KissMeData/038390/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	192700	136086770	9030	9030	9030	9030	358
3	20241127	192600	136086770	9030	9030	9030	9030	0
4	20241127	192500	136086770	9030	9030	9030	9030	0
5	20241127	192400	136086770	9030	9030	9030	9030	0
6	20241127	192300	136086770	9030	9030	9030	9030	0
7	20241127	192200	136086770	9030	9030	9030	9030	0
8	20241127	192100	136086770	9030	9030	9030	9030	0
9	20241127	192000	136086770	9030	9030	9030	9030	0
10	20241127	191900	136086770	9030	9030	9030	9030	0
11	20241127	191800	136086770	9030	9030	9030	9030	0
12	20241127	191700	136086770	9030	9030	9030	9030	0
13	20241127	191600	136086770	9030	9030	9030	9030	0
14	20241127	191500	136086770	9030	9030	9030	9030	0
15	20241127	191400	136086770	9030	9030	9030	9030	0
16	20241127	191300	136086770	9030	9030	9030	9030	0
17	20241127	191200	136086770	9030	9030	9030	9030	0
18	20241127	191100	136086770	9030	9030	9030	9030	0
19	20241127	191000	136086770	9030	9030	9030	9030	0
20	20241127	190900	136086770	9030	9030	9030	9030	0
21	20241127	190800	136086770	9030	9030	9030	9030	0
22	20241127	190700	136086770	9030	9030	9030	9030	0
23	20241127	190600	136086770	9030	9030	9030	9030	0
24	20241127	190500	136086770	9030	9030	9030	9030	0
25	20241127	190400	136086770	9030	9030	9030	9030	0
26	20241127	190300	136086770	9030	9030	9030	9030	0
27	20241127	190200	136086770	9030	9030	9030	9030	0
28	20241127	190100	136086770	9030	9030	9030	9030	0
29	20241127	190000	136086770	9030	9030	9030	9030	0
30	20241127	185900	136086770	9030	9030	9030	9030	0
31	20241127	185800	136086770	9030	9030	9030	9030	0
32	20241127	185700	136086770	9030	9030	9030	9030	358
33	20241127	185600	136086770	9030	9030	9030	9030	0
34	20241127	185500	136086770	9030	9030	9030	9030	0
35	20241127	185400	136086770	9030	9030	9030	9030	0
36	20241127	185300	136086770	9030	9030	9030	9030	0
37	20241127	185200	136086770	9030	9030	9030	9030	0
38	20241127	185100	136086770	9030	9030	9030	9030	0
39	20241127	185000	136086770	9030	9030	9030	9030	0
40	20241127	184900	136086770	9030	9030	9030	9030	0
41	20241127	184800	136086770	9030	9030	9030	9030	0
42	20241127	184700	136086770	9030	9030	9030	9030	0
43	20241127	184600	136086770	9030	9030	9030	9030	0
44	20241127	184500	136086770	9030	9030	9030	9030	0
45	20241127	184400	136086770	9030	9030	9030	9030	0
46	20241127	184300	136086770	9030	9030	9030	9030	0
47	20241127	184200	136086770	9030	9030	9030	9030	0
48	20241127	184100	136086770	9030	9030	9030	9030	0
49	20241127	184000	136086770	9030	9030	9030	9030	0
50	20241127	183900	136086770	9030	9030	9030	9030	0
51	20241127	183800	136086770	9030	9030	9030	9030	0
52	20241127	183700	136086770	9030	9030	9030	9030	0
53	20241127	183600	136086770	9030	9030	9030	9030	0
54	20241127	183500	136086770	9030	9030	9030	9030	0
55	20241127	183400	136086770	9030	9030	9030	9030	0
56	20241127	183300	136086770	9030	9030	9030	9030	0
57	20241127	183200	136086770	9030	9030	9030	9030	0
58	20241127	183100	136086770	9030	9030	9030	9030	0
59	20241127	183000	136086770	9030	9030	9030	9030	0
60	20241127	182900	136086770	9030	9030	9030	9030	0
61	20241127	182800	136086770	9030	9030	9030	9030	0
62	20241127	182700	136086770	9030	9030	9030	9030	358
63	20241127	182600	136086770	9030	9030	9030	9030	0
64	20241127	182500	136086770	9030	9030	9030	9030	0
65	20241127	182400	136086770	9030	9030	9030	9030	0
66	20241127	182300	136086770	9030	9030	9030	9030	0
67	20241127	182200	136086770	9030	9030	9030	9030	0
68	20241127	182100	136086770	9030	9030	9030	9030	0
69	20241127	182000	136086770	9030	9030	9030	9030	0
70	20241127	181900	136086770	9030	9030	9030	9030	0
71	20241127	181800	136086770	9030	9030	9030	9030	0
72	20241127	181700	136086770	9030	9030	9030	9030	0
73	20241127	181600	136086770	9030	9030	9030	9030	0
74	20241127	181500	136086770	9030	9030	9030	9030	0
75	20241127	181400	136086770	9030	9030	9030	9030	0
76	20241127	181300	136086770	9030	9030	9030	9030	0
77	20241127	181200	136086770	9030	9030	9030	9030	0
78	20241127	181100	136086770	9030	9030	9030	9030	0
79	20241127	181000	136086770	9030	9030	9030	9030	0
80	20241127	180900	136086770	9030	9030	9030	9030	0
81	20241127	180800	136086770	9030	9030	9030	9030	0
82	20241127	180700	136086770	9030	9030	9030	9030	0
83	20241127	180600	136086770	9030	9030	9030	9030	0
84	20241127	180500	136086770	9030	9030	9030	9030	0
85	20241127	180400	136086770	9030	9030	9030	9030	0
86	20241127	180300	136086770	9030	9030	9030	9030	0
87	20241127	180200	136086770	9030	9030	9030	9030	0
88	20241127	180100	136086770	9030	9030	9030	9030	0
89	20241127	180000	136086770	9030	9030	9030	9030	0
90	20241127	175900	136086770	9030	9030	9030	9030	0
91	20241127	175800	136086770	9030	9030	9030	9030	0
92	20241127	175700	136086770	9030	9030	9030	9030	358
93	20241127	175600	136086770	9030	9030	9030	9030	0
94	20241127	175500	136086770	9030	9030	9030	9030	0
95	20241127	175400	136086770	9030	9030	9030	9030	0
96	20241127	175300	136086770	9030	9030	9030	9030	0
97	20241127	175200	136086770	9030	9030	9030	9030	0
98	20241127	175100	136086770	9030	9030	9030	9030	0
99	20241127	175000	136086770	9030	9030	9030	9030	0
100	20241127	174900	136086770	9030	9030	9030	9030	0
101	20241127	174800	136086770	9030	9030	9030	9030	0
102	20241127	174700	136086770	9030	9030	9030	9030	0
103	20241127	174600	136086770	9030	9030	9030	9030	0
104	20241127	174500	136086770	9030	9030	9030	9030	0
105	20241127	174400	136086770	9030	9030	9030	9030	0
106	20241127	174300	136086770	9030	9030	9030	9030	0
107	20241127	174200	136086770	9030	9030	9030	9030	0
108	20241127	174100	136086770	9030	9030	9030	9030	0
109	20241127	174000	136086770	9030	9030	9030	9030	0
110	20241127	173900	136086770	9030	9030	9030	9030	0
111	20241127	173800	136086770	9030	9030	9030	9030	0
112	20241127	173700	136086770	9030	9030	9030	9030	0
113	20241127	173600	136086770	9030	9030	9030	9030	0
114	20241127	173500	136086770	9030	9030	9030	9030	0
115	20241127	173400	136086770	9030	9030	9030	9030	0
116	20241127	173300	136086770	9030	9030	9030	9030	0
117	20241127	173200	136086770	9030	9030	9030	9030	0
118	20241127	173100	136086770	9030	9030	9030	9030	0
119	20241127	173000	136086770	9030	9030	9030	9030	0
120	20241127	172900	136086770	9030	9030	9030	9030	0
121	20241127	172800	136086770	9030	9030	9030	9030	0
122	20241127	172700	136086770	9030	9030	9030	9030	358
123	20241127	172600	136086770	9030	9030	9030	9030	0
124	20241127	172500	136086770	9030	9030	9030	9030	0
125	20241127	172400	136086770	9030	9030	9030	9030	0
126	20241127	172300	136086770	9030	9030	9030	9030	0
127	20241127	172200	136086770	9030	9030	9030	9030	0
128	20241127	172100	136086770	9030	9030	9030	9030	0
129	20241127	172000	136086770	9030	9030	9030	9030	0
130	20241127	171900	136086770	9030	9030	9030	9030	0
131	20241127	171800	136086770	9030	9030	9030	9030	0
132	20241127	171700	136086770	9030	9030	9030	9030	0
133	20241127	171600	136086770	9030	9030	9030	9030	0
134	20241127	171500	136086770	9030	9030	9030	9030	0
135	20241127	171400	136086770	9030	9030	9030	9030	0
136	20241127	171300	136086770	9030	9030	9030	9030	0
137	20241127	171200	136086770	9030	9030	9030	9030	0
138	20241127	171100	136086770	9030	9030	9030	9030	0
139	20241127	171000	136086770	9030	9030	9030	9030	0
140	20241127	170900	136086770	9030	9030	9030	9030	0
141	20241127	170800	136086770	9030	9030	9030	9030	0
142	20241127	170700	136086770	9030	9030	9030	9030	0
143	20241127	170600	136086770	9030	9030	9030	9030	0
144	20241127	170500	136086770	9030	9030	9030	9030	0
145	20241127	170400	136086770	9030	9030	9030	9030	0
146	20241127	170300	136086770	9030	9030	9030	9030	0
147	20241127	170200	136086770	9030	9030	9030	9030	0
148	20241127	170100	136086770	9030	9030	9030	9030	0
149	20241127	170000	136086770	9030	9030	9030	9030	0
150	20241127	165900	136086770	9030	9030	9030	9030	0
151	20241127	165800	136086770	9030	9030	9030	9030	0
152	20241127	165700	136086770	9030	9030	9030	9030	358
153	20241127	165600	136086770	9030	9030	9030	9030	0
154	20241127	165500	136086770	9030	9030	9030	9030	0
155	20241127	165400	136086770	9030	9030	9030	9030	0
156	20241127	165300	136086770	9030	9030	9030	9030	0
157	20241127	165200	136086770	9030	9030	9030	9030	0
158	20241127	165100	136086770	9030	9030	9030	9030	0
159	20241127	165000	136086770	9030	9030	9030	9030	0
160	20241127	164900	136086770	9030	9030	9030	9030	0
161	20241127	164800	136086770	9030	9030	9030	9030	0
162	20241127	164700	136086770	9030	9030	9030	9030	0
163	20241127	164600	136086770	9030	9030	9030	9030	0
164	20241127	164500	136086770	9030	9030	9030	9030	0
165	20241127	164400	136086770	9030	9030	9030	9030	0
166	20241127	164300	136086770	9030	9030	9030	9030	0
167	20241127	164200	136086770	9030	9030	9030	9030	0
168	20241127	164100	136086770	9030	9030	9030	9030	0
169	20241127	164000	136086770	9030	9030	9030	9030	0
170	20241127	163900	136086770	9030	9030	9030	9030	0
171	20241127	163800	136086770	9030	9030	9030	9030	0
172	20241127	163700	136086770	9030	9030	9030	9030	0
173	20241127	163600	136086770	9030	9030	9030	9030	0
174	20241127	163500	136086770	9030	9030	9030	9030	0
175	20241127	163400	136086770	9030	9030	9030	9030	0
176	20241127	163300	136086770	9030	9030	9030	9030	0
177	20241127	163200	136086770	9030	9030	9030	9030	0
178	20241127	163100	136086770	9030	9030	9030	9030	0
179	20241127	163000	136086770	9030	9030	9030	9030	0
180	20241127	162900	136086770	9030	9030	9030	9030	0
181	20241127	162800	136086770	9030	9030	9030	9030	0
182	20241127	162700	136086770	9030	9030	9030	9030	358
183	20241127	162600	136086770	9030	9030	9030	9030	0
184	20241127	162500	136086770	9030	9030	9030	9030	0
185	20241127	162400	136086770	9030	9030	9030	9030	0
186	20241127	162300	136086770	9030	9030	9030	9030	0
187	20241127	162200	136086770	9030	9030	9030	9030	0
188	20241127	162100	136086770	9030	9030	9030	9030	0
189	20241127	162000	136086770	9030	9030	9030	9030	0
190	20241127	161900	136086770	9030	9030	9030	9030	0
191	20241127	161800	136086770	9030	9030	9030	9030	0
192	20241127	161700	136086770	9030	9030	9030	9030	0
193	20241127	161600	136086770	9030	9030	9030	9030	0
194	20241127	161500	136086770	9030	9030	9030	9030	0
195	20241127	161400	136086770	9030	9030	9030	9030	0
196	20241127	161300	136086770	9030	9030	9030	9030	0
197	20241127	161200	136086770	9030	9030	9030	9030	0
198	20241127	161100	136086770	9030	9030	9030	9030	0
199	20241127	161000	136086770	9030	9030	9030	9030	0
200	20241127	160900	136086770	9030	9030	9030	9030	0
201	20241127	160800	136086770	9030	9030	9030	9030	0
202	20241127	160700	136086770	9030	9030	9030	9030	0
203	20241127	160600	136086770	9030	9030	9030	9030	0
204	20241127	160500	136086770	9030	9030	9030	9030	0
205	20241127	160400	136086770	9030	9030	9030	9030	0
206	20241127	160300	136086770	9030	9030	9030	9030	0
207	20241127	160200	136086770	9030	9030	9030	9030	0
208	20241127	160100	136086770	9030	9030	9030	9030	0
209	20241127	160000	136086770	9030	9030	9030	9030	0
210	20241127	155900	136086770	9030	9030	9030	9030	0
211	20241127	155800	136086770	9030	9030	9030	9030	0
212	20241127	155700	136086770	9030	9030	9030	9030	358
213	20241127	155600	136086770	9030	9030	9030	9030	0
214	20241127	155500	136086770	9030	9030	9030	9030	0
215	20241127	155400	136086770	9030	9030	9030	9030	0
216	20241127	155300	136086770	9030	9030	9030	9030	0
217	20241127	155200	136086770	9030	9030	9030	9030	0
218	20241127	155100	136086770	9030	9030	9030	9030	0
219	20241127	155000	136086770	9030	9030	9030	9030	0
220	20241127	154900	136086770	9030	9030	9030	9030	0
221	20241127	154800	136086770	9030	9030	9030	9030	0
222	20241127	154700	136086770	9030	9030	9030	9030	0
223	20241127	154600	136086770	9030	9030	9030	9030	0
224	20241127	154500	136086770	9030	9030	9030	9030	0
225	20241127	154400	136086770	9030	9030	9030	9030	0
226	20241127	154300	136086770	9030	9030	9030	9030	0
227	20241127	154200	136086770	9030	9030	9030	9030	0
228	20241127	154100	136086770	9030	9030	9030	9030	0
229	20241127	154000	136086770	9030	9030	9030	9030	0
230	20241127	153900	136086770	9030	9030	9030	9030	0
231	20241127	153800	136086770	9030	9030	9030	9030	0
232	20241127	153700	136086770	9030	9030	9030	9030	0
233	20241127	153600	136086770	9030	9030	9030	9030	0
234	20241127	153500	136086770	9030	9030	9030	9030	0
235	20241127	153400	136086770	9030	9030	9030	9030	0
236	20241127	153300	136086770	9030	9030	9030	9030	0
237	20241127	153200	136086770	9030	9030	9030	9030	0
238	20241127	153100	136086770	9030	9030	9030	9030	0
239	20241127	153000	136086770	9030	9030	9030	9030	358
240	20241127	152900	132854030	9020	9020	9020	9020	0
241	20241127	152800	132854030	9020	9020	9020	9020	0
242	20241127	152700	132854030	9020	9020	9020	9020	0
243	20241127	152600	132854030	9020	9020	9020	9020	0
244	20241127	152500	132854030	9020	9020	9020	9020	0
245	20241127	152400	132854030	9020	9020	9020	9020	0
246	20241127	152300	132854030	9020	9020	9020	9020	0
247	20241127	152200	132854030	9020	9020	9020	9020	0
248	20241127	152100	132854030	9020	9020	9020	9020	0
249	20241127	152000	132854030	9020	9020	9020	9020	0
250	20241127	151900	132854030	9020	9020	9020	9020	0
251	20241127	151800	132854030	9020	9020	9020	9020	0
252	20241127	151700	132854030	9020	9020	9020	9020	0
253	20241127	151600	132854030	9020	9020	9020	9020	0
254	20241127	151500	132854030	9020	9020	9020	9020	0
255	20241127	151400	132854030	9020	9020	9020	9020	110
256	20241127	151300	131861830	9030	9030	9030	9030	0
257	20241127	151200	131861830	9030	9030	9030	9030	0
258	20241127	151100	131861830	9030	9020	9030	9020	70
259	20241127	151000	131229750	9030	9030	9030	9030	0
260	20241127	150900	131229750	9030	9030	9030	9030	0
261	20241127	150800	131229750	9030	9030	9030	9030	20
262	20241127	150700	131049150	8990	8990	8990	8990	0
263	20241127	150600	131049150	8990	8990	8990	8990	0
264	20241127	150500	131049150	8990	8990	8990	8990	0
265	20241127	150400	131049150	8990	8990	8990	8990	0
266	20241127	150300	131049150	8990	8990	8990	8990	1
267	20241127	150200	131040160	9030	9030	9030	9030	0
268	20241127	150100	131040160	9030	9030	9030	9030	0
269	20241127	150000	131040160	9030	9030	9030	9030	1
270	20241127	145900	131031130	8990	8990	8990	8990	0
271	20241127	145800	131031130	8990	8990	8990	8990	0
272	20241127	145700	131031130	8990	8990	8990	8990	0
273	20241127	145600	131031130	8990	8990	8990	8990	0
274	20241127	145500	131031130	8990	8990	8990	8990	0
275	20241127	145400	131031130	8990	8990	8990	8990	0
276	20241127	145300	131031130	8990	8990	8990	8990	0
277	20241127	145200	131031130	8990	8990	8990	8990	0
278	20241127	145100	131031130	8990	8990	8990	8990	0
279	20241127	145000	131031130	8990	9000	9000	8990	160
280	20241127	144900	129592350	8990	8990	8990	8990	0
281	20241127	144800	129592350	8990	8990	8990	8990	0
282	20241127	144700	129592350	8990	8990	8990	8990	0
283	20241127	144600	129592350	8990	8990	8990	8990	0
284	20241127	144500	129592350	8990	8990	8990	8990	0
285	20241127	144400	129592350	8990	8990	8990	8990	0
286	20241127	144300	129592350	8990	8990	8990	8990	0
287	20241127	144200	129592350	8990	8990	8990	8990	0
288	20241127	144100	129592350	8990	8990	8990	8990	0
289	20241127	144000	129592350	8990	8990	8990	8990	0
290	20241127	143900	129592350	8990	8990	8990	8990	0
291	20241127	143800	129592350	8990	8990	8990	8990	0
292	20241127	143700	129592350	8990	8990	8990	8990	0
293	20241127	143600	129592350	8990	8990	8990	8990	0
294	20241127	143500	129592350	8990	8990	8990	8990	0
295	20241127	143400	129592350	8990	8990	8990	8990	0
296	20241127	143300	129592350	8990	8990	8990	8990	0
297	20241127	143200	129592350	8990	8990	8990	8990	0
298	20241127	143100	129592350	8990	8990	8990	8990	0
299	20241127	143000	129592350	8990	8990	8990	8990	0
300	20241127	142900	129592350	8990	9030	9030	8990	2781
301	20241127	142800	104534050	9050	9050	9050	9050	0
302	20241127	142700	104534050	9050	9050	9050	9050	0
303	20241127	142600	104534050	9050	9050	9050	9050	0
304	20241127	142500	104534050	9050	9050	9050	9050	0
305	20241127	142400	104534050	9050	9050	9050	9050	0
306	20241127	142300	104534050	9050	9050	9050	9050	0
307	20241127	142200	104534050	9050	9050	9050	9050	26
308	20241127	142100	104298750	9030	9030	9030	9030	0
309	20241127	142000	104298750	9030	9030	9030	9030	0
310	20241127	141900	104298750	9030	9030	9030	9030	0
311	20241127	141800	104298750	9030	9030	9030	9030	0
312	20241127	141700	104298750	9030	9030	9030	9030	0
313	20241127	141600	104298750	9030	9040	9040	9030	11
314	20241127	141500	104199370	9040	9040	9040	9040	0
315	20241127	141400	104199370	9040	9040	9040	9040	0
316	20241127	141300	104199370	9040	9040	9040	9040	162
317	20241127	141200	102734890	9040	9040	9040	9040	0
318	20241127	141100	102734890	9040	9040	9040	9040	0
319	20241127	141000	102734890	9040	9040	9040	9040	0
320	20241127	140900	102734890	9040	9040	9040	9040	0
321	20241127	140800	102734890	9040	9040	9040	9040	0
322	20241127	140700	102734890	9040	9040	9040	9040	0
323	20241127	140600	102734890	9040	9040	9040	9040	6
324	20241127	140500	102680650	9030	9030	9030	9030	1
325	20241127	140400	102671620	9030	9030	9030	9030	9
326	20241127	140300	102590350	9020	9020	9020	9020	0
327	20241127	140200	102590350	9020	9020	9020	9020	0
328	20241127	140100	102590350	9020	9020	9020	9020	0
329	20241127	140000	102590350	9020	9020	9020	9020	0
330	20241127	135900	102590350	9020	9020	9020	9020	0
331	20241127	135800	102590350	9020	9020	9020	9020	24
332	20241127	135700	102373870	9020	9020	9020	9020	0
333	20241127	135600	102373870	9020	9020	9020	9020	0
334	20241127	135500	102373870	9020	9020	9020	9020	0
335	20241127	135400	102373870	9020	9020	9020	9020	1
336	20241127	135300	102364850	9010	9010	9010	9010	0
337	20241127	135200	102364850	9010	9010	9010	9010	0
338	20241127	135100	102364850	9010	9010	9010	9010	0
339	20241127	135000	102364850	9010	9010	9010	9010	0
340	20241127	134900	102364850	9010	9010	9010	9010	48
341	20241127	134800	101932370	9010	9010	9010	9010	0
342	20241127	134700	101932370	9010	9010	9010	9010	0
343	20241127	134600	101932370	9010	9010	9010	9010	0
344	20241127	134500	101932370	9010	9010	9010	9010	100
345	20241127	134400	101031370	9000	9000	9000	9000	0
346	20241127	134300	101031370	9000	9000	9000	9000	0
347	20241127	134200	101031370	9000	9000	9000	9000	0
348	20241127	134100	101031370	9000	9000	9000	9000	111
349	20241127	134000	100032370	9000	9020	9020	9000	201
350	20241127	133900	98221960	9070	9070	9070	9070	0
351	20241127	133800	98221960	9070	9070	9070	9070	0
352	20241127	133700	98221960	9070	9070	9070	9070	0
353	20241127	133600	98221960	9070	9070	9070	9070	0
354	20241127	133500	98221960	9070	9070	9070	9070	0
355	20241127	133400	98221960	9070	9070	9070	9070	0
356	20241127	133300	98221960	9070	9070	9070	9070	0
357	20241127	133200	98221960	9070	9070	9070	9070	8
358	20241127	133100	98149400	9060	9060	9060	9060	0
359	20241127	133000	98149400	9060	9060	9060	9060	0
360	20241127	132900	98149400	9060	9060	9060	9060	0
361	20241127	132800	98149400	9060	9060	9060	9060	60
362	20241127	132700	97605800	9070	9070	9070	9070	1
363	20241127	132600	97596730	9070	9070	9070	9070	0
364	20241127	132500	97596730	9070	9070	9070	9070	2
365	20241127	132400	97578590	9060	9060	9060	9060	1
366	20241127	132300	97569530	9060	9060	9060	9060	0
367	20241127	132200	97569530	9060	9060	9060	9060	100
368	20241127	132100	96663530	9060	9060	9060	9060	36
369	20241127	132000	96337370	9070	9070	9070	9070	0
370	20241127	131900	96337370	9070	9070	9070	9070	116
371	20241127	131800	95285250	9070	9070	9070	9070	86
372	20241127	131700	94505230	9070	9070	9070	9070	1
373	20241127	131600	94496160	9070	9070	9070	9070	0
374	20241127	131500	94496160	9070	9070	9070	9070	0
375	20241127	131400	94496160	9070	9070	9070	9070	0
376	20241127	131300	94496160	9070	9070	9070	9070	0
377	20241127	131200	94496160	9070	9070	9070	9070	0
378	20241127	131100	94496160	9070	9070	9070	9070	50
379	20241127	131000	94042660	9060	9060	9060	9060	349
380	20241127	130900	90880720	9070	9070	9070	9070	20
381	20241127	130800	90699320	9070	9070	9070	9070	1
382	20241127	130700	90690250	9070	9070	9070	9070	0
383	20241127	130600	90690250	9070	9070	9070	9070	0
384	20241127	130500	90690250	9070	9070	9070	9070	0
385	20241127	130400	90690250	9070	9070	9070	9070	24
386	20241127	130300	90472570	9060	9060	9060	9060	0
387	20241127	130200	90472570	9060	9060	9060	9060	100
388	20241127	130100	89566570	9060	9060	9060	9060	0
389	20241127	130000	89566570	9060	9060	9060	9060	1
390	20241127	125900	89557510	9060	9060	9060	9060	0
391	20241127	125800	89557510	9060	9060	9060	9060	0
392	20241127	125700	89557510	9060	9060	9060	9060	0
393	20241127	125600	89557510	9060	9070	9070	9060	52
394	20241127	125500	89086370	9060	9060	9060	9060	50
395	20241127	125400	88633370	9070	9070	9070	9070	0
396	20241127	125300	88633370	9070	9070	9070	9070	0
397	20241127	125200	88633370	9070	9070	9070	9070	0
398	20241127	125100	88633370	9070	9070	9070	9070	5
399	20241127	125000	88588020	9060	9060	9060	9060	94
400	20241127	124900	87736380	9060	9060	9060	9060	0
401	20241127	124800	87736380	9060	9060	9060	9060	0
402	20241127	124700	87736380	9060	9060	9060	9060	11
403	20241127	124600	87636720	9060	9060	9060	9060	0
404	20241127	124500	87636720	9060	9030	9060	9030	118
405	20241127	124400	86571120	9080	9080	9080	9080	0
406	20241127	124300	86571120	9080	9080	9080	9080	61
407	20241127	124200	86017240	9080	9080	9080	9080	0
408	20241127	124100	86017240	9080	9080	9080	9080	0
409	20241127	124000	86017240	9080	9080	9080	9080	0
410	20241127	123900	86017240	9080	9080	9080	9080	0
411	20241127	123800	86017240	9080	9080	9080	9080	300
412	20241127	123700	83293240	9080	9080	9080	9080	0
413	20241127	123600	83293240	9080	9080	9080	9080	0
414	20241127	123500	83293240	9080	9080	9080	9080	0
415	20241127	123400	83293240	9080	9080	9080	9080	0
416	20241127	123300	83293240	9080	9080	9080	9080	0
417	20241127	123200	83293240	9080	9050	9080	9050	50
418	20241127	123100	82839690	9050	9050	9050	9050	11
419	20241127	123000	82740140	9050	9050	9050	9050	0
420	20241127	122900	82740140	9050	9050	9060	9050	44
421	20241127	122800	82341870	9060	9060	9060	9060	0
422	20241127	122700	82341870	9060	9060	9060	9060	0
423	20241127	122600	82341870	9060	9060	9060	9060	0
424	20241127	122500	82341870	9060	9060	9060	9060	0
425	20241127	122400	82341870	9060	9060	9060	9060	0
426	20241127	122300	82341870	9060	9060	9060	9060	1
427	20241127	122200	82332810	9050	9050	9050	9050	0
428	20241127	122100	82332810	9050	9050	9050	9050	13
429	20241127	122000	82215160	9050	9050	9050	9050	0
430	20241127	121900	82215160	9050	9050	9050	9050	0
431	20241127	121800	82215160	9050	9050	9050	9050	0
432	20241127	121700	82215160	9050	9050	9050	9050	0
433	20241127	121600	82215160	9050	9050	9050	9050	0
434	20241127	121500	82215160	9050	9050	9050	9050	0
435	20241127	121400	82215160	9050	9040	9050	9040	32
436	20241127	121300	81925870	9040	9030	9040	9030	2
437	20241127	121200	81907800	9040	9030	9040	9030	401
438	20241127	121100	78286760	9030	9030	9030	9030	109
439	20241127	121000	77302490	9030	9030	9030	9030	0
440	20241127	120900	77302490	9030	9030	9030	9030	4
441	20241127	120800	77266370	9040	9040	9040	9040	0
442	20241127	120700	77266370	9040	9040	9040	9040	0
443	20241127	120600	77266370	9040	9040	9040	9040	0
444	20241127	120500	77266370	9040	9040	9040	9040	0
445	20241127	120400	77266370	9040	9040	9040	9040	0
446	20241127	120300	77266370	9040	9040	9040	9040	0
447	20241127	120200	77266370	9040	9040	9040	9040	0
448	20241127	120100	77266370	9040	9030	9040	9030	54
449	20241127	120000	76778230	9020	9020	9020	9020	16
450	20241127	115900	76633910	9020	9020	9020	9020	0
451	20241127	115800	76633910	9020	9020	9020	9020	1
452	20241127	115700	76624890	9010	9010	9010	9010	0
453	20241127	115600	76624890	9010	9010	9010	9010	334
454	20241127	115500	73615550	9010	9000	9010	9000	588
455	20241127	115400	68317940	9000	9000	9000	9000	0
456	20241127	115300	68317940	9000	9000	9000	9000	0
457	20241127	115200	68317940	9000	9000	9000	9000	0
458	20241127	115100	68317940	9000	9000	9000	9000	0
459	20241127	115000	68317940	9000	9000	9000	9000	0
460	20241127	114900	68317940	9000	9000	9000	9000	0
461	20241127	114800	68317940	9000	9000	9000	9000	16
462	20241127	114700	68173940	9000	9000	9000	9000	15
463	20241127	114600	68038940	9000	9000	9000	9000	4
464	20241127	114500	68002940	9000	9000	9000	9000	300
465	20241127	114400	65302940	9000	9000	9000	9000	0
466	20241127	114300	65302940	9000	9000	9000	9000	0
467	20241127	114200	65302940	9000	9000	9000	9000	1
468	20241127	114100	65293940	9000	9000	9000	9000	0
469	20241127	114000	65293940	9000	9000	9000	9000	1
470	20241127	113900	65284940	9000	9000	9000	9000	0
471	20241127	113800	65284940	9000	9000	9000	9000	0
472	20241127	113700	65284940	9000	9000	9000	9000	0
473	20241127	113600	65284940	9000	9000	9000	9000	0
474	20241127	113500	65284940	9000	9000	9000	9000	0
475	20241127	113400	65284940	9000	9000	9000	9000	0
476	20241127	113300	65284940	9000	9000	9000	9000	0
477	20241127	113200	65284940	9000	9000	9000	9000	0
478	20241127	113100	65284940	9000	8990	9000	8990	501
479	20241127	113000	60779450	8980	8980	8980	8980	100
480	20241127	112900	59881450	8950	8950	8950	8950	0
481	20241127	112800	59881450	8950	8950	8950	8950	0
482	20241127	112700	59881450	8950	8950	8950	8950	0
483	20241127	112600	59881450	8950	8950	8950	8950	0
484	20241127	112500	59881450	8950	8950	8950	8950	0
485	20241127	112400	59881450	8950	8950	8950	8950	0
486	20241127	112300	59881450	8950	8950	8950	8950	0
487	20241127	112200	59881450	8950	8950	8950	8950	1
488	20241127	112100	59872500	8990	8990	8990	8990	0
489	20241127	112000	59872500	8990	8990	8990	8990	0
490	20241127	111900	59872500	8990	8990	8990	8990	0
491	20241127	111800	59872500	8990	8990	8990	8990	0
492	20241127	111700	59872500	8990	8990	8990	8990	0
493	20241127	111600	59872500	8990	8990	8990	8990	0
494	20241127	111500	59872500	8990	8990	8990	8990	0
495	20241127	111400	59872500	8990	8990	8990	8990	0
496	20241127	111300	59872500	8990	8990	8990	8990	0
497	20241127	111200	59872500	8990	8990	8990	8990	0
498	20241127	111100	59872500	8990	8980	8990	8980	300
499	20241127	111000	57175830	8980	8980	8980	8980	0
500	20241127	110900	57175830	8980	8960	8980	8960	121
501	20241127	110800	56089410	8980	8980	8980	8980	0
502	20241127	110700	56089410	8980	8980	8980	8980	0
503	20241127	110600	56089410	8980	8980	8980	8980	0
504	20241127	110500	56089410	8980	8980	8980	8980	0
505	20241127	110400	56089410	8980	8980	8980	8980	0
506	20241127	110300	56089410	8980	8980	8980	8980	0
507	20241127	110200	56089410	8980	8980	8980	8980	0
508	20241127	110100	56089410	8980	8980	8980	8980	4
509	20241127	110000	56053490	8960	8960	8960	8960	84
510	20241127	105900	55300850	8960	8960	8960	8960	0
511	20241127	105800	55300850	8960	8960	8960	8960	121
512	20241127	105700	54216690	8960	8960	8960	8960	0
513	20241127	105600	54216690	8960	8960	8960	8960	0
514	20241127	105500	54216690	8960	8960	8960	8960	0
515	20241127	105400	54216690	8960	8970	8970	8960	3
516	20241127	105300	54189800	8900	9010	9010	8900	1524
517	20241127	105200	40587450	9040	9040	9040	9040	0
518	20241127	105100	40587450	9040	9040	9040	9040	0
519	20241127	105000	40587450	9040	9010	9040	9010	18
520	20241127	104900	40425240	9040	9040	9040	9040	0
521	20241127	104800	40425240	9040	9010	9040	9010	6
522	20241127	104700	40371150	9040	9010	9040	9010	116
523	20241127	104600	39325140	9000	9000	9000	9000	1
524	20241127	104500	39316140	9010	8950	9010	8950	301
525	20241127	104400	36612020	8950	8950	8950	8950	16
526	20241127	104300	36468820	8960	8960	8960	8960	2
527	20241127	104200	36450900	8970	8970	8970	8970	0
528	20241127	104100	36450900	8970	8970	8970	8970	316
529	20241127	104000	33616380	8970	8970	8970	8970	40
530	20241127	103900	33257580	8970	8940	8970	8940	122
531	20241127	103800	32165620	8950	8920	8950	8920	115
532	20241127	103700	31137790	8920	8920	8920	8920	0
533	20241127	103600	31137790	8920	8900	8920	8900	144
534	20241127	103500	29854660	8900	8900	8900	8900	0
535	20241127	103400	29854660	8900	8900	8900	8900	0
536	20241127	103300	29854660	8900	8900	8900	8900	0
537	20241127	103200	29854660	8900	8900	8900	8900	0
538	20241127	103100	29854660	8900	8900	8900	8900	0
539	20241127	103000	29854660	8900	8900	8900	8900	194
540	20241127	102900	28128060	8900	8900	8900	8900	0
541	20241127	102800	28128060	8900	8880	8900	8880	415
542	20241127	102700	24435730	8860	8860	8860	8860	0
543	20241127	102600	24435730	8860	8860	8860	8860	0
544	20241127	102500	24435730	8860	8860	8860	8860	0
545	20241127	102400	24435730	8860	8860	8860	8860	0
546	20241127	102300	24435730	8860	8840	8860	8840	20
547	20241127	102200	24258830	8840	8840	8840	8840	0
548	20241127	102100	24258830	8840	8840	8840	8840	0
549	20241127	102000	24258830	8840	8840	8840	8840	0
550	20241127	101900	24258830	8840	8840	8840	8840	0
551	20241127	101800	24258830	8840	8840	8840	8840	3
552	20241127	101700	24232310	8840	8840	8840	8840	0
553	20241127	101600	24232310	8840	8840	8840	8840	0
554	20241127	101500	24232310	8840	8840	8840	8840	0
555	20241127	101400	24232310	8840	8840	8840	8840	0
556	20241127	101300	24232310	8840	8840	8840	8840	0
557	20241127	101200	24232310	8840	8840	8840	8840	0
558	20241127	101100	24232310	8840	8800	8840	8800	66
559	20241127	101000	23649070	8800	8800	8800	8800	0
560	20241127	100900	23649070	8800	8800	8800	8800	0
561	20241127	100800	23649070	8800	8800	8800	8800	372
562	20241127	100700	20375470	8840	8820	8840	8800	307
563	20241127	100600	17673690	8840	8850	8850	8840	473
564	20241127	100500	13492220	8850	8850	8850	8850	0
565	20241127	100400	13492220	8850	8850	8850	8850	0
566	20241127	100300	13492220	8850	8850	8850	8850	0
567	20241127	100200	13492220	8850	8850	8850	8850	0
568	20241127	100100	13492220	8850	8850	8850	8850	0
569	20241127	100000	13492220	8850	8850	8850	8850	0
570	20241127	095900	13492220	8850	8850	8850	8850	0
571	20241127	095800	13492220	8850	8850	8850	8850	22
572	20241127	095700	13297520	8850	8850	8850	8850	0
573	20241127	095600	13297520	8850	8850	8850	8850	4
574	20241127	095500	13262120	8850	8850	8850	8850	0
575	20241127	095400	13262120	8850	8850	8850	8850	0
576	20241127	095300	13262120	8850	8850	8850	8850	0
577	20241127	095200	13262120	8850	8850	8850	8850	32
578	20241127	095100	12978920	8850	8850	8850	8850	0
579	20241127	095000	12978920	8850	8850	8850	8850	0
580	20241127	094900	12978920	8850	8850	8850	8850	0
581	20241127	094800	12978920	8850	8850	8850	8850	6
582	20241127	094700	12925820	8850	8850	8850	8850	0
583	20241127	094600	12925820	8850	8850	8850	8850	0
584	20241127	094500	12925820	8850	8850	8850	8850	12
585	20241127	094400	12819620	8880	8880	8880	8880	7
586	20241127	094300	12757460	8880	8880	8890	8880	16
587	20241127	094200	12615320	8840	8840	8840	8840	0
588	20241127	094100	12615320	8840	8840	8840	8840	0
589	20241127	094000	12615320	8840	8840	8840	8840	0
590	20241127	093900	12615320	8840	8840	8840	8840	0
591	20241127	093800	12615320	8840	8840	8840	8840	0
592	20241127	093700	12615320	8840	8840	8840	8840	0
593	20241127	093600	12615320	8840	8840	8840	8840	0
594	20241127	093500	12615320	8840	8890	8890	8840	264
595	20241127	093400	10280720	8900	8900	8900	8900	3
596	20241127	093300	10254020	8890	8890	8890	8890	0
597	20241127	093200	10254020	8890	8880	8890	8880	98
598	20241127	093100	9383390	8870	8870	8870	8870	10
599	20241127	093000	9294690	8890	8890	8890	8890	0
600	20241127	092900	9294690	8890	8890	8890	8890	1
601	20241127	092800	9285800	8860	8860	8860	8860	11
602	20241127	092700	9188340	8860	8860	8860	8860	155
603	20241127	092600	7815040	8900	8900	8900	8900	0
604	20241127	092500	7815040	8900	8900	8900	8900	0
605	20241127	092400	7815040	8900	8900	8900	8900	0
606	20241127	092300	7815040	8900	8900	8900	8900	0
607	20241127	092200	7815040	8900	8900	8900	8900	0
608	20241127	092100	7815040	8900	8900	8900	8900	0
609	20241127	092000	7815040	8900	8900	8900	8900	0
610	20241127	091900	7815040	8900	8900	8900	8900	7
611	20241127	091800	7752740	8900	8860	8900	8860	5
612	20241127	091700	7708280	8860	8860	8860	8860	0
613	20241127	091600	7708280	8860	8860	8860	8860	0
614	20241127	091500	7708280	8860	8890	8890	8860	80
615	20241127	091400	6997980	8910	8910	8910	8910	1
616	20241127	091300	6989070	8910	8910	8910	8910	5
617	20241127	091200	6944520	8950	8950	8950	8950	0
618	20241127	091100	6944520	8950	8950	8950	8950	0
619	20241127	091000	6944520	8950	8950	8950	8950	20
620	20241127	090900	6765520	8880	8880	8880	8880	6
621	20241127	090800	6712240	8940	8940	8940	8940	0
622	20241127	090700	6712240	8940	8940	8940	8940	0
623	20241127	090600	6712240	8940	8940	8940	8940	489
624	20241127	090500	2340580	8940	8870	8940	8870	126
625	20241127	090400	1214560	8870	8870	8870	8870	9
626	20241127	090300	1134730	8870	8870	8870	8870	0
627	20241127	090200	1134730	8870	8870	8870	8870	0
628	20241127	090100	1134730	8870	8870	8870	8870	0
629	20241127	090000	1134730	8870	8860	8940	8860	128