KissMeData/048550/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	193600	274808639	1681	1681	1681	1681	3352
3	20241127	193500	274808639	1681	1681	1681	1681	0
4	20241127	193400	274808639	1681	1681	1681	1681	0
5	20241127	193300	274808639	1681	1681	1681	1681	0
6	20241127	193200	274808639	1681	1681	1681	1681	0
7	20241127	193100	274808639	1681	1681	1681	1681	0
8	20241127	193000	274808639	1681	1681	1681	1681	0
9	20241127	192900	274808639	1681	1681	1681	1681	0
10	20241127	192800	274808639	1681	1681	1681	1681	0
11	20241127	192700	274808639	1681	1681	1681	1681	0
12	20241127	192600	274808639	1681	1681	1681	1681	0
13	20241127	192500	274808639	1681	1681	1681	1681	0
14	20241127	192400	274808639	1681	1681	1681	1681	0
15	20241127	192300	274808639	1681	1681	1681	1681	0
16	20241127	192200	274808639	1681	1681	1681	1681	0
17	20241127	192100	274808639	1681	1681	1681	1681	0
18	20241127	192000	274808639	1681	1681	1681	1681	0
19	20241127	191900	274808639	1681	1681	1681	1681	0
20	20241127	191800	274808639	1681	1681	1681	1681	0
21	20241127	191700	274808639	1681	1681	1681	1681	0
22	20241127	191600	274808639	1681	1681	1681	1681	0
23	20241127	191500	274808639	1681	1681	1681	1681	0
24	20241127	191400	274808639	1681	1681	1681	1681	0
25	20241127	191300	274808639	1681	1681	1681	1681	0
26	20241127	191200	274808639	1681	1681	1681	1681	0
27	20241127	191100	274808639	1681	1681	1681	1681	0
28	20241127	191000	274808639	1681	1681	1681	1681	0
29	20241127	190900	274808639	1681	1681	1681	1681	0
30	20241127	190800	274808639	1681	1681	1681	1681	0
31	20241127	190700	274808639	1681	1681	1681	1681	0
32	20241127	190600	274808639	1681	1681	1681	1681	3352
33	20241127	190500	274808639	1681	1681	1681	1681	0
34	20241127	190400	274808639	1681	1681	1681	1681	0
35	20241127	190300	274808639	1681	1681	1681	1681	0
36	20241127	190200	274808639	1681	1681	1681	1681	0
37	20241127	190100	274808639	1681	1681	1681	1681	0
38	20241127	190000	274808639	1681	1681	1681	1681	0
39	20241127	185900	274808639	1681	1681	1681	1681	0
40	20241127	185800	274808639	1681	1681	1681	1681	0
41	20241127	185700	274808639	1681	1681	1681	1681	0
42	20241127	185600	274808639	1681	1681	1681	1681	0
43	20241127	185500	274808639	1681	1681	1681	1681	0
44	20241127	185400	274808639	1681	1681	1681	1681	0
45	20241127	185300	274808639	1681	1681	1681	1681	0
46	20241127	185200	274808639	1681	1681	1681	1681	0
47	20241127	185100	274808639	1681	1681	1681	1681	0
48	20241127	185000	274808639	1681	1681	1681	1681	0
49	20241127	184900	274808639	1681	1681	1681	1681	0
50	20241127	184800	274808639	1681	1681	1681	1681	0
51	20241127	184700	274808639	1681	1681	1681	1681	0
52	20241127	184600	274808639	1681	1681	1681	1681	0
53	20241127	184500	274808639	1681	1681	1681	1681	0
54	20241127	184400	274808639	1681	1681	1681	1681	0
55	20241127	184300	274808639	1681	1681	1681	1681	0
56	20241127	184200	274808639	1681	1681	1681	1681	0
57	20241127	184100	274808639	1681	1681	1681	1681	0
58	20241127	184000	274808639	1681	1681	1681	1681	0
59	20241127	183900	274808639	1681	1681	1681	1681	0
60	20241127	183800	274808639	1681	1681	1681	1681	0
61	20241127	183700	274808639	1681	1681	1681	1681	0
62	20241127	183600	274808639	1681	1681	1681	1681	3352
63	20241127	183500	274808639	1681	1681	1681	1681	0
64	20241127	183400	274808639	1681	1681	1681	1681	0
65	20241127	183300	274808639	1681	1681	1681	1681	0
66	20241127	183200	274808639	1681	1681	1681	1681	0
67	20241127	183100	274808639	1681	1681	1681	1681	0
68	20241127	183000	274808639	1681	1681	1681	1681	0
69	20241127	182900	274808639	1681	1681	1681	1681	0
70	20241127	182800	274808639	1681	1681	1681	1681	0
71	20241127	182700	274808639	1681	1681	1681	1681	0
72	20241127	182600	274808639	1681	1681	1681	1681	0
73	20241127	182500	274808639	1681	1681	1681	1681	0
74	20241127	182400	274808639	1681	1681	1681	1681	0
75	20241127	182300	274808639	1681	1681	1681	1681	0
76	20241127	182200	274808639	1681	1681	1681	1681	0
77	20241127	182100	274808639	1681	1681	1681	1681	0
78	20241127	182000	274808639	1681	1681	1681	1681	0
79	20241127	181900	274808639	1681	1681	1681	1681	0
80	20241127	181800	274808639	1681	1681	1681	1681	0
81	20241127	181700	274808639	1681	1681	1681	1681	0
82	20241127	181600	274808639	1681	1681	1681	1681	0
83	20241127	181500	274808639	1681	1681	1681	1681	0
84	20241127	181400	274808639	1681	1681	1681	1681	0
85	20241127	181300	274808639	1681	1681	1681	1681	0
86	20241127	181200	274808639	1681	1681	1681	1681	0
87	20241127	181100	274808639	1681	1681	1681	1681	0
88	20241127	181000	274808639	1681	1681	1681	1681	0
89	20241127	180900	274808639	1681	1681	1681	1681	0
90	20241127	180800	274808639	1681	1681	1681	1681	0
91	20241127	180700	274808639	1681	1681	1681	1681	0
92	20241127	180600	274808639	1681	1681	1681	1681	3352
93	20241127	180500	274808639	1681	1681	1681	1681	0
94	20241127	180400	274808639	1681	1681	1681	1681	0
95	20241127	180300	274808639	1681	1681	1681	1681	0
96	20241127	180200	274808639	1681	1681	1681	1681	0
97	20241127	180100	274808639	1681	1681	1681	1681	0
98	20241127	180000	274808639	1681	1681	1681	1681	0
99	20241127	175900	274808639	1681	1681	1681	1681	0
100	20241127	175800	274808639	1681	1681	1681	1681	0
101	20241127	175700	274808639	1681	1681	1681	1681	0
102	20241127	175600	274808639	1681	1681	1681	1681	0
103	20241127	175500	274808639	1681	1681	1681	1681	0
104	20241127	175400	274808639	1681	1681	1681	1681	0
105	20241127	175300	274808639	1681	1681	1681	1681	0
106	20241127	175200	274808639	1681	1681	1681	1681	0
107	20241127	175100	274808639	1681	1681	1681	1681	0
108	20241127	175000	274808639	1681	1681	1681	1681	0
109	20241127	174900	274808639	1681	1681	1681	1681	0
110	20241127	174800	274808639	1681	1681	1681	1681	0
111	20241127	174700	274808639	1681	1681	1681	1681	0
112	20241127	174600	274808639	1681	1681	1681	1681	0
113	20241127	174500	274808639	1681	1681	1681	1681	0
114	20241127	174400	274808639	1681	1681	1681	1681	0
115	20241127	174300	274808639	1681	1681	1681	1681	0
116	20241127	174200	274808639	1681	1681	1681	1681	0
117	20241127	174100	274808639	1681	1681	1681	1681	0
118	20241127	174000	274808639	1681	1681	1681	1681	0
119	20241127	173900	274808639	1681	1681	1681	1681	0
120	20241127	173800	274808639	1681	1681	1681	1681	0
121	20241127	173700	274808639	1681	1681	1681	1681	0
122	20241127	173600	274808639	1681	1681	1681	1681	3352
123	20241127	173500	274808639	1681	1681	1681	1681	0
124	20241127	173400	274808639	1681	1681	1681	1681	0
125	20241127	173300	274808639	1681	1681	1681	1681	0
126	20241127	173200	274808639	1681	1681	1681	1681	0
127	20241127	173100	274808639	1681	1681	1681	1681	0
128	20241127	173000	274808639	1681	1681	1681	1681	0
129	20241127	172900	274808639	1681	1681	1681	1681	0
130	20241127	172800	274808639	1681	1681	1681	1681	0
131	20241127	172700	274808639	1681	1681	1681	1681	0
132	20241127	172600	274808639	1681	1681	1681	1681	0
133	20241127	172500	274808639	1681	1681	1681	1681	0
134	20241127	172400	274808639	1681	1681	1681	1681	0
135	20241127	172300	274808639	1681	1681	1681	1681	0
136	20241127	172200	274808639	1681	1681	1681	1681	0
137	20241127	172100	274808639	1681	1681	1681	1681	0
138	20241127	172000	274808639	1681	1681	1681	1681	0
139	20241127	171900	274808639	1681	1681	1681	1681	0
140	20241127	171800	274808639	1681	1681	1681	1681	0
141	20241127	171700	274808639	1681	1681	1681	1681	0
142	20241127	171600	274808639	1681	1681	1681	1681	0
143	20241127	171500	274808639	1681	1681	1681	1681	0
144	20241127	171400	274808639	1681	1681	1681	1681	0
145	20241127	171300	274808639	1681	1681	1681	1681	0
146	20241127	171200	274808639	1681	1681	1681	1681	0
147	20241127	171100	274808639	1681	1681	1681	1681	0
148	20241127	171000	274808639	1681	1681	1681	1681	0
149	20241127	170900	274808639	1681	1681	1681	1681	0
150	20241127	170800	274808639	1681	1681	1681	1681	0
151	20241127	170700	274808639	1681	1681	1681	1681	0
152	20241127	170600	274808639	1681	1681	1681	1681	3352
153	20241127	170500	274808639	1681	1681	1681	1681	0
154	20241127	170400	274808639	1681	1681	1681	1681	0
155	20241127	170300	274808639	1681	1681	1681	1681	0
156	20241127	170200	274808639	1681	1681	1681	1681	0
157	20241127	170100	274808639	1681	1681	1681	1681	0
158	20241127	170000	274808639	1681	1681	1681	1681	0
159	20241127	165900	274808639	1681	1681	1681	1681	0
160	20241127	165800	274808639	1681	1681	1681	1681	0
161	20241127	165700	274808639	1681	1681	1681	1681	0
162	20241127	165600	274808639	1681	1681	1681	1681	0
163	20241127	165500	274808639	1681	1681	1681	1681	0
164	20241127	165400	274808639	1681	1681	1681	1681	0
165	20241127	165300	274808639	1681	1681	1681	1681	0
166	20241127	165200	274808639	1681	1681	1681	1681	0
167	20241127	165100	274808639	1681	1681	1681	1681	0
168	20241127	165000	274808639	1681	1681	1681	1681	0
169	20241127	164900	274808639	1681	1681	1681	1681	0
170	20241127	164800	274808639	1681	1681	1681	1681	0
171	20241127	164700	274808639	1681	1681	1681	1681	0
172	20241127	164600	274808639	1681	1681	1681	1681	0
173	20241127	164500	274808639	1681	1681	1681	1681	0
174	20241127	164400	274808639	1681	1681	1681	1681	0
175	20241127	164300	274808639	1681	1681	1681	1681	0
176	20241127	164200	274808639	1681	1681	1681	1681	0
177	20241127	164100	274808639	1681	1681	1681	1681	0
178	20241127	164000	274808639	1681	1681	1681	1681	0
179	20241127	163900	274808639	1681	1681	1681	1681	0
180	20241127	163800	274808639	1681	1681	1681	1681	0
181	20241127	163700	274808639	1681	1681	1681	1681	0
182	20241127	163600	274808639	1681	1681	1681	1681	3352
183	20241127	163500	274808639	1681	1681	1681	1681	0
184	20241127	163400	274808639	1681	1681	1681	1681	0
185	20241127	163300	274808639	1681	1681	1681	1681	0
186	20241127	163200	274808639	1681	1681	1681	1681	0
187	20241127	163100	274808639	1681	1681	1681	1681	0
188	20241127	163000	274808639	1681	1681	1681	1681	0
189	20241127	162900	274808639	1681	1681	1681	1681	0
190	20241127	162800	274808639	1681	1681	1681	1681	0
191	20241127	162700	274808639	1681	1681	1681	1681	0
192	20241127	162600	274808639	1681	1681	1681	1681	0
193	20241127	162500	274808639	1681	1681	1681	1681	0
194	20241127	162400	274808639	1681	1681	1681	1681	0
195	20241127	162300	274808639	1681	1681	1681	1681	0
196	20241127	162200	274808639	1681	1681	1681	1681	0
197	20241127	162100	274808639	1681	1681	1681	1681	0
198	20241127	162000	274808639	1681	1681	1681	1681	0
199	20241127	161900	274808639	1681	1681	1681	1681	0
200	20241127	161800	274808639	1681	1681	1681	1681	0
201	20241127	161700	274808639	1681	1681	1681	1681	0
202	20241127	161600	274808639	1681	1681	1681	1681	0
203	20241127	161500	274808639	1681	1681	1681	1681	0
204	20241127	161400	274808639	1681	1681	1681	1681	0
205	20241127	161300	274808639	1681	1681	1681	1681	0
206	20241127	161200	274808639	1681	1681	1681	1681	0
207	20241127	161100	274808639	1681	1681	1681	1681	0
208	20241127	161000	274808639	1681	1681	1681	1681	0
209	20241127	160900	274808639	1681	1681	1681	1681	0
210	20241127	160800	274808639	1681	1681	1681	1681	0
211	20241127	160700	274808639	1681	1681	1681	1681	0
212	20241127	160600	274808639	1681	1681	1681	1681	3352
213	20241127	160500	274808639	1681	1681	1681	1681	0
214	20241127	160400	274808639	1681	1681	1681	1681	0
215	20241127	160300	274808639	1681	1681	1681	1681	0
216	20241127	160200	274808639	1681	1681	1681	1681	0
217	20241127	160100	274808639	1681	1681	1681	1681	0
218	20241127	160000	274808639	1681	1681	1681	1681	0
219	20241127	155900	274808639	1681	1681	1681	1681	0
220	20241127	155800	274808639	1681	1681	1681	1681	0
221	20241127	155700	274808639	1681	1681	1681	1681	0
222	20241127	155600	274808639	1681	1681	1681	1681	0
223	20241127	155500	274808639	1681	1681	1681	1681	0
224	20241127	155400	274808639	1681	1681	1681	1681	0
225	20241127	155300	274808639	1681	1681	1681	1681	0
226	20241127	155200	274808639	1681	1681	1681	1681	0
227	20241127	155100	274808639	1681	1681	1681	1681	0
228	20241127	155000	274808639	1681	1681	1681	1681	0
229	20241127	154900	274808639	1681	1681	1681	1681	0
230	20241127	154800	274808639	1681	1681	1681	1681	0
231	20241127	154700	274808639	1681	1681	1681	1681	0
232	20241127	154600	274808639	1681	1681	1681	1681	0
233	20241127	154500	274808639	1681	1681	1681	1681	0
234	20241127	154400	274808639	1681	1681	1681	1681	0
235	20241127	154300	274808639	1681	1681	1681	1681	0
236	20241127	154200	274808639	1681	1681	1681	1681	0
237	20241127	154100	274808639	1681	1681	1681	1681	0
238	20241127	154000	274808639	1681	1681	1681	1681	0
239	20241127	153900	274808639	1681	1681	1681	1681	0
240	20241127	153800	274808639	1681	1681	1681	1681	0
241	20241127	153700	274808639	1681	1681	1681	1681	0
242	20241127	153600	274808639	1681	1681	1681	1681	3352
243	20241127	153500	274808639	1681	1681	1681	1681	0
244	20241127	153400	274808639	1681	1681	1681	1681	0
245	20241127	153300	274808639	1681	1681	1681	1681	0
246	20241127	153200	274808639	1681	1681	1681	1681	0
247	20241127	153100	274808639	1681	1681	1681	1681	0
248	20241127	153000	274808639	1681	1681	1681	1681	3352
249	20241127	152900	269173927	1679	1679	1679	1679	0
250	20241127	152800	269173927	1679	1679	1679	1679	0
251	20241127	152700	269173927	1679	1679	1679	1679	0
252	20241127	152600	269173927	1679	1679	1679	1679	0
253	20241127	152500	269173927	1679	1679	1679	1679	0
254	20241127	152400	269173927	1679	1679	1679	1679	0
255	20241127	152300	269173927	1679	1679	1679	1679	0
256	20241127	152200	269173927	1679	1679	1679	1679	0
257	20241127	152100	269173927	1679	1679	1679	1679	0
258	20241127	152000	269173927	1679	1679	1679	1679	0
259	20241127	151900	269173927	1679	1679	1679	1679	0
260	20241127	151800	269173927	1679	1679	1679	1679	0
261	20241127	151700	269173927	1679	1677	1679	1675	291
262	20241127	151600	268686495	1678	1678	1678	1678	1060
263	20241127	151500	266907815	1678	1678	1678	1678	0
264	20241127	151400	266907815	1678	1678	1678	1678	0
265	20241127	151300	266907815	1678	1678	1678	1678	0
266	20241127	151200	266907815	1678	1678	1678	1678	507
267	20241127	151100	266057069	1678	1678	1678	1672	2474
268	20241127	151000	261916263	1673	1673	1673	1673	0
269	20241127	150900	261916263	1673	1673	1673	1673	1335
270	20241127	150800	259682808	1673	1679	1679	1673	4607
271	20241127	150700	251968791	1679	1679	1679	1679	0
272	20241127	150600	251968791	1679	1679	1679	1679	1
273	20241127	150500	251967112	1678	1678	1678	1678	865
274	20241127	150400	250515642	1678	1678	1678	1678	490
275	20241127	150300	249693422	1674	1673	1674	1673	109
276	20241127	150200	249510966	1673	1672	1673	1672	424
277	20241127	150100	248801814	1672	1673	1673	1672	2005
278	20241127	150000	245449364	1673	1671	1673	1671	1293
279	20241127	145900	243287978	1667	1667	1667	1667	1
280	20241127	145800	243286311	1667	1667	1667	1667	100
281	20241127	145700	243119611	1666	1667	1667	1666	29
282	20241127	145600	243071295	1672	1672	1672	1672	0
283	20241127	145500	243071295	1672	1672	1672	1672	0
284	20241127	145400	243071295	1672	1672	1672	1672	20
285	20241127	145300	243037855	1672	1670	1672	1666	815
286	20241127	145200	241676809	1666	1666	1666	1666	600
287	20241127	145100	240677209	1666	1666	1666	1666	0
288	20241127	145000	240677209	1666	1666	1666	1666	0
289	20241127	144900	240677209	1666	1666	1666	1666	226
290	20241127	144800	240300693	1666	1666	1666	1666	0
291	20241127	144700	240300693	1666	1670	1670	1666	42
292	20241127	144600	240230679	1670	1670	1670	1670	1000
293	20241127	144500	238560679	1672	1672	1672	1672	0
294	20241127	144400	238560679	1672	1672	1672	1672	0
295	20241127	144300	238560679	1672	1672	1672	1672	10
296	20241127	144200	238543959	1672	1672	1672	1672	229
297	20241127	144100	238161071	1672	1672	1672	1672	0
298	20241127	144000	238161071	1672	1672	1672	1672	10
299	20241127	143900	238144351	1672	1672	1672	1672	0
300	20241127	143800	238144351	1672	1672	1672	1672	100
301	20241127	143700	237977151	1672	1672	1672	1672	372
302	20241127	143600	237355167	1672	1672	1672	1672	33
303	20241127	143500	237299991	1672	1671	1673	1671	17
304	20241127	143400	237271569	1671	1671	1671	1671	100
305	20241127	143300	237104469	1672	1672	1672	1672	0
306	20241127	143200	237104469	1672	1672	1672	1672	1
307	20241127	143100	237102797	1672	1672	1672	1672	1
308	20241127	143000	237101125	1672	1672	1672	1672	0
309	20241127	142900	237101125	1672	1672	1672	1672	0
310	20241127	142800	237101125	1672	1672	1672	1672	0
311	20241127	142700	237101125	1672	1672	1672	1672	5
312	20241127	142600	237092765	1667	1667	1667	1667	0
313	20241127	142500	237092765	1667	1667	1667	1667	133
314	20241127	142400	236871054	1673	1673	1673	1673	0
315	20241127	142300	236871054	1673	1667	1673	1667	1000
316	20241127	142200	235198654	1667	1667	1667	1667	0
317	20241127	142100	235198654	1667	1667	1667	1667	0
318	20241127	142000	235198654	1667	1667	1667	1667	0
319	20241127	141900	235198654	1667	1667	1667	1667	0
320	20241127	141800	235198654	1667	1667	1667	1667	0
321	20241127	141700	235198654	1667	1667	1667	1667	600
322	20241127	141600	234198454	1667	1672	1672	1667	5000
323	20241127	141500	225854812	1678	1678	1678	1678	0
324	20241127	141400	225854812	1678	1678	1678	1678	0
325	20241127	141300	225854812	1678	1678	1678	1678	0
326	20241127	141200	225854812	1678	1678	1678	1678	658
327	20241127	141100	224750688	1677	1677	1677	1677	2
328	20241127	141000	224747334	1672	1672	1672	1672	0
329	20241127	140900	224747334	1672	1672	1672	1672	0
330	20241127	140800	224747334	1672	1672	1672	1672	0
331	20241127	140700	224747334	1672	1672	1672	1672	0
332	20241127	140600	224747334	1672	1672	1672	1672	0
333	20241127	140500	224747334	1672	1672	1672	1672	0
334	20241127	140400	224747334	1672	1672	1672	1672	0
335	20241127	140300	224747334	1672	1672	1672	1672	300
336	20241127	140200	224245734	1672	1672	1672	1672	0
337	20241127	140100	224245734	1672	1672	1672	1672	0
338	20241127	140000	224245734	1672	1672	1672	1672	0
339	20241127	135900	224245734	1672	1672	1672	1672	0
340	20241127	135800	224245734	1672	1672	1672	1672	0
341	20241127	135700	224245734	1672	1672	1672	1672	0
342	20241127	135600	224245734	1672	1672	1672	1672	0
343	20241127	135500	224245734	1672	1672	1672	1672	0
344	20241127	135400	224245734	1672	1672	1672	1672	0
345	20241127	135300	224245734	1672	1672	1672	1672	0
346	20241127	135200	224245734	1672	1672	1672	1672	359
347	20241127	135100	223645486	1671	1672	1672	1671	623
348	20241127	135000	222604359	1678	1678	1678	1678	0
349	20241127	134900	222604359	1678	1678	1678	1678	0
350	20241127	134800	222604359	1678	1678	1678	1678	1001
351	20241127	134700	220924681	1670	1670	1670	1670	0
352	20241127	134600	220924681	1670	1673	1673	1670	1000
353	20241127	134500	219254176	1681	1681	1681	1681	0
354	20241127	134400	219254176	1681	1681	1681	1681	267
355	20241127	134300	218805349	1681	1682	1682	1681	2070
356	20241127	134200	215325203	1682	1682	1682	1682	0
357	20241127	134100	215325203	1682	1682	1682	1682	0
358	20241127	134000	215325203	1682	1682	1682	1682	5
359	20241127	133900	215316793	1681	1682	1682	1681	927
360	20241127	133800	213757695	1680	1679	1680	1679	1124
361	20241127	133700	211870375	1680	1680	1680	1680	0
362	20241127	133600	211870375	1680	1680	1680	1680	0
363	20241127	133500	211870375	1680	1680	1680	1680	19
364	20241127	133400	211838455	1679	1679	1679	1679	300
365	20241127	133300	211334755	1679	1679	1679	1679	100
366	20241127	133200	211166855	1680	1680	1680	1680	0
367	20241127	133100	211166855	1680	1680	1680	1680	0
368	20241127	133000	211166855	1680	1680	1680	1680	105
369	20241127	132900	210990455	1680	1671	1680	1671	5
370	20241127	132800	210982091	1680	1680	1680	1680	0
371	20241127	132700	210982091	1680	1680	1680	1680	0
372	20241127	132600	210982091	1680	1680	1680	1680	0
373	20241127	132500	210982091	1680	1680	1680	1680	0
374	20241127	132400	210982091	1680	1680	1680	1680	0
375	20241127	132300	210982091	1680	1672	1680	1671	2314
376	20241127	132200	207115387	1671	1671	1671	1671	0
377	20241127	132100	207115387	1671	1671	1671	1671	0
378	20241127	132000	207115387	1671	1673	1673	1671	3155
379	20241127	131900	201842952	1672	1672	1672	1672	0
380	20241127	131800	201842952	1672	1672	1672	1672	0
381	20241127	131700	201842952	1672	1672	1672	1672	0
382	20241127	131600	201842952	1672	1672	1672	1672	0
383	20241127	131500	201842952	1672	1672	1672	1672	0
384	20241127	131400	201842952	1672	1680	1680	1672	4193
385	20241127	131300	194818518	1686	1686	1686	1686	3
386	20241127	131200	194813460	1680	1680	1680	1680	1
387	20241127	131100	194811780	1680	1680	1680	1680	0
388	20241127	131000	194811780	1680	1680	1680	1680	145
389	20241127	130900	194568180	1680	1680	1680	1680	0
390	20241127	130800	194568180	1680	1686	1686	1680	308
391	20241127	130700	194050723	1687	1687	1687	1687	0
392	20241127	130600	194050723	1687	1687	1687	1687	0
393	20241127	130500	194050723	1687	1687	1687	1687	0
394	20241127	130400	194050723	1687	1687	1687	1687	0
395	20241127	130300	194050723	1687	1687	1687	1687	0
396	20241127	130200	194050723	1687	1687	1687	1687	0
397	20241127	130100	194050723	1687	1687	1687	1687	0
398	20241127	130000	194050723	1687	1687	1687	1687	0
399	20241127	125900	194050723	1687	1687	1687	1687	0
400	20241127	125800	194050723	1687	1687	1687	1687	0
401	20241127	125700	194050723	1687	1687	1687	1687	0
402	20241127	125600	194050723	1687	1687	1687	1687	0
403	20241127	125500	194050723	1687	1687	1687	1687	0
404	20241127	125400	194050723	1687	1687	1687	1687	564
405	20241127	125300	193099255	1687	1680	1687	1680	542
406	20241127	125200	192187750	1687	1687	1687	1687	68
407	20241127	125100	192073034	1687	1687	1687	1687	1
408	20241127	125000	192071347	1687	1681	1687	1681	11
409	20241127	124900	192052850	1681	1683	1683	1681	822
410	20241127	124800	190670762	1683	1684	1684	1683	493
411	20241127	124700	189840696	1685	1685	1685	1685	7
412	20241127	124600	189828901	1686	1686	1686	1686	89
413	20241127	124500	189678847	1686	1686	1686	1686	511
414	20241127	124400	188817301	1686	1686	1686	1686	3
415	20241127	124300	188812243	1686	1686	1686	1686	0
416	20241127	124200	188812243	1686	1686	1686	1686	0
417	20241127	124100	188812243	1686	1686	1686	1686	0
418	20241127	124000	188812243	1686	1686	1686	1686	0
419	20241127	123900	188812243	1686	1686	1686	1686	35
420	20241127	123800	188753233	1686	1686	1686	1686	0
421	20241127	123700	188753233	1686	1686	1686	1686	0
422	20241127	123600	188753233	1686	1686	1686	1686	0
423	20241127	123500	188753233	1686	1686	1686	1686	1
424	20241127	123400	188751547	1686	1686	1686	1686	100
425	20241127	123300	188582947	1686	1686	1686	1686	200
426	20241127	123200	188245747	1686	1686	1686	1686	5
427	20241127	123100	188237317	1686	1686	1686	1686	6
428	20241127	123000	188227201	1685	1685	1685	1685	0
429	20241127	122900	188227201	1685	1685	1685	1685	4
430	20241127	122800	188220461	1687	1687	1687	1687	1
431	20241127	122700	188218774	1681	1681	1681	1681	0
432	20241127	122600	188218774	1681	1681	1681	1681	0
433	20241127	122500	188218774	1681	1681	1681	1681	0
434	20241127	122400	188218774	1681	1681	1681	1681	0
435	20241127	122300	188218774	1681	1681	1681	1681	0
436	20241127	122200	188218774	1681	1681	1681	1681	0
437	20241127	122100	188218774	1681	1681	1681	1681	0
438	20241127	122000	188218774	1681	1681	1681	1681	15
439	20241127	121900	188193559	1681	1686	1688	1681	7
440	20241127	121800	188181767	1681	1681	1681	1681	0
441	20241127	121700	188181767	1681	1681	1681	1681	393
442	20241127	121600	187521134	1681	1685	1685	1681	42
443	20241127	121500	187450444	1685	1685	1685	1685	0
444	20241127	121400	187450444	1685	1685	1685	1685	1
445	20241127	121300	187448759	1685	1685	1685	1685	0
446	20241127	121200	187448759	1685	1685	1685	1685	121
447	20241127	121100	187244874	1685	1685	1685	1685	114
448	20241127	121000	187052784	1685	1685	1685	1685	75
449	20241127	120900	186926409	1685	1685	1685	1685	2
450	20241127	120800	186923039	1685	1685	1685	1685	98
451	20241127	120700	186757909	1685	1685	1685	1685	0
452	20241127	120600	186757909	1685	1685	1685	1685	0
453	20241127	120500	186757909	1685	1685	1685	1685	104
454	20241127	120400	186582669	1689	1689	1689	1689	0
455	20241127	120300	186582669	1689	1689	1689	1689	0
456	20241127	120200	186582669	1689	1689	1689	1689	10
457	20241127	120100	186565779	1688	1688	1688	1688	0
458	20241127	120000	186565779	1688	1688	1688	1688	1000
459	20241127	115900	184877779	1688	1687	1688	1687	1000
460	20241127	115800	183190213	1687	1687	1687	1687	0
461	20241127	115700	183190213	1687	1687	1687	1687	116
462	20241127	115600	182994521	1685	1685	1685	1685	0
463	20241127	115500	182994521	1685	1685	1685	1685	50
464	20241127	115400	182910271	1685	1682	1685	1682	551
465	20241127	115300	181981848	1685	1682	1685	1682	600
466	20241127	115200	180971748	1680	1680	1680	1680	300
467	20241127	115100	180467748	1681	1681	1681	1681	0
468	20241127	115000	180467748	1681	1681	1681	1681	0
469	20241127	114900	180467748	1681	1681	1681	1681	70
470	20241127	114800	180350078	1681	1681	1681	1681	0
471	20241127	114700	180350078	1681	1681	1681	1681	0
472	20241127	114600	180350078	1681	1681	1681	1681	0
473	20241127	114500	180350078	1681	1681	1681	1681	0
474	20241127	114400	180350078	1681	1681	1681	1681	1
475	20241127	114300	180348397	1688	1688	1688	1688	0
476	20241127	114200	180348397	1688	1686	1688	1686	10
477	20241127	114100	180331525	1685	1686	1686	1685	2426
478	20241127	114000	176243705	1688	1688	1688	1688	0
479	20241127	113900	176243705	1688	1688	1688	1688	11
480	20241127	113800	176225137	1685	1685	1685	1685	1725
481	20241127	113700	173318512	1685	1685	1685	1685	0
482	20241127	113600	173318512	1685	1685	1685	1685	1
483	20241127	113500	173316827	1685	1685	1685	1685	11
484	20241127	113400	173298292	1680	1680	1680	1680	0
485	20241127	113300	173298292	1680	1680	1680	1680	0
486	20241127	113200	173298292	1680	1680	1680	1680	0
487	20241127	113100	173298292	1680	1680	1680	1680	0
488	20241127	113000	173298292	1680	1680	1680	1680	0
489	20241127	112900	173298292	1680	1680	1680	1680	0
490	20241127	112800	173298292	1680	1680	1680	1680	1
491	20241127	112700	173296612	1685	1685	1685	1685	5
492	20241127	112600	173288187	1685	1686	1686	1685	2530
493	20241127	112500	169025037	1686	1686	1686	1686	0
494	20241127	112400	169025037	1686	1685	1686	1685	870
495	20241127	112300	167558587	1688	1685	1688	1685	3679
496	20241127	112200	161357558	1680	1680	1680	1680	50
497	20241127	112100	161273558	1685	1685	1685	1685	1
498	20241127	112000	161271873	1680	1680	1680	1680	300
499	20241127	111900	160767873	1680	1680	1680	1680	182
500	20241127	111800	160462113	1680	1680	1680	1680	0
501	20241127	111700	160462113	1680	1680	1680	1680	150
502	20241127	111600	160210113	1680	1680	1680	1680	0
503	20241127	111500	160210113	1680	1680	1680	1680	1000
504	20241127	111400	158530113	1676	1676	1676	1676	650
505	20241127	111300	157440713	1676	1676	1676	1676	0
506	20241127	111200	157440713	1676	1676	1676	1676	0
507	20241127	111100	157440713	1676	1680	1680	1676	768
508	20241127	111000	156150477	1680	1680	1680	1680	1
509	20241127	110900	156148797	1685	1685	1685	1685	11
510	20241127	110800	156130262	1675	1675	1675	1675	1
511	20241127	110700	156128587	1675	1675	1675	1675	0
512	20241127	110600	156128587	1675	1675	1675	1675	2
513	20241127	110500	156125237	1674	1674	1674	1674	0
514	20241127	110400	156125237	1674	1674	1674	1674	0
515	20241127	110300	156125237	1674	1674	1674	1674	0
516	20241127	110200	156125237	1674	1679	1679	1674	2600
517	20241127	110100	151768178	1677	1677	1677	1677	0
518	20241127	110000	151768178	1677	1677	1677	1677	310
519	20241127	105900	151248308	1678	1678	1678	1678	0
520	20241127	105800	151248308	1678	1678	1678	1678	0
521	20241127	105700	151248308	1678	1679	1679	1678	574
522	20241127	105600	150284931	1685	1685	1685	1685	0
523	20241127	105500	150284931	1685	1685	1685	1685	0
524	20241127	105400	150284931	1685	1686	1686	1685	192
525	20241127	105300	149961311	1685	1685	1685	1685	1193
526	20241127	105200	147951106	1677	1677	1677	1677	0
527	20241127	105100	147951106	1677	1677	1677	1677	0
528	20241127	105000	147951106	1677	1677	1677	1677	602
529	20241127	104900	146941552	1677	1677	1677	1677	0
530	20241127	104800	146941552	1677	1677	1677	1677	0
531	20241127	104700	146941552	1677	1677	1677	1677	0
532	20241127	104600	146941552	1677	1677	1677	1677	0
533	20241127	104500	146941552	1677	1677	1677	1677	0
534	20241127	104400	146941552	1677	1677	1677	1677	114
535	20241127	104300	146750374	1683	1683	1683	1683	407
536	20241127	104200	146065393	1683	1683	1683	1683	0
537	20241127	104100	146065393	1683	1683	1683	1683	0
538	20241127	104000	146065393	1683	1683	1683	1683	0
539	20241127	103900	146065393	1683	1677	1683	1676	409
540	20241127	103800	145379617	1676	1676	1676	1676	0
541	20241127	103700	145379617	1676	1678	1678	1676	1005
542	20241127	103600	143695234	1679	1679	1679	1679	0
543	20241127	103500	143695234	1679	1681	1681	1679	1596
544	20241127	103400	141015530	1679	1679	1679	1679	0
545	20241127	103300	141015530	1679	1679	1679	1679	0
546	20241127	103200	141015530	1679	1679	1679	1679	7
547	20241127	103100	141003777	1678	1678	1678	1678	0
548	20241127	103000	141003777	1678	1677	1678	1677	5
549	20241127	102900	140995390	1683	1683	1683	1683	0
550	20241127	102800	140995390	1683	1683	1683	1683	0
551	20241127	102700	140995390	1683	1677	1683	1677	51
552	20241127	102600	140909563	1677	1677	1677	1677	0
553	20241127	102500	140909563	1677	1677	1677	1677	68
554	20241127	102400	140795527	1685	1685	1685	1685	0
555	20241127	102300	140795527	1685	1685	1685	1685	5
556	20241127	102200	140787102	1685	1685	1685	1685	0
557	20241127	102100	140787102	1685	1685	1685	1685	1
558	20241127	102000	140785417	1686	1686	1686	1686	0
559	20241127	101900	140785417	1686	1686	1686	1686	0
560	20241127	101800	140785417	1686	1685	1686	1685	6
561	20241127	101700	140775306	1683	1683	1683	1683	676
562	20241127	101600	139637598	1683	1683	1683	1683	0
563	20241127	101500	139637598	1683	1683	1683	1683	0
564	20241127	101400	139637598	1683	1683	1683	1683	0
565	20241127	101300	139637598	1683	1683	1683	1683	0
566	20241127	101200	139637598	1683	1683	1683	1683	0
567	20241127	101100	139637598	1683	1683	1683	1683	11
568	20241127	101000	139619085	1671	1672	1672	1671	62
569	20241127	100900	139515433	1683	1683	1683	1683	263
570	20241127	100800	139072804	1683	1683	1683	1683	0
571	20241127	100700	139072804	1683	1683	1683	1683	2
572	20241127	100600	139069438	1683	1683	1683	1683	110
573	20241127	100500	138884308	1683	1683	1683	1683	1
574	20241127	100400	138882625	1683	1683	1683	1683	18
575	20241127	100300	138852331	1684	1684	1684	1684	0
576	20241127	100200	138852331	1684	1684	1684	1684	1
577	20241127	100100	138850647	1684	1684	1684	1684	200
578	20241127	100000	138513847	1676	1676	1676	1676	0
579	20241127	095900	138513847	1676	1676	1676	1676	0
580	20241127	095800	138513847	1676	1676	1676	1676	0
581	20241127	095700	138513847	1676	1676	1676	1676	396
582	20241127	095600	137850151	1676	1676	1676	1676	0
583	20241127	095500	137850151	1676	1676	1676	1676	240
584	20241127	095400	137447911	1669	1676	1676	1669	567
585	20241127	095300	136500888	1676	1676	1676	1676	0
586	20241127	095200	136500888	1676	1676	1676	1676	0
587	20241127	095100	136500888	1676	1676	1676	1676	700
588	20241127	095000	135327688	1676	1672	1676	1672	500
589	20241127	094900	134491456	1671	1671	1671	1671	25
590	20241127	094800	134449681	1668	1668	1668	1668	0
591	20241127	094700	134449681	1668	1671	1671	1668	126
592	20241127	094600	134239138	1671	1671	1671	1671	50
593	20241127	094500	134155588	1671	1671	1671	1671	324
594	20241127	094400	133614184	1672	1672	1672	1672	44
595	20241127	094300	133540616	1670	1672	1672	1670	14
596	20241127	094200	133517228	1672	1672	1676	1665	33
597	20241127	094100	133462138	1665	1665	1665	1665	0
598	20241127	094000	133462138	1665	1665	1665	1665	331
599	20241127	093900	132911023	1665	1665	1665	1662	1051
600	20241127	093800	131161198	1662	1662	1662	1662	506
601	20241127	093700	130320226	1662	1663	1663	1662	1673
602	20241127	093600	127538645	1665	1665	1665	1662	1561
603	20241127	093500	124941587	1666	1668	1668	1666	1184
604	20241127	093400	122967992	1669	1670	1670	1669	820
605	20241127	093300	121599112	1670	1670	1670	1670	0
606	20241127	093200	121599112	1670	1670	1670	1670	389
607	20241127	093100	120949482	1670	1670	1670	1670	0
608	20241127	093000	120949482	1670	1670	1670	1670	0
609	20241127	092900	120949482	1670	1669	1670	1668	2502
610	20241127	092800	116771145	1670	1675	1675	1670	6329
611	20241127	092700	106191599	1676	1683	1683	1676	233
612	20241127	092600	105801070	1677	1677	1677	1677	0
613	20241127	092500	105801070	1677	1678	1678	1677	830
614	20241127	092400	104408560	1678	1681	1681	1678	1833
615	20241127	092300	101329417	1684	1679	1684	1678	596
616	20241127	092200	100328762	1678	1678	1678	1678	0
617	20241127	092100	100328762	1678	1681	1681	1678	1393
618	20241127	092000	97989586	1680	1680	1680	1680	99
619	20241127	091900	97823266	1679	1687	1687	1679	5012
620	20241127	091800	89381265	1686	1700	1700	1686	123
621	20241127	091700	89172487	1703	1703	1703	1687	179
622	20241127	091600	88869538	1705	1705	1705	1705	441
623	20241127	091500	88117633	1705	1697	1706	1686	11327
624	20241127	091400	68842225	1697	1698	1702	1697	8786
625	20241127	091300	53900608	1700	1693	1701	1667	15357
626	20241127	091200	27817277	1693	1680	1697	1680	7368
627	20241127	091100	15349567	1667	1667	1667	1667	97
628	20241127	091000	15187868	1677	1677	1677	1677	118
629	20241127	090900	14989982	1677	1677	1677	1677	383
630	20241127	090800	14347691	1677	1677	1677	1677	10
631	20241127	090700	14330921	1680	1669	1694	1666	7142
632	20241127	090600	2280727	1669	1669	1669	1669	2
633	20241127	090500	2277389	1669	1669	1669	1669	5
634	20241127	090400	2269044	1669	1669	1669	1669	164
635	20241127	090300	1995328	1669	1669	1669	1669	17
636	20241127	090200	1966955	1669	1669	1669	1669	336
637	20241127	090100	1406171	1669	1669	1669	1669	1
638	20241127	090000	1404502	1669	1680	1680	1669	838