KissMeData/303360/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	211900	18488560	2710	2710	2710	2710	204
3	20241127	211800	18488560	2710	2710	2710	2710	0
4	20241127	211700	18488560	2710	2710	2710	2710	0
5	20241127	211600	18488560	2710	2710	2710	2710	0
6	20241127	211500	18488560	2710	2710	2710	2710	0
7	20241127	211400	18488560	2710	2710	2710	2710	0
8	20241127	211300	18488560	2710	2710	2710	2710	0
9	20241127	211200	18488560	2710	2710	2710	2710	0
10	20241127	211100	18488560	2710	2710	2710	2710	0
11	20241127	211000	18488560	2710	2710	2710	2710	0
12	20241127	210900	18488560	2710	2710	2710	2710	0
13	20241127	210800	18488560	2710	2710	2710	2710	0
14	20241127	210700	18488560	2710	2710	2710	2710	0
15	20241127	210600	18488560	2710	2710	2710	2710	0
16	20241127	210500	18488560	2710	2710	2710	2710	0
17	20241127	210400	18488560	2710	2710	2710	2710	0
18	20241127	210300	18488560	2710	2710	2710	2710	0
19	20241127	210200	18488560	2710	2710	2710	2710	0
20	20241127	210100	18488560	2710	2710	2710	2710	0
21	20241127	210000	18488560	2710	2710	2710	2710	0
22	20241127	205900	18488560	2710	2710	2710	2710	0
23	20241127	205800	18488560	2710	2710	2710	2710	0
24	20241127	205700	18488560	2710	2710	2710	2710	0
25	20241127	205600	18488560	2710	2710	2710	2710	0
26	20241127	205500	18488560	2710	2710	2710	2710	0
27	20241127	205400	18488560	2710	2710	2710	2710	0
28	20241127	205300	18488560	2710	2710	2710	2710	0
29	20241127	205200	18488560	2710	2710	2710	2710	0
30	20241127	205100	18488560	2710	2710	2710	2710	0
31	20241127	205000	18488560	2710	2710	2710	2710	0
32	20241127	204900	18488560	2710	2710	2710	2710	204
33	20241127	204800	18488560	2710	2710	2710	2710	0
34	20241127	204700	18488560	2710	2710	2710	2710	0
35	20241127	204600	18488560	2710	2710	2710	2710	0
36	20241127	204500	18488560	2710	2710	2710	2710	0
37	20241127	204400	18488560	2710	2710	2710	2710	0
38	20241127	204300	18488560	2710	2710	2710	2710	0
39	20241127	204200	18488560	2710	2710	2710	2710	0
40	20241127	204100	18488560	2710	2710	2710	2710	0
41	20241127	204000	18488560	2710	2710	2710	2710	0
42	20241127	203900	18488560	2710	2710	2710	2710	0
43	20241127	203800	18488560	2710	2710	2710	2710	0
44	20241127	203700	18488560	2710	2710	2710	2710	0
45	20241127	203600	18488560	2710	2710	2710	2710	0
46	20241127	203500	18488560	2710	2710	2710	2710	0
47	20241127	203400	18488560	2710	2710	2710	2710	0
48	20241127	203300	18488560	2710	2710	2710	2710	0
49	20241127	203200	18488560	2710	2710	2710	2710	0
50	20241127	203100	18488560	2710	2710	2710	2710	0
51	20241127	203000	18488560	2710	2710	2710	2710	0
52	20241127	202900	18488560	2710	2710	2710	2710	0
53	20241127	202800	18488560	2710	2710	2710	2710	0
54	20241127	202700	18488560	2710	2710	2710	2710	0
55	20241127	202600	18488560	2710	2710	2710	2710	0
56	20241127	202500	18488560	2710	2710	2710	2710	0
57	20241127	202400	18488560	2710	2710	2710	2710	0
58	20241127	202300	18488560	2710	2710	2710	2710	0
59	20241127	202200	18488560	2710	2710	2710	2710	0
60	20241127	202100	18488560	2710	2710	2710	2710	0
61	20241127	202000	18488560	2710	2710	2710	2710	0
62	20241127	201900	18488560	2710	2710	2710	2710	204
63	20241127	201800	18488560	2710	2710	2710	2710	0
64	20241127	201700	18488560	2710	2710	2710	2710	0
65	20241127	201600	18488560	2710	2710	2710	2710	0
66	20241127	201500	18488560	2710	2710	2710	2710	0
67	20241127	201400	18488560	2710	2710	2710	2710	0
68	20241127	201300	18488560	2710	2710	2710	2710	0
69	20241127	201200	18488560	2710	2710	2710	2710	0
70	20241127	201100	18488560	2710	2710	2710	2710	0
71	20241127	201000	18488560	2710	2710	2710	2710	0
72	20241127	200900	18488560	2710	2710	2710	2710	0
73	20241127	200800	18488560	2710	2710	2710	2710	0
74	20241127	200700	18488560	2710	2710	2710	2710	0
75	20241127	200600	18488560	2710	2710	2710	2710	0
76	20241127	200500	18488560	2710	2710	2710	2710	0
77	20241127	200400	18488560	2710	2710	2710	2710	0
78	20241127	200300	18488560	2710	2710	2710	2710	0
79	20241127	200200	18488560	2710	2710	2710	2710	0
80	20241127	200100	18488560	2710	2710	2710	2710	0
81	20241127	200000	18488560	2710	2710	2710	2710	0
82	20241127	195900	18488560	2710	2710	2710	2710	0
83	20241127	195800	18488560	2710	2710	2710	2710	0
84	20241127	195700	18488560	2710	2710	2710	2710	0
85	20241127	195600	18488560	2710	2710	2710	2710	0
86	20241127	195500	18488560	2710	2710	2710	2710	0
87	20241127	195400	18488560	2710	2710	2710	2710	0
88	20241127	195300	18488560	2710	2710	2710	2710	0
89	20241127	195200	18488560	2710	2710	2710	2710	0
90	20241127	195100	18488560	2710	2710	2710	2710	0
91	20241127	195000	18488560	2710	2710	2710	2710	0
92	20241127	194900	18488560	2710	2710	2710	2710	204
93	20241127	194800	18488560	2710	2710	2710	2710	0
94	20241127	194700	18488560	2710	2710	2710	2710	0
95	20241127	194600	18488560	2710	2710	2710	2710	0
96	20241127	194500	18488560	2710	2710	2710	2710	0
97	20241127	194400	18488560	2710	2710	2710	2710	0
98	20241127	194300	18488560	2710	2710	2710	2710	0
99	20241127	194200	18488560	2710	2710	2710	2710	0
100	20241127	194100	18488560	2710	2710	2710	2710	0
101	20241127	194000	18488560	2710	2710	2710	2710	0
102	20241127	193900	18488560	2710	2710	2710	2710	0
103	20241127	193800	18488560	2710	2710	2710	2710	0
104	20241127	193700	18488560	2710	2710	2710	2710	0
105	20241127	193600	18488560	2710	2710	2710	2710	0
106	20241127	193500	18488560	2710	2710	2710	2710	0
107	20241127	193400	18488560	2710	2710	2710	2710	0
108	20241127	193300	18488560	2710	2710	2710	2710	0
109	20241127	193200	18488560	2710	2710	2710	2710	0
110	20241127	193100	18488560	2710	2710	2710	2710	0
111	20241127	193000	18488560	2710	2710	2710	2710	0
112	20241127	192900	18488560	2710	2710	2710	2710	0
113	20241127	192800	18488560	2710	2710	2710	2710	0
114	20241127	192700	18488560	2710	2710	2710	2710	0
115	20241127	192600	18488560	2710	2710	2710	2710	0
116	20241127	192500	18488560	2710	2710	2710	2710	0
117	20241127	192400	18488560	2710	2710	2710	2710	0
118	20241127	192300	18488560	2710	2710	2710	2710	0
119	20241127	192200	18488560	2710	2710	2710	2710	0
120	20241127	192100	18488560	2710	2710	2710	2710	0
121	20241127	192000	18488560	2710	2710	2710	2710	0
122	20241127	191900	18488560	2710	2710	2710	2710	204
123	20241127	191800	18488560	2710	2710	2710	2710	0
124	20241127	191700	18488560	2710	2710	2710	2710	0
125	20241127	191600	18488560	2710	2710	2710	2710	0
126	20241127	191500	18488560	2710	2710	2710	2710	0
127	20241127	191400	18488560	2710	2710	2710	2710	0
128	20241127	191300	18488560	2710	2710	2710	2710	0
129	20241127	191200	18488560	2710	2710	2710	2710	0
130	20241127	191100	18488560	2710	2710	2710	2710	0
131	20241127	191000	18488560	2710	2710	2710	2710	0
132	20241127	190900	18488560	2710	2710	2710	2710	0
133	20241127	190800	18488560	2710	2710	2710	2710	0
134	20241127	190700	18488560	2710	2710	2710	2710	0
135	20241127	190600	18488560	2710	2710	2710	2710	0
136	20241127	190500	18488560	2710	2710	2710	2710	0
137	20241127	190400	18488560	2710	2710	2710	2710	0
138	20241127	190300	18488560	2710	2710	2710	2710	0
139	20241127	190200	18488560	2710	2710	2710	2710	0
140	20241127	190100	18488560	2710	2710	2710	2710	0
141	20241127	190000	18488560	2710	2710	2710	2710	0
142	20241127	185900	18488560	2710	2710	2710	2710	0
143	20241127	185800	18488560	2710	2710	2710	2710	0
144	20241127	185700	18488560	2710	2710	2710	2710	0
145	20241127	185600	18488560	2710	2710	2710	2710	0
146	20241127	185500	18488560	2710	2710	2710	2710	0
147	20241127	185400	18488560	2710	2710	2710	2710	0
148	20241127	185300	18488560	2710	2710	2710	2710	0
149	20241127	185200	18488560	2710	2710	2710	2710	0
150	20241127	185100	18488560	2710	2710	2710	2710	0
151	20241127	185000	18488560	2710	2710	2710	2710	0
152	20241127	184900	18488560	2710	2710	2710	2710	204
153	20241127	184800	18488560	2710	2710	2710	2710	0
154	20241127	184700	18488560	2710	2710	2710	2710	0
155	20241127	184600	18488560	2710	2710	2710	2710	0
156	20241127	184500	18488560	2710	2710	2710	2710	0
157	20241127	184400	18488560	2710	2710	2710	2710	0
158	20241127	184300	18488560	2710	2710	2710	2710	0
159	20241127	184200	18488560	2710	2710	2710	2710	0
160	20241127	184100	18488560	2710	2710	2710	2710	0
161	20241127	184000	18488560	2710	2710	2710	2710	0
162	20241127	183900	18488560	2710	2710	2710	2710	0
163	20241127	183800	18488560	2710	2710	2710	2710	0
164	20241127	183700	18488560	2710	2710	2710	2710	0
165	20241127	183600	18488560	2710	2710	2710	2710	0
166	20241127	183500	18488560	2710	2710	2710	2710	0
167	20241127	183400	18488560	2710	2710	2710	2710	0
168	20241127	183300	18488560	2710	2710	2710	2710	0
169	20241127	183200	18488560	2710	2710	2710	2710	0
170	20241127	183100	18488560	2710	2710	2710	2710	0
171	20241127	183000	18488560	2710	2710	2710	2710	0
172	20241127	182900	18488560	2710	2710	2710	2710	0
173	20241127	182800	18488560	2710	2710	2710	2710	0
174	20241127	182700	18488560	2710	2710	2710	2710	0
175	20241127	182600	18488560	2710	2710	2710	2710	0
176	20241127	182500	18488560	2710	2710	2710	2710	0
177	20241127	182400	18488560	2710	2710	2710	2710	0
178	20241127	182300	18488560	2710	2710	2710	2710	0
179	20241127	182200	18488560	2710	2710	2710	2710	0
180	20241127	182100	18488560	2710	2710	2710	2710	0
181	20241127	182000	18488560	2710	2710	2710	2710	0
182	20241127	181900	18488560	2710	2710	2710	2710	204
183	20241127	181800	18488560	2710	2710	2710	2710	0
184	20241127	181700	18488560	2710	2710	2710	2710	0
185	20241127	181600	18488560	2710	2710	2710	2710	0
186	20241127	181500	18488560	2710	2710	2710	2710	0
187	20241127	181400	18488560	2710	2710	2710	2710	0
188	20241127	181300	18488560	2710	2710	2710	2710	0
189	20241127	181200	18488560	2710	2710	2710	2710	0
190	20241127	181100	18488560	2710	2710	2710	2710	0
191	20241127	181000	18488560	2710	2710	2710	2710	0
192	20241127	180900	18488560	2710	2710	2710	2710	0
193	20241127	180800	18488560	2710	2710	2710	2710	0
194	20241127	180700	18488560	2710	2710	2710	2710	0
195	20241127	180600	18488560	2710	2710	2710	2710	0
196	20241127	180500	18488560	2710	2710	2710	2710	0
197	20241127	180400	18488560	2710	2710	2710	2710	0
198	20241127	180300	18488560	2710	2710	2710	2710	0
199	20241127	180200	18488560	2710	2710	2710	2710	0
200	20241127	180100	18488560	2710	2710	2710	2710	0
201	20241127	180000	18488560	2710	2710	2710	2710	0
202	20241127	175900	18488560	2710	2710	2710	2710	0
203	20241127	175800	18488560	2710	2710	2710	2710	0
204	20241127	175700	18488560	2710	2710	2710	2710	0
205	20241127	175600	18488560	2710	2710	2710	2710	0
206	20241127	175500	18488560	2710	2710	2710	2710	0
207	20241127	175400	18488560	2710	2710	2710	2710	0
208	20241127	175300	18488560	2710	2710	2710	2710	0
209	20241127	175200	18488560	2710	2710	2710	2710	0
210	20241127	175100	18488560	2710	2710	2710	2710	0
211	20241127	175000	18488560	2710	2710	2710	2710	0
212	20241127	174900	18488560	2710	2710	2710	2710	204
213	20241127	174800	18488560	2710	2710	2710	2710	0
214	20241127	174700	18488560	2710	2710	2710	2710	0
215	20241127	174600	18488560	2710	2710	2710	2710	0
216	20241127	174500	18488560	2710	2710	2710	2710	0
217	20241127	174400	18488560	2710	2710	2710	2710	0
218	20241127	174300	18488560	2710	2710	2710	2710	0
219	20241127	174200	18488560	2710	2710	2710	2710	0
220	20241127	174100	18488560	2710	2710	2710	2710	0
221	20241127	174000	18488560	2710	2710	2710	2710	0
222	20241127	173900	18488560	2710	2710	2710	2710	0
223	20241127	173800	18488560	2710	2710	2710	2710	0
224	20241127	173700	18488560	2710	2710	2710	2710	0
225	20241127	173600	18488560	2710	2710	2710	2710	0
226	20241127	173500	18488560	2710	2710	2710	2710	0
227	20241127	173400	18488560	2710	2710	2710	2710	0
228	20241127	173300	18488560	2710	2710	2710	2710	0
229	20241127	173200	18488560	2710	2710	2710	2710	0
230	20241127	173100	18488560	2710	2710	2710	2710	0
231	20241127	173000	18488560	2710	2710	2710	2710	0
232	20241127	172900	18488560	2710	2710	2710	2710	0
233	20241127	172800	18488560	2710	2710	2710	2710	0
234	20241127	172700	18488560	2710	2710	2710	2710	0
235	20241127	172600	18488560	2710	2710	2710	2710	0
236	20241127	172500	18488560	2710	2710	2710	2710	0
237	20241127	172400	18488560	2710	2710	2710	2710	0
238	20241127	172300	18488560	2710	2710	2710	2710	0
239	20241127	172200	18488560	2710	2710	2710	2710	0
240	20241127	172100	18488560	2710	2710	2710	2710	0
241	20241127	172000	18488560	2710	2710	2710	2710	0
242	20241127	171900	18488560	2710	2710	2710	2710	204
243	20241127	171800	18488560	2710	2710	2710	2710	0
244	20241127	171700	18488560	2710	2710	2710	2710	0
245	20241127	171600	18488560	2710	2710	2710	2710	0
246	20241127	171500	18488560	2710	2710	2710	2710	0
247	20241127	171400	18488560	2710	2710	2710	2710	0
248	20241127	171300	18488560	2710	2710	2710	2710	0
249	20241127	171200	18488560	2710	2710	2710	2710	0
250	20241127	171100	18488560	2710	2710	2710	2710	0
251	20241127	171000	18488560	2710	2710	2710	2710	0
252	20241127	170900	18488560	2710	2710	2710	2710	0
253	20241127	170800	18488560	2710	2710	2710	2710	0
254	20241127	170700	18488560	2710	2710	2710	2710	0
255	20241127	170600	18488560	2710	2710	2710	2710	0
256	20241127	170500	18488560	2710	2710	2710	2710	0
257	20241127	170400	18488560	2710	2710	2710	2710	0
258	20241127	170300	18488560	2710	2710	2710	2710	0
259	20241127	170200	18488560	2710	2710	2710	2710	0
260	20241127	170100	18488560	2710	2710	2710	2710	0
261	20241127	170000	18488560	2710	2710	2710	2710	0
262	20241127	165900	18488560	2710	2710	2710	2710	0
263	20241127	165800	18488560	2710	2710	2710	2710	0
264	20241127	165700	18488560	2710	2710	2710	2710	0
265	20241127	165600	18488560	2710	2710	2710	2710	0
266	20241127	165500	18488560	2710	2710	2710	2710	0
267	20241127	165400	18488560	2710	2710	2710	2710	0
268	20241127	165300	18488560	2710	2710	2710	2710	0
269	20241127	165200	18488560	2710	2710	2710	2710	0
270	20241127	165100	18488560	2710	2710	2710	2710	0
271	20241127	165000	18488560	2710	2710	2710	2710	0
272	20241127	164900	18488560	2710	2710	2710	2710	204
273	20241127	164800	18488560	2710	2710	2710	2710	0
274	20241127	164700	18488560	2710	2710	2710	2710	0
275	20241127	164600	18488560	2710	2710	2710	2710	0
276	20241127	164500	18488560	2710	2710	2710	2710	0
277	20241127	164400	18488560	2710	2710	2710	2710	0
278	20241127	164300	18488560	2710	2710	2710	2710	0
279	20241127	164200	18488560	2710	2710	2710	2710	0
280	20241127	164100	18488560	2710	2710	2710	2710	0
281	20241127	164000	18488560	2710	2710	2710	2710	0
282	20241127	163900	18488560	2710	2710	2710	2710	0
283	20241127	163800	18488560	2710	2710	2710	2710	0
284	20241127	163700	18488560	2710	2710	2710	2710	0
285	20241127	163600	18488560	2710	2710	2710	2710	0
286	20241127	163500	18488560	2710	2710	2710	2710	0
287	20241127	163400	18488560	2710	2710	2710	2710	0
288	20241127	163300	18488560	2710	2710	2710	2710	0
289	20241127	163200	18488560	2710	2710	2710	2710	0
290	20241127	163100	18488560	2710	2710	2710	2710	0
291	20241127	163000	18488560	2710	2710	2710	2710	0
292	20241127	162900	18488560	2710	2710	2710	2710	0
293	20241127	162800	18488560	2710	2710	2710	2710	0
294	20241127	162700	18488560	2710	2710	2710	2710	0
295	20241127	162600	18488560	2710	2710	2710	2710	0
296	20241127	162500	18488560	2710	2710	2710	2710	0
297	20241127	162400	18488560	2710	2710	2710	2710	0
298	20241127	162300	18488560	2710	2710	2710	2710	0
299	20241127	162200	18488560	2710	2710	2710	2710	0
300	20241127	162100	18488560	2710	2710	2710	2710	0
301	20241127	162000	18488560	2710	2710	2710	2710	0
302	20241127	161900	18488560	2710	2710	2710	2710	204
303	20241127	161800	18488560	2710	2710	2710	2710	0
304	20241127	161700	18488560	2710	2710	2710	2710	0
305	20241127	161600	18488560	2710	2710	2710	2710	0
306	20241127	161500	18488560	2710	2710	2710	2710	0
307	20241127	161400	18488560	2710	2710	2710	2710	0
308	20241127	161300	18488560	2710	2710	2710	2710	0
309	20241127	161200	18488560	2710	2710	2710	2710	0
310	20241127	161100	18488560	2710	2710	2710	2710	0
311	20241127	161000	18488560	2710	2710	2710	2710	0
312	20241127	160900	18488560	2710	2710	2710	2710	0
313	20241127	160800	18488560	2710	2710	2710	2710	0
314	20241127	160700	18488560	2710	2710	2710	2710	0
315	20241127	160600	18488560	2710	2710	2710	2710	0
316	20241127	160500	18488560	2710	2710	2710	2710	0
317	20241127	160400	18488560	2710	2710	2710	2710	0
318	20241127	160300	18488560	2710	2710	2710	2710	0
319	20241127	160200	18488560	2710	2710	2710	2710	0
320	20241127	160100	18488560	2710	2710	2710	2710	0
321	20241127	160000	18488560	2710	2710	2710	2710	0
322	20241127	155900	18488560	2710	2710	2710	2710	0
323	20241127	155800	18488560	2710	2710	2710	2710	0
324	20241127	155700	18488560	2710	2710	2710	2710	0
325	20241127	155600	18488560	2710	2710	2710	2710	0
326	20241127	155500	18488560	2710	2710	2710	2710	0
327	20241127	155400	18488560	2710	2710	2710	2710	0
328	20241127	155300	18488560	2710	2710	2710	2710	0
329	20241127	155200	18488560	2710	2710	2710	2710	0
330	20241127	155100	18488560	2710	2710	2710	2710	0
331	20241127	155000	18488560	2710	2710	2710	2710	0
332	20241127	154900	18488560	2710	2710	2710	2710	204
333	20241127	154800	18488560	2710	2710	2710	2710	0
334	20241127	154700	18488560	2710	2710	2710	2710	0
335	20241127	154600	18488560	2710	2710	2710	2710	0
336	20241127	154500	18488560	2710	2710	2710	2710	0
337	20241127	154400	18488560	2710	2710	2710	2710	0
338	20241127	154300	18488560	2710	2710	2710	2710	0
339	20241127	154200	18488560	2710	2710	2710	2710	0
340	20241127	154100	18488560	2710	2710	2710	2710	0
341	20241127	154000	18488560	2710	2710	2710	2710	0
342	20241127	153900	18488560	2710	2710	2710	2710	0
343	20241127	153800	18488560	2710	2710	2710	2710	0
344	20241127	153700	18488560	2710	2710	2710	2710	0
345	20241127	153600	18488560	2710	2710	2710	2710	0
346	20241127	153500	18488560	2710	2710	2710	2710	0
347	20241127	153400	18488560	2710	2710	2710	2710	0
348	20241127	153300	18488560	2710	2710	2710	2710	0
349	20241127	153200	18488560	2710	2710	2710	2710	0
350	20241127	153100	18488560	2710	2710	2710	2710	0
351	20241127	153000	18488560	2710	2710	2710	2710	204
352	20241127	152900	17935720	2710	2710	2710	2710	0
353	20241127	152800	17935720	2710	2710	2710	2710	0
354	20241127	152700	17935720	2710	2710	2710	2710	0
355	20241127	152600	17935720	2710	2710	2710	2710	0
356	20241127	152500	17935720	2710	2710	2710	2710	0
357	20241127	152400	17935720	2710	2710	2710	2710	0
358	20241127	152300	17935720	2710	2710	2710	2710	0
359	20241127	152200	17935720	2710	2710	2710	2710	0
360	20241127	152100	17935720	2710	2710	2710	2710	0
361	20241127	152000	17935720	2710	2710	2710	2710	0
362	20241127	151900	17935720	2710	2710	2710	2710	0
363	20241127	151800	17935720	2710	2710	2710	2710	4
364	20241127	151700	17924880	2710	2695	2710	2695	80
365	20241127	151600	17708745	2695	2695	2695	2695	0
366	20241127	151500	17708745	2695	2695	2695	2695	0
367	20241127	151400	17708745	2695	2695	2695	2695	0
368	20241127	151300	17708745	2695	2695	2695	2695	5
369	20241127	151200	17695270	2695	2695	2695	2695	0
370	20241127	151100	17695270	2695	2695	2695	2695	0
371	20241127	151000	17695270	2695	2695	2695	2695	0
372	20241127	150900	17695270	2695	2695	2695	2695	0
373	20241127	150800	17695270	2695	2695	2695	2695	0
374	20241127	150700	17695270	2695	2695	2695	2695	0
375	20241127	150600	17695270	2695	2680	2695	2675	101
376	20241127	150500	17424860	2695	2695	2695	2695	0
377	20241127	150400	17424860	2695	2695	2695	2695	0
378	20241127	150300	17424860	2695	2695	2695	2695	0
379	20241127	150200	17424860	2695	2695	2695	2695	0
380	20241127	150100	17424860	2695	2695	2695	2695	0
381	20241127	150000	17424860	2695	2695	2695	2695	0
382	20241127	145900	17424860	2695	2695	2695	2695	0
383	20241127	145800	17424860	2695	2695	2695	2695	0
384	20241127	145700	17424860	2695	2695	2695	2695	0
385	20241127	145600	17424860	2695	2695	2695	2695	1
386	20241127	145500	17422165	2690	2690	2690	2690	0
387	20241127	145400	17422165	2690	2690	2690	2690	0
388	20241127	145300	17422165	2690	2690	2690	2690	0
389	20241127	145200	17422165	2690	2690	2690	2690	50
390	20241127	145100	17287665	2690	2690	2690	2690	0
391	20241127	145000	17287665	2690	2690	2690	2690	0
392	20241127	144900	17287665	2690	2690	2690	2690	0
393	20241127	144800	17287665	2690	2690	2690	2690	0
394	20241127	144700	17287665	2690	2690	2690	2690	0
395	20241127	144600	17287665	2690	2690	2690	2690	0
396	20241127	144500	17287665	2690	2690	2690	2690	46
397	20241127	144400	17163925	2690	2690	2690	2690	4
398	20241127	144300	17153165	2685	2685	2685	2685	50
399	20241127	144200	17018915	2685	2685	2685	2685	4
400	20241127	144100	17008175	2680	2680	2680	2680	0
401	20241127	144000	17008175	2680	2680	2680	2680	0
402	20241127	143900	17008175	2680	2680	2680	2680	0
403	20241127	143800	17008175	2680	2680	2680	2680	0
404	20241127	143700	17008175	2680	2680	2680	2680	0
405	20241127	143600	17008175	2680	2680	2680	2680	0
406	20241127	143500	17008175	2680	2680	2680	2680	0
407	20241127	143400	17008175	2680	2680	2680	2680	0
408	20241127	143300	17008175	2680	2680	2680	2680	100
409	20241127	143200	16740175	2685	2685	2685	2685	0
410	20241127	143100	16740175	2685	2680	2685	2680	687
411	20241127	143000	14899010	2685	2685	2685	2685	0
412	20241127	142900	14899010	2685	2685	2685	2685	0
413	20241127	142800	14899010	2685	2685	2685	2685	0
414	20241127	142700	14899010	2685	2685	2685	2685	0
415	20241127	142600	14899010	2685	2685	2685	2685	0
416	20241127	142500	14899010	2685	2685	2685	2685	0
417	20241127	142400	14899010	2685	2685	2685	2685	0
418	20241127	142300	14899010	2685	2685	2685	2685	4
419	20241127	142200	14888270	2680	2680	2680	2680	0
420	20241127	142100	14888270	2680	2680	2680	2680	0
421	20241127	142000	14888270	2680	2680	2680	2680	0
422	20241127	141900	14888270	2680	2680	2680	2680	0
423	20241127	141800	14888270	2680	2680	2680	2680	0
424	20241127	141700	14888270	2680	2680	2680	2680	0
425	20241127	141600	14888270	2680	2680	2680	2680	20
426	20241127	141500	14834670	2685	2685	2685	2685	0
427	20241127	141400	14834670	2685	2680	2685	2680	1010
428	20241127	141300	12127820	2685	2685	2685	2685	10
429	20241127	141200	12100970	2685	2685	2685	2685	0
430	20241127	141100	12100970	2685	2685	2685	2685	0
431	20241127	141000	12100970	2685	2685	2685	2685	0
432	20241127	140900	12100970	2685	2685	2685	2685	0
433	20241127	140800	12100970	2685	2685	2685	2685	0
434	20241127	140700	12100970	2685	2685	2685	2685	0
435	20241127	140600	12100970	2685	2685	2685	2685	4
436	20241127	140500	12090230	2685	2685	2685	2685	10
437	20241127	140400	12063380	2680	2685	2685	2680	512
438	20241127	140300	10691150	2685	2685	2685	2685	0
439	20241127	140200	10691150	2685	2685	2685	2685	0
440	20241127	140100	10691150	2685	2685	2685	2685	0
441	20241127	140000	10691150	2685	2685	2685	2685	0
442	20241127	135900	10691150	2685	2685	2685	2685	0
443	20241127	135800	10691150	2685	2685	2685	2685	193
444	20241127	135700	10172945	2685	2685	2685	2685	20
445	20241127	135600	10119245	2690	2690	2690	2690	0
446	20241127	135500	10119245	2690	2690	2690	2690	0
447	20241127	135400	10119245	2690	2690	2690	2690	0
448	20241127	135300	10119245	2690	2690	2690	2690	0
449	20241127	135200	10119245	2690	2690	2690	2690	4
450	20241127	135100	10108485	2690	2690	2690	2690	0
451	20241127	135000	10108485	2690	2690	2690	2690	0
452	20241127	134900	10108485	2690	2690	2690	2690	0
453	20241127	134800	10108485	2690	2690	2690	2690	0
454	20241127	134700	10108485	2690	2690	2690	2690	0
455	20241127	134600	10108485	2690	2690	2690	2690	0
456	20241127	134500	10108485	2690	2690	2690	2690	0
457	20241127	134400	10108485	2690	2690	2690	2690	0
458	20241127	134300	10108485	2690	2690	2690	2690	0
459	20241127	134200	10108485	2690	2690	2690	2690	0
460	20241127	134100	10108485	2690	2690	2690	2690	182
461	20241127	134000	9618905	2695	2695	2695	2695	0
462	20241127	133900	9618905	2695	2695	2695	2695	4
463	20241127	133800	9608125	2695	2695	2695	2695	0
464	20241127	133700	9608125	2695	2695	2695	2695	0
465	20241127	133600	9608125	2695	2695	2695	2695	0
466	20241127	133500	9608125	2695	2695	2695	2695	0
467	20241127	133400	9608125	2695	2695	2695	2695	0
468	20241127	133300	9608125	2695	2695	2695	2695	0
469	20241127	133200	9608125	2695	2695	2695	2695	0
470	20241127	133100	9608125	2695	2695	2695	2695	0
471	20241127	133000	9608125	2695	2695	2695	2695	0
472	20241127	132900	9608125	2695	2695	2695	2695	0
473	20241127	132800	9608125	2695	2695	2695	2695	0
474	20241127	132700	9608125	2695	2695	2695	2695	4
475	20241127	132600	9597345	2695	2695	2695	2695	0
476	20241127	132500	9597345	2695	2695	2695	2695	0
477	20241127	132400	9597345	2695	2695	2695	2695	5
478	20241127	132300	9583870	2700	2700	2700	2700	0
479	20241127	132200	9583870	2700	2700	2700	2700	0
480	20241127	132100	9583870	2700	2700	2700	2700	0
481	20241127	132000	9583870	2700	2700	2700	2700	0
482	20241127	131900	9583870	2700	2700	2700	2700	0
483	20241127	131800	9583870	2700	2700	2700	2700	0
484	20241127	131700	9583870	2700	2700	2700	2700	0
485	20241127	131600	9583870	2700	2700	2700	2700	0
486	20241127	131500	9583870	2700	2700	2700	2700	0
487	20241127	131400	9583870	2700	2700	2700	2700	4
488	20241127	131300	9573070	2700	2700	2700	2700	200
489	20241127	131200	9033070	2700	2700	2700	2700	0
490	20241127	131100	9033070	2700	2700	2700	2700	0
491	20241127	131000	9033070	2700	2700	2700	2700	0
492	20241127	130900	9033070	2700	2700	2700	2700	0
493	20241127	130800	9033070	2700	2700	2700	2700	0
494	20241127	130700	9033070	2700	2700	2700	2700	0
495	20241127	130600	9033070	2700	2700	2700	2700	0
496	20241127	130500	9033070	2700	2695	2700	2695	56
497	20241127	130400	8882130	2695	2695	2695	2695	0
498	20241127	130300	8882130	2695	2695	2695	2695	4
499	20241127	130200	8871350	2695	2695	2695	2695	0
500	20241127	130100	8871350	2695	2695	2695	2695	0
501	20241127	130000	8871350	2695	2695	2695	2695	0
502	20241127	125900	8871350	2695	2690	2695	2690	16
503	20241127	125800	8828290	2680	2680	2680	2680	0
504	20241127	125700	8828290	2680	2680	2680	2680	0
505	20241127	125600	8828290	2680	2680	2680	2680	0
506	20241127	125500	8828290	2680	2680	2680	2680	0
507	20241127	125400	8828290	2680	2680	2680	2680	0
508	20241127	125300	8828290	2680	2685	2685	2680	80
509	20241127	125200	8613870	2685	2685	2685	2685	18
510	20241127	125100	8565540	2685	2685	2685	2685	10
511	20241127	125000	8538690	2685	2685	2685	2685	52
512	20241127	124900	8399070	2685	2685	2685	2685	20
513	20241127	124800	8345370	2705	2695	2705	2695	40
514	20241127	124700	8237550	2695	2695	2695	2695	0
515	20241127	124600	8237550	2695	2695	2695	2695	0
516	20241127	124500	8237550	2695	2695	2695	2695	200
517	20241127	124400	7698550	2695	2695	2695	2695	0
518	20241127	124300	7698550	2695	2695	2695	2695	100
519	20241127	124200	7429050	2695	2695	2695	2695	160
520	20241127	124100	6997850	2695	2695	2695	2695	0
521	20241127	124000	6997850	2695	2695	2695	2695	0
522	20241127	123900	6997850	2695	2695	2695	2695	0
523	20241127	123800	6997850	2695	2695	2695	2695	0
524	20241127	123700	6997850	2695	2695	2695	2695	2
525	20241127	123600	6992460	2695	2695	2695	2695	500
526	20241127	123500	5644960	2695	2695	2695	2695	0
527	20241127	123400	5644960	2695	2685	2695	2685	100
528	20241127	123300	5376010	2690	2690	2690	2690	0
529	20241127	123200	5376010	2690	2690	2690	2690	0
530	20241127	123100	5376010	2690	2690	2690	2690	0
531	20241127	123000	5376010	2690	2690	2690	2690	0
532	20241127	122900	5376010	2690	2690	2690	2690	0
533	20241127	122800	5376010	2690	2690	2690	2690	0
534	20241127	122700	5376010	2690	2690	2690	2690	0
535	20241127	122600	5376010	2690	2690	2690	2690	0
536	20241127	122500	5376010	2690	2690	2690	2690	0
537	20241127	122400	5376010	2690	2690	2690	2690	0
538	20241127	122300	5376010	2690	2690	2690	2690	0
539	20241127	122200	5376010	2690	2690	2690	2690	0
540	20241127	122100	5376010	2690	2690	2690	2690	0
541	20241127	122000	5376010	2690	2690	2690	2690	0
542	20241127	121900	5376010	2690	2690	2690	2690	0
543	20241127	121800	5376010	2690	2690	2690	2690	0
544	20241127	121700	5376010	2690	2690	2690	2690	0
545	20241127	121600	5376010	2690	2690	2690	2690	0
546	20241127	121500	5376010	2690	2690	2690	2690	0
547	20241127	121400	5376010	2690	2690	2690	2690	0
548	20241127	121300	5376010	2690	2690	2690	2690	0
549	20241127	121200	5376010	2690	2690	2690	2690	0
550	20241127	121100	5376010	2690	2690	2690	2690	0
551	20241127	121000	5376010	2690	2690	2690	2690	0
552	20241127	120900	5376010	2690	2690	2690	2690	0
553	20241127	120800	5376010	2690	2690	2690	2690	0
554	20241127	120700	5376010	2690	2685	2690	2685	2
555	20241127	120600	5370635	2685	2685	2685	2685	0
556	20241127	120500	5370635	2685	2685	2685	2685	0
557	20241127	120400	5370635	2685	2685	2685	2685	0
558	20241127	120300	5370635	2685	2685	2685	2685	0
559	20241127	120200	5370635	2685	2685	2685	2685	90
560	20241127	120100	5128985	2685	2685	2685	2685	2
561	20241127	120000	5123615	2690	2690	2690	2690	0
562	20241127	115900	5123615	2690	2690	2690	2690	0
563	20241127	115800	5123615	2690	2690	2690	2690	0
564	20241127	115700	5123615	2690	2690	2690	2690	0
565	20241127	115600	5123615	2690	2690	2690	2690	0
566	20241127	115500	5123615	2690	2690	2690	2690	0
567	20241127	115400	5123615	2690	2690	2690	2690	2
568	20241127	115300	5118235	2695	2695	2695	2695	0
569	20241127	115200	5118235	2695	2695	2695	2695	0
570	20241127	115100	5118235	2695	2695	2695	2695	0
571	20241127	115000	5118235	2695	2695	2695	2695	0
572	20241127	114900	5118235	2695	2695	2695	2695	0
573	20241127	114800	5118235	2695	2695	2695	2695	0
574	20241127	114700	5118235	2695	2695	2695	2695	0
575	20241127	114600	5118235	2695	2695	2695	2695	0
576	20241127	114500	5118235	2695	2695	2695	2695	0
577	20241127	114400	5118235	2695	2695	2695	2695	0
578	20241127	114300	5118235	2695	2695	2695	2695	0
579	20241127	114200	5118235	2695	2695	2695	2695	0
580	20241127	114100	5118235	2695	2695	2695	2695	0
581	20241127	114000	5118235	2695	2695	2695	2695	0
582	20241127	113900	5118235	2695	2695	2695	2695	0
583	20241127	113800	5118235	2695	2695	2695	2695	0
584	20241127	113700	5118235	2695	2695	2695	2695	0
585	20241127	113600	5118235	2695	2695	2695	2695	0
586	20241127	113500	5118235	2695	2695	2695	2695	0
587	20241127	113400	5118235	2695	2695	2695	2695	0
588	20241127	113300	5118235	2695	2695	2695	2695	0
589	20241127	113200	5118235	2695	2685	2695	2685	150
590	20241127	113100	4715265	2685	2685	2685	2685	0
591	20241127	113000	4715265	2685	2685	2685	2685	0
592	20241127	112900	4715265	2685	2685	2685	2685	0
593	20241127	112800	4715265	2685	2685	2685	2685	0
594	20241127	112700	4715265	2685	2685	2685	2685	0
595	20241127	112600	4715265	2685	2685	2685	2685	0
596	20241127	112500	4715265	2685	2685	2685	2685	1
597	20241127	112400	4712580	2695	2695	2695	2695	0
598	20241127	112300	4712580	2695	2695	2695	2695	0
599	20241127	112200	4712580	2695	2695	2695	2695	0
600	20241127	112100	4712580	2695	2695	2695	2695	0
601	20241127	112000	4712580	2695	2695	2695	2695	0
602	20241127	111900	4712580	2695	2695	2695	2695	0
603	20241127	111800	4712580	2695	2695	2695	2695	0
604	20241127	111700	4712580	2695	2695	2695	2695	0
605	20241127	111600	4712580	2695	2695	2695	2695	0
606	20241127	111500	4712580	2695	2695	2695	2695	0
607	20241127	111400	4712580	2695	2695	2695	2695	0
608	20241127	111300	4712580	2695	2695	2695	2695	0
609	20241127	111200	4712580	2695	2695	2695	2695	0
610	20241127	111100	4712580	2695	2695	2695	2695	0
611	20241127	111000	4712580	2695	2695	2695	2695	0
612	20241127	110900	4712580	2695	2695	2695	2695	0
613	20241127	110800	4712580	2695	2695	2695	2695	0
614	20241127	110700	4712580	2695	2695	2695	2695	0
615	20241127	110600	4712580	2695	2695	2695	2695	0
616	20241127	110500	4712580	2695	2695	2695	2695	0
617	20241127	110400	4712580	2695	2695	2695	2695	0
618	20241127	110300	4712580	2695	2695	2695	2695	0
619	20241127	110200	4712580	2695	2695	2695	2695	0
620	20241127	110100	4712580	2695	2695	2695	2695	0
621	20241127	110000	4712580	2695	2695	2695	2695	0
622	20241127	105900	4712580	2695	2695	2695	2695	0
623	20241127	105800	4712580	2695	2695	2695	2695	0
624	20241127	105700	4712580	2695	2695	2695	2695	0
625	20241127	105600	4712580	2695	2695	2695	2695	0
626	20241127	105500	4712580	2695	2695	2695	2695	0
627	20241127	105400	4712580	2695	2695	2695	2695	0
628	20241127	105300	4712580	2695	2695	2695	2695	0
629	20241127	105200	4712580	2695	2695	2695	2695	1
630	20241127	105100	4709885	2670	2670	2670	2670	439
631	20241127	105000	3537755	2665	2665	2665	2665	0
632	20241127	104900	3537755	2665	2665	2665	2665	0
633	20241127	104800	3537755	2665	2665	2665	2665	0
634	20241127	104700	3537755	2665	2665	2665	2665	0
635	20241127	104600	3537755	2665	2665	2665	2665	0
636	20241127	104500	3537755	2665	2660	2665	2660	109
637	20241127	104400	3247285	2665	2665	2665	2665	0
638	20241127	104300	3247285	2665	2665	2665	2665	0
639	20241127	104200	3247285	2665	2665	2665	2665	0
640	20241127	104100	3247285	2665	2665	2665	2665	0
641	20241127	104000	3247285	2665	2665	2665	2665	0
642	20241127	103900	3247285	2665	2665	2665	2665	100
643	20241127	103800	2980785	2670	2670	2670	2670	0
644	20241127	103700	2980785	2670	2670	2670	2670	0
645	20241127	103600	2980785	2670	2670	2670	2670	0
646	20241127	103500	2980785	2670	2670	2670	2670	0
647	20241127	103400	2980785	2670	2670	2670	2670	0
648	20241127	103300	2980785	2670	2670	2670	2670	0
649	20241127	103200	2980785	2670	2670	2670	2670	1
650	20241127	103100	2978115	2670	2670	2670	2670	0
651	20241127	103000	2978115	2670	2670	2670	2670	1
652	20241127	102900	2975445	2670	2670	2670	2670	250
653	20241127	102800	2307945	2670	2670	2670	2670	0
654	20241127	102700	2307945	2670	2670	2670	2670	0
655	20241127	102600	2307945	2670	2670	2670	2670	0
656	20241127	102500	2307945	2670	2670	2670	2670	0
657	20241127	102400	2307945	2670	2670	2670	2670	0
658	20241127	102300	2307945	2670	2670	2670	2670	0
659	20241127	102200	2307945	2670	2670	2670	2670	0
660	20241127	102100	2307945	2670	2670	2670	2670	0
661	20241127	102000	2307945	2670	2675	2675	2670	270
662	20241127	101900	1586400	2690	2690	2690	2690	0
663	20241127	101800	1586400	2690	2690	2690	2690	0
664	20241127	101700	1586400	2690	2690	2690	2690	0
665	20241127	101600	1586400	2690	2690	2690	2690	1
666	20241127	101500	1583710	2675	2675	2675	2675	0
667	20241127	101400	1583710	2675	2675	2675	2675	0
668	20241127	101300	1583710	2675	2675	2675	2675	0
669	20241127	101200	1583710	2675	2675	2675	2675	0
670	20241127	101100	1583710	2675	2675	2675	2675	0
671	20241127	101000	1583710	2675	2675	2675	2675	5
672	20241127	100900	1570335	2705	2705	2705	2705	0
673	20241127	100800	1570335	2705	2705	2705	2705	0
674	20241127	100700	1570335	2705	2705	2705	2705	0
675	20241127	100600	1570335	2705	2705	2705	2705	0
676	20241127	100500	1570335	2705	2705	2705	2705	0
677	20241127	100400	1570335	2705	2705	2705	2705	0
678	20241127	100300	1570335	2705	2705	2705	2705	0
679	20241127	100200	1570335	2705	2705	2705	2705	0
680	20241127	100100	1570335	2705	2705	2705	2705	0
681	20241127	100000	1570335	2705	2705	2705	2705	0
682	20241127	095900	1570335	2705	2705	2705	2705	0
683	20241127	095800	1570335	2705	2705	2705	2705	0
684	20241127	095700	1570335	2705	2705	2705	2705	0
685	20241127	095600	1570335	2705	2705	2705	2705	0
686	20241127	095500	1570335	2705	2705	2705	2705	3
687	20241127	095400	1562220	2700	2700	2700	2700	1
688	20241127	095300	1559520	2700	2700	2700	2700	0
689	20241127	095200	1559520	2700	2700	2700	2700	0
690	20241127	095100	1559520	2700	2700	2700	2700	9
691	20241127	095000	1535220	2700	2700	2700	2700	0
692	20241127	094900	1535220	2700	2700	2700	2700	40
693	20241127	094800	1427220	2700	2695	2700	2695	26
694	20241127	094700	1357090	2695	2695	2695	2695	0
695	20241127	094600	1357090	2695	2695	2695	2695	0
696	20241127	094500	1357090	2695	2695	2695	2695	0
697	20241127	094400	1357090	2695	2695	2695	2695	0
698	20241127	094300	1357090	2695	2695	2695	2695	4
699	20241127	094200	1346310	2695	2695	2695	2695	2
700	20241127	094100	1340920	2695	2695	2695	2695	0
701	20241127	094000	1340920	2695	2695	2695	2695	0
702	20241127	093900	1340920	2695	2695	2695	2695	0
703	20241127	093800	1340920	2695	2695	2695	2695	0
704	20241127	093700	1340920	2695	2695	2695	2695	0
705	20241127	093600	1340920	2695	2695	2695	2695	0
706	20241127	093500	1340920	2695	2695	2695	2695	0
707	20241127	093400	1340920	2695	2695	2695	2695	1
708	20241127	093300	1338225	2670	2670	2670	2670	0
709	20241127	093200	1338225	2670	2670	2670	2670	0
710	20241127	093100	1338225	2670	2670	2670	2670	0
711	20241127	093000	1338225	2670	2670	2670	2670	0
712	20241127	092900	1338225	2670	2670	2670	2670	0
713	20241127	092800	1338225	2670	2670	2670	2670	0
714	20241127	092700	1338225	2670	2675	2675	2670	16
715	20241127	092600	1295470	2670	2670	2670	2670	0
716	20241127	092500	1295470	2670	2670	2670	2670	0
717	20241127	092400	1295470	2670	2695	2695	2670	100
718	20241127	092300	1027385	2705	2705	2705	2705	0
719	20241127	092200	1027385	2705	2705	2705	2705	0
720	20241127	092100	1027385	2705	2705	2705	2705	0
721	20241127	092000	1027385	2705	2705	2705	2705	0
722	20241127	091900	1027385	2705	2705	2705	2705	0
723	20241127	091800	1027385	2705	2705	2705	2705	0
724	20241127	091700	1027385	2705	2705	2705	2705	0
725	20241127	091600	1027385	2705	2700	2705	2700	2
726	20241127	091500	1021980	2695	2695	2695	2695	0
727	20241127	091400	1021980	2695	2695	2695	2695	19
728	20241127	091300	970775	2705	2705	2705	2705	0
729	20241127	091200	970775	2705	2705	2705	2705	0
730	20241127	091100	970775	2705	2705	2705	2705	0
731	20241127	091000	970775	2705	2705	2705	2705	0
732	20241127	090900	970775	2705	2705	2705	2705	1
733	20241127	090800	968070	2695	2695	2695	2695	0
734	20241127	090700	968070	2695	2695	2695	2695	197
735	20241127	090600	437155	2710	2710	2710	2710	0
736	20241127	090500	437155	2710	2710	2710	2710	0
737	20241127	090400	437155	2710	2710	2710	2710	1
738	20241127	090300	434445	2700	2700	2700	2700	110
739	20241127	090200	137445	2695	2695	2695	2695	0
740	20241127	090100	137445	2695	2695	2695	2695	0
741	20241127	090000	137445	2695	2695	2695	2695	51