KissMeData/035460/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	192300	114399174	1800	1800	1800	1800	348
3	20241127	192200	114399174	1800	1800	1800	1800	0
4	20241127	192100	114399174	1800	1800	1800	1800	0
5	20241127	192000	114399174	1800	1800	1800	1800	0
6	20241127	191900	114399174	1800	1800	1800	1800	0
7	20241127	191800	114399174	1800	1800	1800	1800	0
8	20241127	191700	114399174	1800	1800	1800	1800	0
9	20241127	191600	114399174	1800	1800	1800	1800	0
10	20241127	191500	114399174	1800	1800	1800	1800	0
11	20241127	191400	114399174	1800	1800	1800	1800	0
12	20241127	191300	114399174	1800	1800	1800	1800	0
13	20241127	191200	114399174	1800	1800	1800	1800	0
14	20241127	191100	114399174	1800	1800	1800	1800	0
15	20241127	191000	114399174	1800	1800	1800	1800	0
16	20241127	190900	114399174	1800	1800	1800	1800	0
17	20241127	190800	114399174	1800	1800	1800	1800	0
18	20241127	190700	114399174	1800	1800	1800	1800	0
19	20241127	190600	114399174	1800	1800	1800	1800	0
20	20241127	190500	114399174	1800	1800	1800	1800	0
21	20241127	190400	114399174	1800	1800	1800	1800	0
22	20241127	190300	114399174	1800	1800	1800	1800	0
23	20241127	190200	114399174	1800	1800	1800	1800	0
24	20241127	190100	114399174	1800	1800	1800	1800	0
25	20241127	190000	114399174	1800	1800	1800	1800	0
26	20241127	185900	114399174	1800	1800	1800	1800	0
27	20241127	185800	114399174	1800	1800	1800	1800	0
28	20241127	185700	114399174	1800	1800	1800	1800	0
29	20241127	185600	114399174	1800	1800	1800	1800	0
30	20241127	185500	114399174	1800	1800	1800	1800	0
31	20241127	185400	114399174	1800	1800	1800	1800	0
32	20241127	185300	114399174	1800	1800	1800	1800	348
33	20241127	185200	114399174	1800	1800	1800	1800	0
34	20241127	185100	114399174	1800	1800	1800	1800	0
35	20241127	185000	114399174	1800	1800	1800	1800	0
36	20241127	184900	114399174	1800	1800	1800	1800	0
37	20241127	184800	114399174	1800	1800	1800	1800	0
38	20241127	184700	114399174	1800	1800	1800	1800	0
39	20241127	184600	114399174	1800	1800	1800	1800	0
40	20241127	184500	114399174	1800	1800	1800	1800	0
41	20241127	184400	114399174	1800	1800	1800	1800	0
42	20241127	184300	114399174	1800	1800	1800	1800	0
43	20241127	184200	114399174	1800	1800	1800	1800	0
44	20241127	184100	114399174	1800	1800	1800	1800	0
45	20241127	184000	114399174	1800	1800	1800	1800	0
46	20241127	183900	114399174	1800	1800	1800	1800	0
47	20241127	183800	114399174	1800	1800	1800	1800	0
48	20241127	183700	114399174	1800	1800	1800	1800	0
49	20241127	183600	114399174	1800	1800	1800	1800	0
50	20241127	183500	114399174	1800	1800	1800	1800	0
51	20241127	183400	114399174	1800	1800	1800	1800	0
52	20241127	183300	114399174	1800	1800	1800	1800	0
53	20241127	183200	114399174	1800	1800	1800	1800	0
54	20241127	183100	114399174	1800	1800	1800	1800	0
55	20241127	183000	114399174	1800	1800	1800	1800	0
56	20241127	182900	114399174	1800	1800	1800	1800	0
57	20241127	182800	114399174	1800	1800	1800	1800	0
58	20241127	182700	114399174	1800	1800	1800	1800	0
59	20241127	182600	114399174	1800	1800	1800	1800	0
60	20241127	182500	114399174	1800	1800	1800	1800	0
61	20241127	182400	114399174	1800	1800	1800	1800	0
62	20241127	182300	114399174	1800	1800	1800	1800	348
63	20241127	182200	114399174	1800	1800	1800	1800	0
64	20241127	182100	114399174	1800	1800	1800	1800	0
65	20241127	182000	114399174	1800	1800	1800	1800	0
66	20241127	181900	114399174	1800	1800	1800	1800	0
67	20241127	181800	114399174	1800	1800	1800	1800	0
68	20241127	181700	114399174	1800	1800	1800	1800	0
69	20241127	181600	114399174	1800	1800	1800	1800	0
70	20241127	181500	114399174	1800	1800	1800	1800	0
71	20241127	181400	114399174	1800	1800	1800	1800	0
72	20241127	181300	114399174	1800	1800	1800	1800	0
73	20241127	181200	114399174	1800	1800	1800	1800	0
74	20241127	181100	114399174	1800	1800	1800	1800	0
75	20241127	181000	114399174	1800	1800	1800	1800	0
76	20241127	180900	114399174	1800	1800	1800	1800	0
77	20241127	180800	114399174	1800	1800	1800	1800	0
78	20241127	180700	114399174	1800	1800	1800	1800	0
79	20241127	180600	114399174	1800	1800	1800	1800	0
80	20241127	180500	114399174	1800	1800	1800	1800	0
81	20241127	180400	114399174	1800	1800	1800	1800	0
82	20241127	180300	114399174	1800	1800	1800	1800	0
83	20241127	180200	114399174	1800	1800	1800	1800	0
84	20241127	180100	114399174	1800	1800	1800	1800	0
85	20241127	180000	114399174	1800	1800	1800	1800	0
86	20241127	175900	114399174	1800	1800	1800	1800	0
87	20241127	175800	114399174	1800	1800	1800	1800	0
88	20241127	175700	114399174	1800	1800	1800	1800	0
89	20241127	175600	114399174	1800	1800	1800	1800	0
90	20241127	175500	114399174	1800	1800	1800	1800	0
91	20241127	175400	114399174	1800	1800	1800	1800	0
92	20241127	175300	114399174	1800	1800	1800	1800	348
93	20241127	175200	114399174	1800	1800	1800	1800	0
94	20241127	175100	114399174	1800	1800	1800	1800	0
95	20241127	175000	114399174	1800	1800	1800	1800	0
96	20241127	174900	114399174	1800	1800	1800	1800	0
97	20241127	174800	114399174	1800	1800	1800	1800	0
98	20241127	174700	114399174	1800	1800	1800	1800	0
99	20241127	174600	114399174	1800	1800	1800	1800	0
100	20241127	174500	114399174	1800	1800	1800	1800	0
101	20241127	174400	114399174	1800	1800	1800	1800	0
102	20241127	174300	114399174	1800	1800	1800	1800	0
103	20241127	174200	114399174	1800	1800	1800	1800	0
104	20241127	174100	114399174	1800	1800	1800	1800	0
105	20241127	174000	114399174	1800	1800	1800	1800	0
106	20241127	173900	114399174	1800	1800	1800	1800	0
107	20241127	173800	114399174	1800	1800	1800	1800	0
108	20241127	173700	114399174	1800	1800	1800	1800	0
109	20241127	173600	114399174	1800	1800	1800	1800	0
110	20241127	173500	114399174	1800	1800	1800	1800	0
111	20241127	173400	114399174	1800	1800	1800	1800	0
112	20241127	173300	114399174	1800	1800	1800	1800	0
113	20241127	173200	114399174	1800	1800	1800	1800	0
114	20241127	173100	114399174	1800	1800	1800	1800	0
115	20241127	173000	114399174	1800	1800	1800	1800	0
116	20241127	172900	114399174	1800	1800	1800	1800	0
117	20241127	172800	114399174	1800	1800	1800	1800	0
118	20241127	172700	114399174	1800	1800	1800	1800	0
119	20241127	172600	114399174	1800	1800	1800	1800	0
120	20241127	172500	114399174	1800	1800	1800	1800	0
121	20241127	172400	114399174	1800	1800	1800	1800	0
122	20241127	172300	114399174	1800	1800	1800	1800	348
123	20241127	172200	114399174	1800	1800	1800	1800	0
124	20241127	172100	114399174	1800	1800	1800	1800	0
125	20241127	172000	114399174	1800	1800	1800	1800	0
126	20241127	171900	114399174	1800	1800	1800	1800	0
127	20241127	171800	114399174	1800	1800	1800	1800	0
128	20241127	171700	114399174	1800	1800	1800	1800	0
129	20241127	171600	114399174	1800	1800	1800	1800	0
130	20241127	171500	114399174	1800	1800	1800	1800	0
131	20241127	171400	114399174	1800	1800	1800	1800	0
132	20241127	171300	114399174	1800	1800	1800	1800	0
133	20241127	171200	114399174	1800	1800	1800	1800	0
134	20241127	171100	114399174	1800	1800	1800	1800	0
135	20241127	171000	114399174	1800	1800	1800	1800	0
136	20241127	170900	114399174	1800	1800	1800	1800	0
137	20241127	170800	114399174	1800	1800	1800	1800	0
138	20241127	170700	114399174	1800	1800	1800	1800	0
139	20241127	170600	114399174	1800	1800	1800	1800	0
140	20241127	170500	114399174	1800	1800	1800	1800	0
141	20241127	170400	114399174	1800	1800	1800	1800	0
142	20241127	170300	114399174	1800	1800	1800	1800	0
143	20241127	170200	114399174	1800	1800	1800	1800	0
144	20241127	170100	114399174	1800	1800	1800	1800	0
145	20241127	170000	114399174	1800	1800	1800	1800	0
146	20241127	165900	114399174	1800	1800	1800	1800	0
147	20241127	165800	114399174	1800	1800	1800	1800	0
148	20241127	165700	114399174	1800	1800	1800	1800	0
149	20241127	165600	114399174	1800	1800	1800	1800	0
150	20241127	165500	114399174	1800	1800	1800	1800	0
151	20241127	165400	114399174	1800	1800	1800	1800	0
152	20241127	165300	114399174	1800	1800	1800	1800	348
153	20241127	165200	114399174	1800	1800	1800	1800	0
154	20241127	165100	114399174	1800	1800	1800	1800	0
155	20241127	165000	114399174	1800	1800	1800	1800	0
156	20241127	164900	114399174	1800	1800	1800	1800	0
157	20241127	164800	114399174	1800	1800	1800	1800	0
158	20241127	164700	114399174	1800	1800	1800	1800	0
159	20241127	164600	114399174	1800	1800	1800	1800	0
160	20241127	164500	114399174	1800	1800	1800	1800	0
161	20241127	164400	114399174	1800	1800	1800	1800	0
162	20241127	164300	114399174	1800	1800	1800	1800	0
163	20241127	164200	114399174	1800	1800	1800	1800	0
164	20241127	164100	114399174	1800	1800	1800	1800	0
165	20241127	164000	114399174	1800	1800	1800	1800	0
166	20241127	163900	114399174	1800	1800	1800	1800	0
167	20241127	163800	114399174	1800	1800	1800	1800	0
168	20241127	163700	114399174	1800	1800	1800	1800	0
169	20241127	163600	114399174	1800	1800	1800	1800	0
170	20241127	163500	114399174	1800	1800	1800	1800	0
171	20241127	163400	114399174	1800	1800	1800	1800	0
172	20241127	163300	114399174	1800	1800	1800	1800	0
173	20241127	163200	114399174	1800	1800	1800	1800	0
174	20241127	163100	114399174	1800	1800	1800	1800	0
175	20241127	163000	114399174	1800	1800	1800	1800	0
176	20241127	162900	114399174	1800	1800	1800	1800	0
177	20241127	162800	114399174	1800	1800	1800	1800	0
178	20241127	162700	114399174	1800	1800	1800	1800	0
179	20241127	162600	114399174	1800	1800	1800	1800	0
180	20241127	162500	114399174	1800	1800	1800	1800	0
181	20241127	162400	114399174	1800	1800	1800	1800	0
182	20241127	162300	114399174	1800	1800	1800	1800	348
183	20241127	162200	114399174	1800	1800	1800	1800	0
184	20241127	162100	114399174	1800	1800	1800	1800	0
185	20241127	162000	114399174	1800	1800	1800	1800	0
186	20241127	161900	114399174	1800	1800	1800	1800	0
187	20241127	161800	114399174	1800	1800	1800	1800	0
188	20241127	161700	114399174	1800	1800	1800	1800	0
189	20241127	161600	114399174	1800	1800	1800	1800	0
190	20241127	161500	114399174	1800	1800	1800	1800	0
191	20241127	161400	114399174	1800	1800	1800	1800	0
192	20241127	161300	114399174	1800	1800	1800	1800	0
193	20241127	161200	114399174	1800	1800	1800	1800	0
194	20241127	161100	114399174	1800	1800	1800	1800	0
195	20241127	161000	114399174	1800	1800	1800	1800	0
196	20241127	160900	114399174	1800	1800	1800	1800	0
197	20241127	160800	114399174	1800	1800	1800	1800	0
198	20241127	160700	114399174	1800	1800	1800	1800	0
199	20241127	160600	114399174	1800	1800	1800	1800	0
200	20241127	160500	114399174	1800	1800	1800	1800	0
201	20241127	160400	114399174	1800	1800	1800	1800	0
202	20241127	160300	114399174	1800	1800	1800	1800	0
203	20241127	160200	114399174	1800	1800	1800	1800	0
204	20241127	160100	114399174	1800	1800	1800	1800	0
205	20241127	160000	114399174	1800	1800	1800	1800	0
206	20241127	155900	114399174	1800	1800	1800	1800	0
207	20241127	155800	114399174	1800	1800	1800	1800	0
208	20241127	155700	114399174	1800	1800	1800	1800	0
209	20241127	155600	114399174	1800	1800	1800	1800	0
210	20241127	155500	114399174	1800	1800	1800	1800	0
211	20241127	155400	114399174	1800	1800	1800	1800	0
212	20241127	155300	114399174	1800	1800	1800	1800	348
213	20241127	155200	114399174	1800	1800	1800	1800	0
214	20241127	155100	114399174	1800	1800	1800	1800	0
215	20241127	155000	114399174	1800	1800	1800	1800	0
216	20241127	154900	114399174	1800	1800	1800	1800	0
217	20241127	154800	114399174	1800	1800	1800	1800	0
218	20241127	154700	114399174	1800	1800	1800	1800	0
219	20241127	154600	114399174	1800	1800	1800	1800	0
220	20241127	154500	114399174	1800	1800	1800	1800	0
221	20241127	154400	114399174	1800	1800	1800	1800	0
222	20241127	154300	114399174	1800	1800	1800	1800	0
223	20241127	154200	114399174	1800	1800	1800	1800	0
224	20241127	154100	114399174	1800	1800	1800	1800	0
225	20241127	154000	114399174	1800	1800	1800	1800	0
226	20241127	153900	114399174	1800	1800	1800	1800	0
227	20241127	153800	114399174	1800	1800	1800	1800	0
228	20241127	153700	114399174	1800	1800	1800	1800	0
229	20241127	153600	114399174	1800	1800	1800	1800	0
230	20241127	153500	114399174	1800	1800	1800	1800	0
231	20241127	153400	114399174	1800	1800	1800	1800	0
232	20241127	153300	114399174	1800	1800	1800	1800	0
233	20241127	153200	114399174	1800	1800	1800	1800	0
234	20241127	153100	114399174	1800	1800	1800	1800	0
235	20241127	153000	114399174	1800	1800	1800	1800	348
236	20241127	152900	113772774	1800	1800	1800	1800	0
237	20241127	152800	113772774	1800	1800	1800	1800	0
238	20241127	152700	113772774	1800	1800	1800	1800	0
239	20241127	152600	113772774	1800	1800	1800	1800	0
240	20241127	152500	113772774	1800	1800	1800	1800	0
241	20241127	152400	113772774	1800	1800	1800	1800	0
242	20241127	152300	113772774	1800	1800	1800	1800	0
243	20241127	152200	113772774	1800	1800	1800	1800	0
244	20241127	152100	113772774	1800	1800	1800	1800	0
245	20241127	152000	113772774	1800	1800	1800	1800	0
246	20241127	151900	113772774	1800	1800	1800	1800	0
247	20241127	151800	113772774	1800	1800	1800	1800	0
248	20241127	151700	113772774	1800	1800	1800	1800	0
249	20241127	151600	113772774	1800	1798	1800	1798	3252
250	20241127	151500	107925675	1798	1787	1798	1787	500
251	20241127	151400	107027697	1787	1787	1787	1787	0
252	20241127	151300	107027697	1787	1787	1787	1787	0
253	20241127	151200	107027697	1787	1787	1787	1787	0
254	20241127	151100	107027697	1787	1776	1787	1776	576
255	20241127	151000	105999883	1786	1776	1786	1776	51
256	20241127	150900	105909297	1776	1776	1776	1776	0
257	20241127	150800	105909297	1776	1776	1776	1776	0
258	20241127	150700	105909297	1776	1776	1776	1776	0
259	20241127	150600	105909297	1776	1778	1778	1776	103
260	20241127	150500	105726325	1778	1779	1779	1778	407
261	20241127	150400	105002513	1798	1798	1798	1798	1
262	20241127	150300	105000715	1798	1798	1798	1798	0
263	20241127	150200	105000715	1798	1798	1798	1798	0
264	20241127	150100	105000715	1798	1798	1798	1798	0
265	20241127	150000	105000715	1798	1789	1798	1789	330
266	20241127	145900	104408289	1789	1789	1789	1789	0
267	20241127	145800	104408289	1789	1789	1789	1789	0
268	20241127	145700	104408289	1789	1789	1789	1789	0
269	20241127	145600	104408289	1789	1789	1789	1789	0
270	20241127	145500	104408289	1789	1789	1789	1789	0
271	20241127	145400	104408289	1789	1789	1789	1789	0
272	20241127	145300	104408289	1789	1789	1789	1789	0
273	20241127	145200	104408289	1789	1789	1789	1789	0
274	20241127	145100	104408289	1789	1789	1789	1789	0
275	20241127	145000	104408289	1789	1789	1789	1789	0
276	20241127	144900	104408289	1789	1789	1789	1789	0
277	20241127	144800	104408289	1789	1789	1789	1789	0
278	20241127	144700	104408289	1789	1789	1789	1789	0
279	20241127	144600	104408289	1789	1789	1789	1789	0
280	20241127	144500	104408289	1789	1788	1789	1788	557
281	20241127	144400	103412129	1788	1788	1788	1788	0
282	20241127	144300	103412129	1788	1788	1788	1788	5
283	20241127	144200	103403189	1788	1788	1788	1788	0
284	20241127	144100	103403189	1788	1788	1788	1788	0
285	20241127	144000	103403189	1788	1788	1788	1788	1
286	20241127	143900	103401401	1788	1787	1788	1787	10
287	20241127	143800	103383525	1789	1789	1789	1789	0
288	20241127	143700	103383525	1789	1789	1789	1789	0
289	20241127	143600	103383525	1789	1789	1789	1789	0
290	20241127	143500	103383525	1789	1789	1789	1789	0
291	20241127	143400	103383525	1789	1789	1789	1789	1
292	20241127	143300	103381736	1777	1777	1777	1777	0
293	20241127	143200	103381736	1777	1777	1777	1777	0
294	20241127	143100	103381736	1777	1777	1777	1777	0
295	20241127	143000	103381736	1777	1777	1777	1777	4
296	20241127	142900	103374628	1789	1789	1789	1789	0
297	20241127	142800	103374628	1789	1789	1789	1789	0
298	20241127	142700	103374628	1789	1789	1789	1789	0
299	20241127	142600	103374628	1789	1789	1789	1789	10
300	20241127	142500	103356738	1776	1780	1780	1776	523
301	20241127	142400	102427878	1781	1788	1788	1781	36
302	20241127	142300	102363679	1788	1788	1788	1788	2
303	20241127	142200	102360103	1783	1783	1783	1783	0
304	20241127	142100	102360103	1783	1783	1783	1783	1
305	20241127	142000	102358320	1789	1789	1789	1789	8
306	20241127	141900	102344008	1789	1789	1789	1789	0
307	20241127	141800	102344008	1789	1789	1789	1789	3
308	20241127	141700	102338641	1789	1789	1789	1789	0
309	20241127	141600	102338641	1789	1789	1789	1789	0
310	20241127	141500	102338641	1789	1789	1789	1789	0
311	20241127	141400	102338641	1789	1789	1789	1789	0
312	20241127	141300	102338641	1789	1789	1789	1789	0
313	20241127	141200	102338641	1789	1789	1789	1789	2
314	20241127	141100	102335063	1789	1789	1789	1789	0
315	20241127	141000	102335063	1789	1789	1789	1789	0
316	20241127	140900	102335063	1789	1789	1789	1789	1
317	20241127	140800	102333274	1783	1783	1783	1783	278
318	20241127	140700	101837600	1783	1783	1783	1783	0
319	20241127	140600	101837600	1783	1783	1783	1783	3
320	20241127	140500	101832251	1783	1783	1783	1783	0
321	20241127	140400	101832251	1783	1783	1783	1783	0
322	20241127	140300	101832251	1783	1783	1783	1783	0
323	20241127	140200	101832251	1783	1783	1783	1783	0
324	20241127	140100	101832251	1783	1783	1783	1783	0
325	20241127	140000	101832251	1783	1783	1783	1783	2
326	20241127	135900	101828685	1783	1783	1783	1783	1
327	20241127	135800	101826902	1775	1775	1775	1775	87
328	20241127	135700	101672477	1783	1783	1783	1783	0
329	20241127	135600	101672477	1783	1783	1783	1783	0
330	20241127	135500	101672477	1783	1783	1783	1783	0
331	20241127	135400	101672477	1783	1783	1783	1783	2
332	20241127	135300	101668911	1775	1775	1775	1775	0
333	20241127	135200	101668911	1775	1775	1775	1775	0
334	20241127	135100	101668911	1775	1775	1775	1775	0
335	20241127	135000	101668911	1775	1775	1775	1775	0
336	20241127	134900	101668911	1775	1775	1775	1775	1
337	20241127	134800	101667136	1783	1783	1783	1783	2
338	20241127	134700	101663570	1775	1775	1775	1775	0
339	20241127	134600	101663570	1775	1775	1775	1775	0
340	20241127	134500	101663570	1775	1778	1778	1775	697
341	20241127	134400	100425705	1783	1783	1783	1783	0
342	20241127	134300	100425705	1783	1783	1783	1783	80
343	20241127	134200	100283065	1783	1783	1783	1783	2
344	20241127	134100	100279499	1783	1783	1783	1783	0
345	20241127	134000	100279499	1783	1783	1783	1783	0
346	20241127	133900	100279499	1783	1781	1783	1779	383
347	20241127	133800	99597960	1783	1784	1784	1783	302
348	20241127	133700	99059436	1789	1789	1789	1789	0
349	20241127	133600	99059436	1789	1789	1789	1789	2
350	20241127	133500	99055858	1789	1789	1789	1789	0
351	20241127	133400	99055858	1789	1789	1789	1789	0
352	20241127	133300	99055858	1789	1789	1789	1789	0
353	20241127	133200	99055858	1789	1789	1789	1789	0
354	20241127	133100	99055858	1789	1789	1789	1789	0
355	20241127	133000	99055858	1789	1789	1789	1789	18
356	20241127	132900	99023656	1789	1789	1789	1789	0
357	20241127	132800	99023656	1789	1789	1789	1789	0
358	20241127	132700	99023656	1789	1789	1789	1789	0
359	20241127	132600	99023656	1789	1789	1789	1789	0
360	20241127	132500	99023656	1789	1789	1789	1789	0
361	20241127	132400	99023656	1789	1789	1789	1789	2
362	20241127	132300	99020078	1789	1789	1789	1789	0
363	20241127	132200	99020078	1789	1789	1789	1789	0
364	20241127	132100	99020078	1789	1789	1789	1789	0
365	20241127	132000	99020078	1789	1789	1789	1789	0
366	20241127	131900	99020078	1789	1789	1789	1789	0
367	20241127	131800	99020078	1789	1789	1789	1789	2
368	20241127	131700	99016500	1790	1790	1790	1790	0
369	20241127	131600	99016500	1790	1790	1790	1790	0
370	20241127	131500	99016500	1790	1790	1790	1790	0
371	20241127	131400	99016500	1790	1790	1790	1790	1
372	20241127	131300	99014710	1784	1784	1784	1784	2
373	20241127	131200	99011142	1789	1789	1789	1789	2
374	20241127	131100	99007564	1790	1790	1790	1790	0
375	20241127	131000	99007564	1790	1790	1790	1790	0
376	20241127	130900	99007564	1790	1790	1790	1790	300
377	20241127	130800	98470564	1796	1796	1796	1796	300
378	20241127	130700	97931764	1798	1798	1798	1798	0
379	20241127	130600	97931764	1798	1798	1798	1798	2
380	20241127	130500	97928168	1798	1798	1798	1798	0
381	20241127	130400	97928168	1798	1798	1798	1798	0
382	20241127	130300	97928168	1798	1798	1798	1798	0
383	20241127	130200	97928168	1798	1798	1798	1798	0
384	20241127	130100	97928168	1798	1798	1798	1798	0
385	20241127	130000	97928168	1798	1798	1798	1798	2
386	20241127	125900	97924572	1798	1798	1798	1798	0
387	20241127	125800	97924572	1798	1798	1798	1798	0
388	20241127	125700	97924572	1798	1798	1798	1798	0
389	20241127	125600	97924572	1798	1798	1798	1798	0
390	20241127	125500	97924572	1798	1798	1798	1798	0
391	20241127	125400	97924572	1798	1798	1798	1798	2
392	20241127	125300	97920976	1798	1798	1798	1798	0
393	20241127	125200	97920976	1798	1798	1798	1798	0
394	20241127	125100	97920976	1798	1798	1798	1798	0
395	20241127	125000	97920976	1798	1798	1798	1798	0
396	20241127	124900	97920976	1798	1798	1798	1798	0
397	20241127	124800	97920976	1798	1798	1798	1798	2
398	20241127	124700	97917380	1798	1798	1798	1798	0
399	20241127	124600	97917380	1798	1798	1798	1798	0
400	20241127	124500	97917380	1798	1798	1798	1798	0
401	20241127	124400	97917380	1798	1798	1798	1798	0
402	20241127	124300	97917380	1798	1798	1798	1798	0
403	20241127	124200	97917380	1798	1798	1798	1798	2
404	20241127	124100	97913784	1785	1785	1785	1785	0
405	20241127	124000	97913784	1785	1785	1785	1785	200
406	20241127	123900	97556784	1785	1788	1788	1785	151
407	20241127	123800	97287157	1790	1791	1791	1790	1074
408	20241127	123700	95364687	1799	1799	1799	1799	0
409	20241127	123600	95364687	1799	1799	1799	1799	2
410	20241127	123500	95361089	1800	1800	1800	1800	0
411	20241127	123400	95361089	1800	1800	1800	1800	1
412	20241127	123300	95359289	1800	1800	1800	1800	1
413	20241127	123200	95357489	1800	1800	1800	1800	2
414	20241127	123100	95353889	1800	1800	1800	1800	0
415	20241127	123000	95353889	1800	1800	1800	1800	2
416	20241127	122900	95350289	1800	1800	1800	1800	0
417	20241127	122800	95350289	1800	1800	1800	1800	0
418	20241127	122700	95350289	1800	1800	1800	1800	0
419	20241127	122600	95350289	1800	1800	1800	1800	0
420	20241127	122500	95350289	1800	1800	1800	1800	111
421	20241127	122400	95150489	1804	1804	1804	1804	2
422	20241127	122300	95146881	1804	1804	1804	1804	0
423	20241127	122200	95146881	1804	1800	1804	1800	115
424	20241127	122100	94939425	1800	1800	1800	1800	0
425	20241127	122000	94939425	1800	1800	1800	1800	20
426	20241127	121900	94903425	1804	1804	1804	1804	0
427	20241127	121800	94903425	1804	1804	1804	1804	2
428	20241127	121700	94899817	1805	1805	1805	1805	0
429	20241127	121600	94899817	1805	1805	1805	1805	0
430	20241127	121500	94899817	1805	1805	1805	1805	0
431	20241127	121400	94899817	1805	1805	1805	1805	1
432	20241127	121300	94898012	1805	1805	1805	1805	0
433	20241127	121200	94898012	1805	1805	1805	1805	2
434	20241127	121100	94894402	1790	1799	1799	1790	3045
435	20241127	121000	89432906	1808	1808	1808	1808	0
436	20241127	120900	89432906	1808	1808	1808	1808	0
437	20241127	120800	89432906	1808	1808	1808	1808	0
438	20241127	120700	89432906	1808	1808	1808	1808	0
439	20241127	120600	89432906	1808	1808	1808	1808	2
440	20241127	120500	89429290	1808	1808	1808	1808	0
441	20241127	120400	89429290	1808	1808	1808	1808	0
442	20241127	120300	89429290	1808	1808	1808	1808	0
443	20241127	120200	89429290	1808	1799	1808	1799	354
444	20241127	120100	88792435	1808	1808	1808	1808	0
445	20241127	120000	88792435	1808	1808	1808	1808	2
446	20241127	115900	88788819	1808	1808	1808	1808	1
447	20241127	115800	88787011	1807	1807	1807	1807	1
448	20241127	115700	88785204	1806	1806	1806	1806	0
449	20241127	115600	88785204	1806	1806	1806	1806	0
450	20241127	115500	88785204	1806	1806	1806	1806	0
451	20241127	115400	88785204	1806	1806	1806	1806	2
452	20241127	115300	88781592	1808	1808	1808	1808	0
453	20241127	115200	88781592	1808	1808	1808	1808	0
454	20241127	115100	88781592	1808	1808	1808	1808	0
455	20241127	115000	88781592	1808	1808	1808	1808	0
456	20241127	114900	88781592	1808	1808	1808	1808	0
457	20241127	114800	88781592	1808	1808	1808	1808	2
458	20241127	114700	88777976	1800	1800	1800	1800	0
459	20241127	114600	88777976	1800	1800	1800	1800	0
460	20241127	114500	88777976	1800	1800	1800	1800	0
461	20241127	114400	88777976	1800	1800	1800	1800	0
462	20241127	114300	88777976	1800	1800	1800	1800	50
463	20241127	114200	88687976	1808	1800	1808	1800	169
464	20241127	114100	88383760	1807	1807	1807	1807	0
465	20241127	114000	88383760	1807	1807	1807	1807	50
466	20241127	113900	88293410	1807	1807	1807	1807	0
467	20241127	113800	88293410	1807	1807	1807	1807	0
468	20241127	113700	88293410	1807	1807	1807	1807	0
469	20241127	113600	88293410	1807	1807	1807	1807	2
470	20241127	113500	88289796	1807	1807	1807	1807	0
471	20241127	113400	88289796	1807	1807	1807	1807	0
472	20241127	113300	88289796	1807	1807	1807	1807	0
473	20241127	113200	88289796	1807	1807	1807	1807	0
474	20241127	113100	88289796	1807	1807	1807	1807	0
475	20241127	113000	88289796	1807	1807	1807	1807	2
476	20241127	112900	88286182	1809	1809	1809	1809	0
477	20241127	112800	88286182	1809	1809	1809	1809	0
478	20241127	112700	88286182	1809	1809	1809	1809	0
479	20241127	112600	88286182	1809	1809	1809	1809	0
480	20241127	112500	88286182	1809	1809	1809	1809	0
481	20241127	112400	88286182	1809	1809	1809	1809	0
482	20241127	112300	88286182	1809	1809	1809	1809	0
483	20241127	112200	88286182	1809	1809	1809	1809	0
484	20241127	112100	88286182	1809	1809	1809	1809	0
485	20241127	112000	88286182	1809	1809	1809	1809	0
486	20241127	111900	88286182	1809	1809	1809	1809	0
487	20241127	111800	88286182	1809	1809	1809	1809	0
488	20241127	111700	88286182	1809	1809	1809	1809	0
489	20241127	111600	88286182	1809	1809	1809	1809	0
490	20241127	111500	88286182	1809	1809	1809	1809	0
491	20241127	111400	88286182	1809	1809	1809	1809	0
492	20241127	111300	88286182	1809	1809	1809	1809	0
493	20241127	111200	88286182	1809	1809	1809	1809	0
494	20241127	111100	88286182	1809	1809	1809	1809	0
495	20241127	111000	88286182	1809	1809	1809	1809	0
496	20241127	110900	88286182	1809	1800	1809	1800	3
497	20241127	110800	88280764	1799	1799	1799	1799	0
498	20241127	110700	88280764	1799	1800	1800	1799	579
499	20241127	110600	87238610	1800	1800	1800	1800	557
500	20241127	110500	86236010	1809	1809	1809	1809	2
501	20241127	110400	86232392	1800	1800	1800	1800	0
502	20241127	110300	86232392	1800	1801	1801	1800	556
503	20241127	110200	85231251	1813	1813	1813	1813	0
504	20241127	110100	85231251	1813	1813	1813	1813	0
505	20241127	110000	85231251	1813	1813	1813	1813	0
506	20241127	105900	85231251	1813	1813	1813	1813	0
507	20241127	105800	85231251	1813	1813	1813	1813	0
508	20241127	105700	85231251	1813	1813	1813	1801	3
509	20241127	105600	85225824	1801	1801	1801	1801	67
510	20241127	105500	85105157	1802	1802	1802	1802	0
511	20241127	105400	85105157	1802	1802	1802	1802	0
512	20241127	105300	85105157	1802	1802	1802	1802	1
513	20241127	105200	85103355	1800	1800	1800	1800	0
514	20241127	105100	85103355	1800	1800	1800	1800	0
515	20241127	105000	85103355	1800	1801	1801	1800	89
516	20241127	104900	84943123	1801	1801	1801	1801	0
517	20241127	104800	84943123	1801	1801	1801	1801	0
518	20241127	104700	84943123	1801	1802	1802	1801	548
519	20241127	104600	83955990	1802	1802	1802	1802	0
520	20241127	104500	83955990	1802	1802	1802	1802	0
521	20241127	104400	83955990	1802	1802	1802	1802	167
522	20241127	104300	83655056	1814	1814	1814	1814	30
523	20241127	104200	83600636	1815	1815	1815	1815	0
524	20241127	104100	83600636	1815	1815	1815	1815	0
525	20241127	104000	83600636	1815	1815	1815	1815	0
526	20241127	103900	83600636	1815	1815	1815	1815	167
527	20241127	103800	83297531	1815	1810	1815	1810	201
528	20241127	103700	82932973	1801	1802	1802	1801	110
529	20241127	103600	82734858	1810	1810	1810	1810	0
530	20241127	103500	82734858	1810	1810	1810	1810	0
531	20241127	103400	82734858	1810	1810	1810	1810	0
532	20241127	103300	82734858	1810	1810	1810	1810	0
533	20241127	103200	82734858	1810	1810	1810	1810	0
534	20241127	103100	82734858	1810	1810	1810	1810	0
535	20241127	103000	82734858	1810	1810	1810	1810	0
536	20241127	102900	82734858	1810	1810	1810	1810	0
537	20241127	102800	82734858	1810	1810	1810	1810	100
538	20241127	102700	82553858	1810	1810	1810	1810	0
539	20241127	102600	82553858	1810	1810	1810	1810	0
540	20241127	102500	82553858	1810	1810	1810	1810	0
541	20241127	102400	82553858	1810	1810	1810	1810	0
542	20241127	102300	82553858	1810	1810	1810	1810	10
543	20241127	102200	82535758	1810	1810	1810	1810	0
544	20241127	102100	82535758	1810	1810	1810	1810	0
545	20241127	102000	82535758	1810	1810	1810	1810	1
546	20241127	101900	82533948	1800	1800	1800	1800	273
547	20241127	101800	82042548	1800	1800	1800	1800	0
548	20241127	101700	82042548	1800	1805	1805	1800	483
549	20241127	101600	81171774	1810	1810	1810	1810	0
550	20241127	101500	81171774	1810	1810	1810	1810	9
551	20241127	101400	81155484	1809	1808	1809	1808	44
552	20241127	101300	81075902	1806	1806	1806	1806	2
553	20241127	101200	81072290	1806	1806	1806	1806	0
554	20241127	101100	81072290	1806	1806	1806	1806	10
555	20241127	101000	81054230	1806	1806	1806	1806	7
556	20241127	100900	81041588	1805	1805	1805	1805	106
557	20241127	100800	80850258	1805	1805	1805	1805	10
558	20241127	100700	80832208	1806	1806	1806	1806	0
559	20241127	100600	80832208	1806	1806	1806	1806	5
560	20241127	100500	80823178	1806	1806	1806	1806	1
561	20241127	100400	80821372	1806	1806	1806	1806	0
562	20241127	100300	80821372	1806	1811	1811	1806	51
563	20241127	100200	80729146	1811	1811	1811	1811	1
564	20241127	100100	80727335	1817	1817	1817	1817	0
565	20241127	100000	80727335	1817	1817	1817	1817	1
566	20241127	095900	80725518	1816	1816	1816	1816	0
567	20241127	095800	80725518	1816	1807	1816	1807	2
568	20241127	095700	80721895	1817	1817	1817	1817	1
569	20241127	095600	80720078	1818	1818	1818	1818	0
570	20241127	095500	80720078	1818	1818	1818	1818	0
571	20241127	095400	80720078	1818	1817	1818	1810	1075
572	20241127	095300	78772365	1819	1819	1819	1819	0
573	20241127	095200	78772365	1819	1819	1819	1819	0
574	20241127	095100	78772365	1819	1819	1819	1819	0
575	20241127	095000	78772365	1819	1819	1819	1819	1
576	20241127	094900	78770546	1807	1807	1807	1807	0
577	20241127	094800	78770546	1807	1808	1819	1805	1202
578	20241127	094700	76597641	1819	1819	1819	1819	0
579	20241127	094600	76597641	1819	1819	1819	1819	2
580	20241127	094500	76594003	1820	1805	1820	1805	10
581	20241127	094400	76575908	1802	1811	1811	1802	1548
582	20241127	094300	73781868	1811	1832	1832	1811	1009
583	20241127	094200	71953271	1816	1817	1817	1816	550
584	20241127	094100	70954236	1834	1834	1834	1834	362
585	20241127	094000	70290328	1835	1834	1835	1834	1645
586	20241127	093900	67273397	1834	1821	1834	1821	45
587	20241127	093800	67191439	1835	1820	1836	1820	10710
588	20241127	093700	47659731	1820	1819	1820	1819	282
589	20241127	093600	47146720	1820	1799	1820	1799	2538
590	20241127	093500	42561859	1799	1797	1799	1797	4
591	20241127	093400	42554669	1786	1786	1786	1786	0
592	20241127	093300	42554669	1786	1786	1786	1786	102
593	20241127	093200	42372497	1786	1787	1787	1786	1111
594	20241127	093100	40388240	1786	1786	1786	1786	0
595	20241127	093000	40388240	1786	1786	1786	1786	0
596	20241127	092900	40388240	1786	1786	1786	1786	0
597	20241127	092800	40388240	1786	1786	1786	1786	0
598	20241127	092700	40388240	1786	1788	1788	1786	504
599	20241127	092600	39487949	1786	1786	1786	1786	0
600	20241127	092500	39487949	1786	1786	1786	1786	0
601	20241127	092400	39487949	1786	1786	1786	1786	4
602	20241127	092300	39480805	1786	1797	1797	1786	239
603	20241127	092200	39051751	1787	1787	1787	1787	0
604	20241127	092100	39051751	1787	1809	1809	1787	2134
605	20241127	092000	35226224	1786	1810	1811	1786	9201
606	20241127	091900	18759794	1786	1786	1786	1786	0
607	20241127	091800	18759794	1786	1788	1788	1786	2200
608	20241127	091700	14829586	1787	1787	1787	1787	1
609	20241127	091600	14827799	1792	1792	1792	1792	312
610	20241127	091500	14268695	1792	1792	1792	1792	100
611	20241127	091400	14089495	1792	1793	1793	1792	588
612	20241127	091300	13035789	1792	1792	1792	1792	50
613	20241127	091200	12946189	1791	1791	1791	1791	0
614	20241127	091100	12946189	1791	1791	1791	1791	0
615	20241127	091000	12946189	1791	1791	1791	1791	30
616	20241127	090900	12892459	1790	1794	1794	1790	1666
617	20241127	090800	9906684	1822	1814	1825	1814	178
618	20241127	090700	9582732	1814	1809	1814	1806	75
619	20241127	090600	9446944	1811	1799	1811	1799	1062
620	20241127	090500	7535082	1800	1800	1800	1800	0
621	20241127	090400	7535082	1800	1797	1800	1797	3
622	20241127	090300	7529686	1775	1785	1795	1775	3275
623	20241127	090200	1684585	1785	1781	1785	1780	331
624	20241127	090100	1094197	1781	1781	1781	1781	0
625	20241127	090000	1094197	1781	1785	1785	1781	613