800	1954840	17210	17210	17210	17210	0
671	20241127	090700	1954840	17210	17210	17210	17210	10
672	20241127	090600	1782740	17210	17290	17290	17210	2
673	20241127	090500	1748240	17210	17210	17210	17210	10
674	20241127	090400	1576140	17210	17210	17210	17210	7
675	20241127	090300	1455670	17290	17290	17290	17290	1
676	20241127	090200	1438380	17210	17210	17210	17210	0
677	20241127	090100	1438380	17210	17210	17210	17210	9
678	20241127	090000	1283490	17160	17070	17160	17070	75