KissMeData/054210/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	194300	241066060	5090	5090	5090	5090	1180
3	20241127	194200	241066060	5090	5090	5090	5090	0
4	20241127	194100	241066060	5090	5090	5090	5090	0
5	20241127	194000	241066060	5090	5090	5090	5090	0
6	20241127	193900	241066060	5090	5090	5090	5090	0
7	20241127	193800	241066060	5090	5090	5090	5090	0
8	20241127	193700	241066060	5090	5090	5090	5090	0
9	20241127	193600	241066060	5090	5090	5090	5090	0
10	20241127	193500	241066060	5090	5090	5090	5090	0
11	20241127	193400	241066060	5090	5090	5090	5090	0
12	20241127	193300	241066060	5090	5090	5090	5090	0
13	20241127	193200	241066060	5090	5090	5090	5090	0
14	20241127	193100	241066060	5090	5090	5090	5090	0
15	20241127	193000	241066060	5090	5090	5090	5090	0
16	20241127	192900	241066060	5090	5090	5090	5090	0
17	20241127	192800	241066060	5090	5090	5090	5090	0
18	20241127	192700	241066060	5090	5090	5090	5090	0
19	20241127	192600	241066060	5090	5090	5090	5090	0
20	20241127	192500	241066060	5090	5090	5090	5090	0
21	20241127	192400	241066060	5090	5090	5090	5090	0
22	20241127	192300	241066060	5090	5090	5090	5090	0
23	20241127	192200	241066060	5090	5090	5090	5090	0
24	20241127	192100	241066060	5090	5090	5090	5090	0
25	20241127	192000	241066060	5090	5090	5090	5090	0
26	20241127	191900	241066060	5090	5090	5090	5090	0
27	20241127	191800	241066060	5090	5090	5090	5090	0
28	20241127	191700	241066060	5090	5090	5090	5090	0
29	20241127	191600	241066060	5090	5090	5090	5090	0
30	20241127	191500	241066060	5090	5090	5090	5090	0
31	20241127	191400	241066060	5090	5090	5090	5090	0
32	20241127	191300	241066060	5090	5090	5090	5090	1180
33	20241127	191200	241066060	5090	5090	5090	5090	0
34	20241127	191100	241066060	5090	5090	5090	5090	0
35	20241127	191000	241066060	5090	5090	5090	5090	0
36	20241127	190900	241066060	5090	5090	5090	5090	0
37	20241127	190800	241066060	5090	5090	5090	5090	0
38	20241127	190700	241066060	5090	5090	5090	5090	0
39	20241127	190600	241066060	5090	5090	5090	5090	0
40	20241127	190500	241066060	5090	5090	5090	5090	0
41	20241127	190400	241066060	5090	5090	5090	5090	0
42	20241127	190300	241066060	5090	5090	5090	5090	0
43	20241127	190200	241066060	5090	5090	5090	5090	0
44	20241127	190100	241066060	5090	5090	5090	5090	0
45	20241127	190000	241066060	5090	5090	5090	5090	0
46	20241127	185900	241066060	5090	5090	5090	5090	0
47	20241127	185800	241066060	5090	5090	5090	5090	0
48	20241127	185700	241066060	5090	5090	5090	5090	0
49	20241127	185600	241066060	5090	5090	5090	5090	0
50	20241127	185500	241066060	5090	5090	5090	5090	0
51	20241127	185400	241066060	5090	5090	5090	5090	0
52	20241127	185300	241066060	5090	5090	5090	5090	0
53	20241127	185200	241066060	5090	5090	5090	5090	0
54	20241127	185100	241066060	5090	5090	5090	5090	0
55	20241127	185000	241066060	5090	5090	5090	5090	0
56	20241127	184900	241066060	5090	5090	5090	5090	0
57	20241127	184800	241066060	5090	5090	5090	5090	0
58	20241127	184700	241066060	5090	5090	5090	5090	0
59	20241127	184600	241066060	5090	5090	5090	5090	0
60	20241127	184500	241066060	5090	5090	5090	5090	0
61	20241127	184400	241066060	5090	5090	5090	5090	0
62	20241127	184300	241066060	5090	5090	5090	5090	1180
63	20241127	184200	241066060	5090	5090	5090	5090	0
64	20241127	184100	241066060	5090	5090	5090	5090	0
65	20241127	184000	241066060	5090	5090	5090	5090	0
66	20241127	183900	241066060	5090	5090	5090	5090	0
67	20241127	183800	241066060	5090	5090	5090	5090	0
68	20241127	183700	241066060	5090	5090	5090	5090	0
69	20241127	183600	241066060	5090	5090	5090	5090	0
70	20241127	183500	241066060	5090	5090	5090	5090	0
71	20241127	183400	241066060	5090	5090	5090	5090	0
72	20241127	183300	241066060	5090	5090	5090	5090	0
73	20241127	183200	241066060	5090	5090	5090	5090	0
74	20241127	183100	241066060	5090	5090	5090	5090	0
75	20241127	183000	241066060	5090	5090	5090	5090	0
76	20241127	182900	241066060	5090	5090	5090	5090	0
77	20241127	182800	241066060	5090	5090	5090	5090	0
78	20241127	182700	241066060	5090	5090	5090	5090	0
79	20241127	182600	241066060	5090	5090	5090	5090	0
80	20241127	182500	241066060	5090	5090	5090	5090	0
81	20241127	182400	241066060	5090	5090	5090	5090	0
82	20241127	182300	241066060	5090	5090	5090	5090	0
83	20241127	182200	241066060	5090	5090	5090	5090	0
84	20241127	182100	241066060	5090	5090	5090	5090	0
85	20241127	182000	241066060	5090	5090	5090	5090	0
86	20241127	181900	241066060	5090	5090	5090	5090	0
87	20241127	181800	241066060	5090	5090	5090	5090	0
88	20241127	181700	241066060	5090	5090	5090	5090	0
89	20241127	181600	241066060	5090	5090	5090	5090	0
90	20241127	181500	241066060	5090	5090	5090	5090	0
91	20241127	181400	241066060	5090	5090	5090	5090	0
92	20241127	181300	241066060	5090	5090	5090	5090	1180
93	20241127	181200	241066060	5090	5090	5090	5090	0
94	20241127	181100	241066060	5090	5090	5090	5090	0
95	20241127	181000	241066060	5090	5090	5090	5090	0
96	20241127	180900	241066060	5090	5090	5090	5090	0
97	20241127	180800	241066060	5090	5090	5090	5090	0
98	20241127	180700	241066060	5090	5090	5090	5090	0
99	20241127	180600	241066060	5090	5090	5090	5090	0
100	20241127	180500	241066060	5090	5090	5090	5090	0
101	20241127	180400	241066060	5090	5090	5090	5090	0
102	20241127	180300	241066060	5090	5090	5090	5090	0
103	20241127	180200	241066060	5090	5090	5090	5090	0
104	20241127	180100	241066060	5090	5090	5090	5090	0
105	20241127	180000	241066060	5090	5090	5090	5090	0
106	20241127	175900	241066060	5090	5090	5090	5090	0
107	20241127	175800	241066060	5090	5090	5090	5090	0
108	20241127	175700	241066060	5090	5090	5090	5090	0
109	20241127	175600	241066060	5090	5090	5090	5090	0
110	20241127	175500	241066060	5090	5090	5090	5090	0
111	20241127	175400	241066060	5090	5090	5090	5090	0
112	20241127	175300	241066060	5090	5090	5090	5090	0
113	20241127	175200	241066060	5090	5090	5090	5090	0
114	20241127	175100	241066060	5090	5090	5090	5090	0
115	20241127	175000	241066060	5090	5090	5090	5090	0
116	20241127	174900	241066060	5090	5090	5090	5090	0
117	20241127	174800	241066060	5090	5090	5090	5090	0
118	20241127	174700	241066060	5090	5090	5090	5090	0
119	20241127	174600	241066060	5090	5090	5090	5090	0
120	20241127	174500	241066060	5090	5090	5090	5090	0
121	20241127	174400	241066060	5090	5090	5090	5090	0
122	20241127	174300	241066060	5090	5090	5090	5090	1180
123	20241127	174200	241066060	5090	5090	5090	5090	0
124	20241127	174100	241066060	5090	5090	5090	5090	0
125	20241127	174000	241066060	5090	5090	5090	5090	0
126	20241127	173900	241066060	5090	5090	5090	5090	0
127	20241127	173800	241066060	5090	5090	5090	5090	0
128	20241127	173700	241066060	5090	5090	5090	5090	0
129	20241127	173600	241066060	5090	5090	5090	5090	0
130	20241127	173500	241066060	5090	5090	5090	5090	0
131	20241127	173400	241066060	5090	5090	5090	5090	0
132	20241127	173300	241066060	5090	5090	5090	5090	0
133	20241127	173200	241066060	5090	5090	5090	5090	0
134	20241127	173100	241066060	5090	5090	5090	5090	0
135	20241127	173000	241066060	5090	5090	5090	5090	0
136	20241127	172900	241066060	5090	5090	5090	5090	0
137	20241127	172800	241066060	5090	5090	5090	5090	0
138	20241127	172700	241066060	5090	5090	5090	5090	0
139	20241127	172600	241066060	5090	5090	5090	5090	0
140	20241127	172500	241066060	5090	5090	5090	5090	0
141	20241127	172400	241066060	5090	5090	5090	5090	0
142	20241127	172300	241066060	5090	5090	5090	5090	0
143	20241127	172200	241066060	5090	5090	5090	5090	0
144	20241127	172100	241066060	5090	5090	5090	5090	0
145	20241127	172000	241066060	5090	5090	5090	5090	0
146	20241127	171900	241066060	5090	5090	5090	5090	0
147	20241127	171800	241066060	5090	5090	5090	5090	0
148	20241127	171700	241066060	5090	5090	5090	5090	0
149	20241127	171600	241066060	5090	5090	5090	5090	0
150	20241127	171500	241066060	5090	5090	5090	5090	0
151	20241127	171400	241066060	5090	5090	5090	5090	0
152	20241127	171300	241066060	5090	5090	5090	5090	1180
153	20241127	171200	241066060	5090	5090	5090	5090	0
154	20241127	171100	241066060	5090	5090	5090	5090	0
155	20241127	171000	241066060	5090	5090	5090	5090	0
156	20241127	170900	241066060	5090	5090	5090	5090	0
157	20241127	170800	241066060	5090	5090	5090	5090	0
158	20241127	170700	241066060	5090	5090	5090	5090	0
159	20241127	170600	241066060	5090	5090	5090	5090	0
160	20241127	170500	241066060	5090	5090	5090	5090	0
161	20241127	170400	241066060	5090	5090	5090	5090	0
162	20241127	170300	241066060	5090	5090	5090	5090	0
163	20241127	170200	241066060	5090	5090	5090	5090	0
164	20241127	170100	241066060	5090	5090	5090	5090	0
165	20241127	170000	241066060	5090	5090	5090	5090	0
166	20241127	165900	241066060	5090	5090	5090	5090	0
167	20241127	165800	241066060	5090	5090	5090	5090	0
168	20241127	165700	241066060	5090	5090	5090	5090	0
169	20241127	165600	241066060	5090	5090	5090	5090	0
170	20241127	165500	241066060	5090	5090	5090	5090	0
171	20241127	165400	241066060	5090	5090	5090	5090	0
172	20241127	165300	241066060	5090	5090	5090	5090	0
173	20241127	165200	241066060	5090	5090	5090	5090	0
174	20241127	165100	241066060	5090	5090	5090	5090	0
175	20241127	165000	241066060	5090	5090	5090	5090	0
176	20241127	164900	241066060	5090	5090	5090	5090	0
177	20241127	164800	241066060	5090	5090	5090	5090	0
178	20241127	164700	241066060	5090	5090	5090	5090	0
179	20241127	164600	241066060	5090	5090	5090	5090	0
180	20241127	164500	241066060	5090	5090	5090	5090	0
181	20241127	164400	241066060	5090	5090	5090	5090	0
182	20241127	164300	241066060	5090	5090	5090	5090	1180
183	20241127	164200	241066060	5090	5090	5090	5090	0
184	20241127	164100	241066060	5090	5090	5090	5090	0
185	20241127	164000	241066060	5090	5090	5090	5090	0
186	20241127	163900	241066060	5090	5090	5090	5090	0
187	20241127	163800	241066060	5090	5090	5090	5090	0
188	20241127	163700	241066060	5090	5090	5090	5090	0
189	20241127	163600	241066060	5090	5090	5090	5090	0
190	20241127	163500	241066060	5090	5090	5090	5090	0
191	20241127	163400	241066060	5090	5090	5090	5090	0
192	20241127	163300	241066060	5090	5090	5090	5090	0
193	20241127	163200	241066060	5090	5090	5090	5090	0
194	20241127	163100	241066060	5090	5090	5090	5090	0
195	20241127	163000	241066060	5090	5090	5090	5090	0
196	20241127	162900	241066060	5090	5090	5090	5090	0
197	20241127	162800	241066060	5090	5090	5090	5090	0
198	20241127	162700	241066060	5090	5090	5090	5090	0
199	20241127	162600	241066060	5090	5090	5090	5090	0
200	20241127	162500	241066060	5090	5090	5090	5090	0
201	20241127	162400	241066060	5090	5090	5090	5090	0
202	20241127	162300	241066060	5090	5090	5090	5090	0
203	20241127	162200	241066060	5090	5090	5090	5090	0
204	20241127	162100	241066060	5090	5090	5090	5090	0
205	20241127	162000	241066060	5090	5090	5090	5090	0
206	20241127	161900	241066060	5090	5090	5090	5090	0
207	20241127	161800	241066060	5090	5090	5090	5090	0
208	20241127	161700	241066060	5090	5090	5090	5090	0
209	20241127	161600	241066060	5090	5090	5090	5090	0
210	20241127	161500	241066060	5090	5090	5090	5090	0
211	20241127	161400	241066060	5090	5090	5090	5090	0
212	20241127	161300	241066060	5090	5090	5090	5090	1180
213	20241127	161200	241066060	5090	5090	5090	5090	0
214	20241127	161100	241066060	5090	5090	5090	5090	0
215	20241127	161000	241066060	5090	5090	5090	5090	0
216	20241127	160900	241066060	5090	5090	5090	5090	0
217	20241127	160800	241066060	5090	5090	5090	5090	0
218	20241127	160700	241066060	5090	5090	5090	5090	0
219	20241127	160600	241066060	5090	5090	5090	5090	0
220	20241127	160500	241066060	5090	5090	5090	5090	0
221	20241127	160400	241066060	5090	5090	5090	5090	0
222	20241127	160300	241066060	5090	5090	5090	5090	0
223	20241127	160200	241066060	5090	5090	5090	5090	0
224	20241127	160100	241066060	5090	5090	5090	5090	0
225	20241127	160000	241066060	5090	5090	5090	5090	0
226	20241127	155900	241066060	5090	5090	5090	5090	0
227	20241127	155800	241066060	5090	5090	5090	5090	0
228	20241127	155700	241066060	5090	5090	5090	5090	0
229	20241127	155600	241066060	5090	5090	5090	5090	0
230	20241127	155500	241066060	5090	5090	5090	5090	0
231	20241127	155400	241066060	5090	5090	5090	5090	0
232	20241127	155300	241066060	5090	5090	5090	5090	0
233	20241127	155200	241066060	5090	5090	5090	5090	0
234	20241127	155100	241066060	5090	5090	5090	5090	0
235	20241127	155000	241066060	5090	5090	5090	5090	0
236	20241127	154900	241066060	5090	5090	5090	5090	0
237	20241127	154800	241066060	5090	5090	5090	5090	0
238	20241127	154700	241066060	5090	5090	5090	5090	0
239	20241127	154600	241066060	5090	5090	5090	5090	0
240	20241127	154500	241066060	5090	5090	5090	5090	0
241	20241127	154400	241066060	5090	5090	5090	5090	0
242	20241127	154300	241066060	5090	5090	5090	5090	1180
243	20241127	154200	241066060	5090	5090	5090	5090	0
244	20241127	154100	241066060	5090	5090	5090	5090	0
245	20241127	154000	241066060	5090	5090	5090	5090	0
246	20241127	153900	241066060	5090	5090	5090	5090	0
247	20241127	153800	241066060	5090	5090	5090	5090	0
248	20241127	153700	241066060	5090	5090	5090	5090	0
249	20241127	153600	241066060	5090	5090	5090	5090	0
250	20241127	153500	241066060	5090	5090	5090	5090	0
251	20241127	153400	241066060	5090	5090	5090	5090	0
252	20241127	153300	241066060	5090	5090	5090	5090	0
253	20241127	153200	241066060	5090	5090	5090	5090	0
254	20241127	153100	241066060	5090	5090	5090	5090	0
255	20241127	153000	241066060	5090	5090	5090	5090	1180
256	20241127	152900	235059860	5070	5070	5070	5070	0
257	20241127	152800	235059860	5070	5070	5070	5070	0
258	20241127	152700	235059860	5070	5070	5070	5070	0
259	20241127	152600	235059860	5070	5070	5070	5070	0
260	20241127	152500	235059860	5070	5070	5070	5070	0
261	20241127	152400	235059860	5070	5070	5070	5070	0
262	20241127	152300	235059860	5070	5070	5070	5070	0
263	20241127	152200	235059860	5070	5070	5070	5070	0
264	20241127	152100	235059860	5070	5070	5070	5070	0
265	20241127	152000	235059860	5070	5070	5070	5070	0
266	20241127	151900	235059860	5070	5080	5100	5070	135
267	20241127	151800	234374380	5130	5070	5130	5070	1244
268	20241127	151700	228023550	5080	5080	5080	5070	410
269	20241127	151600	225942450	5110	5070	5110	5060	1870
270	20241127	151500	216440080	5060	5060	5060	5060	203
271	20241127	151400	215412900	5060	5050	5060	5050	413
272	20241127	151300	213327230	5040	5040	5040	5040	1004
273	20241127	151200	208267070	5040	5040	5040	5040	50
274	20241127	151100	208015070	5040	5040	5040	5040	0
275	20241127	151000	208015070	5040	5040	5040	5040	0
276	20241127	150900	208015070	5040	5050	5050	5040	857
277	20241127	150800	203695770	5040	5040	5040	5040	238
278	20241127	150700	202496250	5050	5040	5050	5040	16
279	20241127	150600	202415510	5040	5040	5040	5040	670
280	20241127	150500	199038710	5050	5050	5050	5050	0
281	20241127	150400	199038710	5050	5050	5050	5050	2
282	20241127	150300	199028610	5050	5050	5050	5050	2
283	20241127	150200	199018510	5050	5050	5050	5050	51
284	20241127	150100	198760960	5050	5060	5060	5050	243
285	20241127	150000	197533380	5050	5050	5050	5050	0
286	20241127	145900	197533380	5050	5050	5050	5050	0
287	20241127	145800	197533380	5050	5050	5050	5050	80
288	20241127	145700	197129380	5050	5050	5050	5050	500
289	20241127	145600	194604380	5050	5060	5060	5050	116
290	20241127	145500	194018420	5060	5060	5060	5060	0
291	20241127	145400	194018420	5060	5060	5060	5060	47
292	20241127	145300	193780600	5060	5060	5060	5060	0
293	20241127	145200	193780600	5060	5060	5060	5060	0
294	20241127	145100	193780600	5060	5060	5060	5060	6
295	20241127	145000	193750240	5070	5070	5070	5070	4
296	20241127	144900	193729960	5060	5060	5060	5060	0
297	20241127	144800	193729960	5060	5060	5060	5060	4
298	20241127	144700	193709720	5060	5060	5060	5060	350
299	20241127	144600	191938720	5070	5070	5070	5070	0
300	20241127	144500	191938720	5070	5070	5070	5070	0
301	20241127	144400	191938720	5070	5070	5070	5070	0
302	20241127	144300	191938720	5070	5070	5070	5070	0
303	20241127	144200	191938720	5070	5070	5070	5070	0
304	20241127	144100	191938720	5070	5070	5070	5070	1
305	20241127	144000	191933650	5060	5060	5060	5060	0
306	20241127	143900	191933650	5060	5060	5060	5060	0
307	20241127	143800	191933650	5060	5060	5060	5060	0
308	20241127	143700	191933650	5060	5060	5060	5060	0
309	20241127	143600	191933650	5060	5060	5060	5060	0
310	20241127	143500	191933650	5060	5060	5060	5060	0
311	20241127	143400	191933650	5060	5060	5060	5060	200
312	20241127	143300	190921650	5060	5060	5060	5060	0
313	20241127	143200	190921650	5060	5060	5060	5060	0
314	20241127	143100	190921650	5060	5060	5060	5060	0
315	20241127	143000	190921650	5060	5060	5060	5060	1
316	20241127	142900	190916590	5060	5060	5060	5060	0
317	20241127	142800	190916590	5060	5060	5060	5060	0
318	20241127	142700	190916590	5060	5060	5060	5060	0
319	20241127	142600	190916590	5060	5060	5060	5060	0
320	20241127	142500	190916590	5060	5060	5060	5060	0
321	20241127	142400	190916590	5060	5060	5060	5060	200
322	20241127	142300	189904590	5060	5060	5060	5060	0
323	20241127	142200	189904590	5060	5060	5060	5060	0
324	20241127	142100	189904590	5060	5060	5060	5060	0
325	20241127	142000	189904590	5060	5060	5060	5060	0
326	20241127	141900	189904590	5060	5060	5060	5060	228
327	20241127	141800	188750910	5070	5070	5070	5070	0
328	20241127	141700	188750910	5070	5070	5070	5070	0
329	20241127	141600	188750910	5070	5070	5070	5070	0
330	20241127	141500	188750910	5070	5070	5070	5070	0
331	20241127	141400	188750910	5070	5070	5070	5070	0
332	20241127	141300	188750910	5070	5070	5070	5070	0
333	20241127	141200	188750910	5070	5070	5070	5070	100
334	20241127	141100	188243910	5070	5070	5070	5070	0
335	20241127	141000	188243910	5070	5070	5070	5070	0
336	20241127	140900	188243910	5070	5070	5070	5070	0
337	20241127	140800	188243910	5070	5070	5070	5070	0
338	20241127	140700	188243910	5070	5070	5070	5070	1
339	20241127	140600	188238840	5060	5060	5060	5060	0
340	20241127	140500	188238840	5060	5060	5060	5060	0
341	20241127	140400	188238840	5060	5060	5060	5060	0
342	20241127	140300	188238840	5060	5060	5060	5060	0
343	20241127	140200	188238840	5060	5060	5060	5060	0
344	20241127	140100	188238840	5060	5060	5060	5060	0
345	20241127	140000	188238840	5060	5060	5060	5060	411
346	20241127	135900	186159180	5080	5080	5080	5080	0
347	20241127	135800	186159180	5080	5080	5080	5080	0
348	20241127	135700	186159180	5080	5080	5080	5080	0
349	20241127	135600	186159180	5080	5080	5080	5080	0
350	20241127	135500	186159180	5080	5080	5080	5080	9
351	20241127	135400	186113460	5090	5090	5090	5090	0
352	20241127	135300	186113460	5090	5090	5090	5090	0
353	20241127	135200	186113460	5090	5090	5090	5090	0
354	20241127	135100	186113460	5090	5090	5090	5090	0
355	20241127	135000	186113460	5090	5090	5090	5090	0
356	20241127	134900	186113460	5090	5090	5090	5090	0
357	20241127	134800	186113460	5090	5090	5090	5090	1
358	20241127	134700	186108370	5070	5070	5070	5070	20
359	20241127	134600	186006970	5080	5080	5080	5080	8442
360	20241127	134500	143121610	5090	5090	5090	5090	0
361	20241127	134400	143121610	5090	5090	5090	5090	0
362	20241127	134300	143121610	5090	5090	5090	5090	1
363	20241127	134200	143116520	5080	5080	5080	5080	748
364	20241127	134100	139316680	5080	5100	5100	5080	601
365	20241127	134000	136263580	5080	5080	5080	5080	1
366	20241127	133900	136258500	5100	5090	5100	5080	3
367	20241127	133800	136243230	5100	5090	5100	5090	21
368	20241127	133700	136136330	5090	5090	5090	5090	148
369	20241127	133600	135383010	5080	5080	5080	5080	0
370	20241127	133500	135383010	5080	5080	5080	5080	1642
371	20241127	133400	127041650	5080	5080	5080	5080	1
372	20241127	133300	127036570	5090	5090	5090	5090	0
373	20241127	133200	127036570	5090	5090	5090	5090	0
374	20241127	133100	127036570	5090	5090	5090	5090	0
375	20241127	133000	127036570	5090	5090	5090	5090	0
376	20241127	132900	127036570	5090	5090	5090	5090	0
377	20241127	132800	127036570	5090	5090	5090	5090	0
378	20241127	132700	127036570	5090	5090	5090	5090	0
379	20241127	132600	127036570	5090	5090	5090	5090	1
380	20241127	132500	127031480	5070	5070	5070	5070	1073
381	20241127	132400	121591370	5080	5080	5080	5080	0
382	20241127	132300	121591370	5080	5090	5090	5070	22
383	20241127	132200	121479800	5070	5070	5070	5070	0
384	20241127	132100	121479800	5070	5070	5070	5070	211
385	20241127	132000	120410030	5060	5060	5060	5060	50
386	20241127	131900	120157030	5070	5070	5070	5070	0
387	20241127	131800	120157030	5070	5070	5070	5070	2
388	20241127	131700	120146890	5070	5070	5070	5070	100
389	20241127	131600	119639890	5070	5070	5070	5070	0
390	20241127	131500	119639890	5070	5070	5070	5070	0
391	20241127	131400	119639890	5070	5070	5070	5070	0
392	20241127	131300	119639890	5070	5070	5070	5070	0
393	20241127	131200	119639890	5070	5070	5070	5070	0
394	20241127	131100	119639890	5070	5070	5070	5070	0
395	20241127	131000	119639890	5070	5060	5070	5060	101
396	20241127	130900	119128820	5090	5090	5090	5090	0
397	20241127	130800	119128820	5090	5090	5090	5090	0
398	20241127	130700	119128820	5090	5090	5090	5090	0
399	20241127	130600	119128820	5090	5090	5090	5090	0
400	20241127	130500	119128820	5090	5090	5090	5090	0
401	20241127	130400	119128820	5090	5090	5090	5090	0
402	20241127	130300	119128820	5090	5090	5090	5090	0
403	20241127	130200	119128820	5090	5090	5090	5090	0
404	20241127	130100	119128820	5090	5090	5090	5090	0
405	20241127	130000	119128820	5090	5090	5090	5090	0
406	20241127	125900	119128820	5090	5090	5090	5090	0
407	20241127	125800	119128820	5090	5090	5090	5090	0
408	20241127	125700	119128820	5090	5090	5090	5090	1
409	20241127	125600	119123730	5070	5070	5070	5070	334
410	20241127	125500	117430350	5070	5070	5070	5070	0
411	20241127	125400	117430350	5070	5070	5070	5070	0
412	20241127	125300	117430350	5070	5070	5070	5070	224
413	20241127	125200	116294670	5070	5070	5070	5070	0
414	20241127	125100	116294670	5070	5070	5070	5070	40
415	20241127	125000	116091870	5070	5070	5070	5070	0
416	20241127	124900	116091870	5070	5070	5070	5070	10
417	20241127	124800	116041170	5070	5070	5070	5070	0
418	20241127	124700	116041170	5070	5070	5070	5070	0
419	20241127	124600	116041170	5070	5060	5070	5060	1252
420	20241127	124500	109706040	5070	5070	5070	5070	0
421	20241127	124400	109706040	5070	5070	5070	5070	0
422	20241127	124300	109706040	5070	5070	5070	5070	0
423	20241127	124200	109706040	5070	5070	5070	5070	0
424	20241127	124100	109706040	5070	5070	5070	5070	1
425	20241127	124000	109700970	5060	5060	5060	5060	0
426	20241127	123900	109700970	5060	5060	5060	5060	0
427	20241127	123800	109700970	5060	5060	5060	5060	271
428	20241127	123700	108329710	5070	5070	5070	5070	0
429	20241127	123600	108329710	5070	5070	5070	5070	1
430	20241127	123500	108324640	5060	5060	5060	5060	0
431	20241127	123400	108324640	5060	5060	5060	5060	0
432	20241127	123300	108324640	5060	5070	5070	5060	275
433	20241127	123200	106933090	5070	5070	5070	5070	0
434	20241127	123100	106933090	5070	5070	5070	5070	0
435	20241127	123000	106933090	5070	5070	5070	5070	0
436	20241127	122900	106933090	5070	5070	5070	5070	0
437	20241127	122800	106933090	5070	5070	5070	5070	0
438	20241127	122700	106933090	5070	5070	5070	5070	0
439	20241127	122600	106933090	5070	5070	5070	5070	0
440	20241127	122500	106933090	5070	5070	5070	5070	0
441	20241127	122400	106933090	5070	5070	5070	5070	0
442	20241127	122300	106933090	5070	5070	5070	5070	0
443	20241127	122200	106933090	5070	5070	5070	5070	0
444	20241127	122100	106933090	5070	5070	5070	5070	1320
445	20241127	122000	100240690	5090	5090	5090	5090	0
446	20241127	121900	100240690	5090	5090	5090	5090	0
447	20241127	121800	100240690	5090	5090	5090	5090	1
448	20241127	121700	100235600	5070	5070	5070	5070	0
449	20241127	121600	100235600	5070	5070	5070	5070	0
450	20241127	121500	100235600	5070	5080	5080	5070	201
451	20241127	121400	99214530	5090	5090	5090	5090	0
452	20241127	121300	99214530	5090	5090	5090	5090	0
453	20241127	121200	99214530	5090	5090	5090	5090	0
454	20241127	121100	99214530	5090	5090	5090	5090	0
455	20241127	121000	99214530	5090	5090	5090	5090	0
456	20241127	120900	99214530	5090	5090	5090	5090	0
457	20241127	120800	99214530	5090	5090	5090	5090	0
458	20241127	120700	99214530	5090	5090	5090	5090	0
459	20241127	120600	99214530	5090	5090	5090	5090	0
460	20241127	120500	99214530	5090	5090	5090	5090	0
461	20241127	120400	99214530	5090	5090	5090	5090	0
462	20241127	120300	99214530	5090	5090	5090	5090	0
463	20241127	120200	99214530	5090	5090	5090	5090	0
464	20241127	120100	99214530	5090	5090	5090	5090	0
465	20241127	120000	99214530	5090	5090	5090	5090	0
466	20241127	115900	99214530	5090	5090	5090	5090	0
467	20241127	115800	99214530	5090	5090	5090	5090	0
468	20241127	115700	99214530	5090	5090	5090	5090	0
469	20241127	115600	99214530	5090	5090	5090	5090	0
470	20241127	115500	99214530	5090	5090	5090	5090	10
471	20241127	115400	99163630	5090	5090	5090	5090	10
472	20241127	115300	99112730	5090	5090	5090	5090	0
473	20241127	115200	99112730	5090	5090	5090	5090	0
474	20241127	115100	99112730	5090	5090	5090	5090	0
475	20241127	115000	99112730	5090	5090	5090	5090	0
476	20241127	114900	99112730	5090	5090	5090	5090	0
477	20241127	114800	99112730	5090	5090	5090	5090	0
478	20241127	114700	99112730	5090	5090	5090	5090	0
479	20241127	114600	99112730	5090	5090	5090	5090	0
480	20241127	114500	99112730	5090	5090	5090	5090	0
481	20241127	114400	99112730	5090	5090	5090	5090	10
482	20241127	114300	99061830	5090	5090	5090	5090	0
483	20241127	114200	99061830	5090	5090	5090	5090	0
484	20241127	114100	99061830	5090	5090	5090	5090	0
485	20241127	114000	99061830	5090	5090	5090	5090	0
486	20241127	113900	99061830	5090	5090	5090	5090	0
487	20241127	113800	99061830	5090	5090	5090	5090	0
488	20241127	113700	99061830	5090	5090	5090	5090	1
489	20241127	113600	99056740	5090	5090	5090	5090	0
490	20241127	113500	99056740	5090	5090	5090	5090	0
491	20241127	113400	99056740	5090	5090	5090	5090	0
492	20241127	113300	99056740	5090	5090	5090	5090	0
493	20241127	113200	99056740	5090	5090	5090	5090	0
494	20241127	113100	99056740	5090	5090	5090	5090	0
495	20241127	113000	99056740	5090	5090	5090	5090	0
496	20241127	112900	99056740	5090	5090	5090	5090	0
497	20241127	112800	99056740	5090	5090	5090	5090	0
498	20241127	112700	99056740	5090	5090	5090	5090	0
499	20241127	112600	99056740	5090	5090	5090	5090	0
500	20241127	112500	99056740	5090	5090	5090	5090	0
501	20241127	112400	99056740	5090	5090	5090	5090	0
502	20241127	112300	99056740	5090	5090	5090	5090	0
503	20241127	112200	99056740	5090	5090	5090	5090	0
504	20241127	112100	99056740	5090	5090	5090	5090	0
505	20241127	112000	99056740	5090	5090	5090	5090	0
506	20241127	111900	99056740	5090	5090	5090	5090	0
507	20241127	111800	99056740	5090	5090	5090	5090	0
508	20241127	111700	99056740	5090	5090	5090	5090	296
509	20241127	111600	97550100	5090	5090	5090	5090	1
510	20241127	111500	97545010	5070	5070	5070	5070	3
511	20241127	111400	97529800	5100	5100	5100	5100	0
512	20241127	111300	97529800	5100	5100	5100	5100	0
513	20241127	111200	97529800	5100	5100	5100	5100	0
514	20241127	111100	97529800	5100	5100	5100	5100	0
515	20241127	111000	97529800	5100	5100	5100	5100	0
516	20241127	110900	97529800	5100	5100	5100	5100	0
517	20241127	110800	97529800	5100	5100	5100	5100	0
518	20241127	110700	97529800	5100	5100	5100	5100	0
519	20241127	110600	97529800	5100	5100	5100	5100	0
520	20241127	110500	97529800	5100	5100	5100	5100	0
521	20241127	110400	97529800	5100	5100	5100	5100	0
522	20241127	110300	97529800	5100	5100	5100	5100	0
523	20241127	110200	97529800	5100	5100	5100	5100	1
524	20241127	110100	97524700	5060	5080	5080	5060	2195
525	20241127	110000	86378000	5080	5080	5080	5080	0
526	20241127	105900	86378000	5080	5080	5080	5080	0
527	20241127	105800	86378000	5080	5080	5080	5080	0
528	20241127	105700	86378000	5080	5080	5080	5080	0
529	20241127	105600	86378000	5080	5080	5080	5080	0
530	20241127	105500	86378000	5080	5080	5080	5080	1
531	20241127	105400	86372920	5060	5060	5060	5060	50
532	20241127	105300	86119920	5070	5070	5070	5070	97
533	20241127	105200	85628130	5100	5100	5100	5100	1
534	20241127	105100	85623030	5090	5090	5090	5090	1
535	20241127	105000	85617940	5100	5090	5100	5090	2
536	20241127	104900	85607750	5090	5090	5090	5090	0
537	20241127	104800	85607750	5090	5090	5090	5090	2
538	20241127	104700	85597570	5070	5070	5070	5070	22
539	20241127	104600	85486030	5100	5100	5100	5100	0
540	20241127	104500	85486030	5100	5100	5100	5100	0
541	20241127	104400	85486030	5100	5100	5100	5100	0
542	20241127	104300	85486030	5100	5100	5100	5100	0
543	20241127	104200	85486030	5100	5100	5100	5100	0
544	20241127	104100	85486030	5100	5100	5100	5100	0
545	20241127	104000	85486030	5100	5100	5100	5100	5
546	20241127	103900	85460530	5100	5100	5100	5100	0
547	20241127	103800	85460530	5100	5100	5100	5100	1
548	20241127	103700	85455430	5090	5090	5090	5090	0
549	20241127	103600	85455430	5090	5090	5090	5090	1
550	20241127	103500	85450340	5100	5100	5100	5100	0
551	20241127	103400	85450340	5100	5100	5100	5100	0
552	20241127	103300	85450340	5100	5100	5100	5100	0
553	20241127	103200	85450340	5100	5100	5100	5100	0
554	20241127	103100	85450340	5100	5100	5100	5100	3
555	20241127	103000	85435040	5100	5100	5100	5100	5
556	20241127	102900	85409540	5100	5100	5100	5100	0
557	20241127	102800	85409540	5100	5100	5100	5100	1
558	20241127	102700	85404440	5090	5090	5090	5090	6
559	20241127	102600	85373900	5090	5090	5090	5090	0
560	20241127	102500	85373900	5090	5090	5090	5090	0
561	20241127	102400	85373900	5090	5090	5090	5090	0
562	20241127	102300	85373900	5090	5090	5090	5090	0
563	20241127	102200	85373900	5090	5090	5090	5090	0
564	20241127	102100	85373900	5090	5090	5090	5090	0
565	20241127	102000	85373900	5090	5090	5090	5060	5
566	20241127	101900	85348510	5090	5090	5090	5090	3
567	20241127	101800	85333240	5090	5090	5090	5090	0
568	20241127	101700	85333240	5090	5090	5090	5090	0
569	20241127	101600	85333240	5090	5090	5090	5090	1
570	20241127	101500	85328150	5090	5090	5090	5090	1
571	20241127	101400	85323060	5090	5090	5090	5090	5
572	20241127	101300	85297610	5070	5070	5070	5070	500
573	20241127	101200	82762610	5070	5070	5070	5070	0
574	20241127	101100	82762610	5070	5070	5070	5070	1
575	20241127	101000	82757540	5070	5070	5070	5070	0
576	20241127	100900	82757540	5070	5070	5070	5070	1
577	20241127	100800	82752470	5070	5070	5070	5070	0
578	20241127	100700	82752470	5070	5070	5070	5070	1
579	20241127	100600	82747400	5070	5060	5070	5050	851
580	20241127	100500	78447610	5060	5060	5060	5060	124
581	20241127	100400	77820170	5050	5050	5050	5050	234
582	20241127	100300	76638470	5060	5060	5060	5060	20
583	20241127	100200	76537270	5060	5060	5060	5060	366
584	20241127	100100	74685310	5070	5070	5070	5070	0
585	20241127	100000	74685310	5070	5060	5070	5060	664
586	20241127	095900	71322120	5060	5060	5060	5060	671
587	20241127	095800	67926860	5060	5060	5060	5060	895
588	20241127	095700	63398160	5060	5060	5060	5060	131
589	20241127	095600	62735300	5060	5060	5060	5060	0
590	20241127	095500	62735300	5060	5060	5060	5060	0
591	20241127	095400	62735300	5060	5060	5060	5060	1
592	20241127	095300	62730240	5050	5050	5050	5050	1
593	20241127	095200	62725190	5060	5060	5060	5060	0
594	20241127	095100	62725190	5060	5060	5060	5060	0
595	20241127	095000	62725190	5060	5060	5060	5060	0
596	20241127	094900	62725190	5060	5050	5060	5040	101
597	20241127	094800	62216040	5070	5070	5070	5070	0
598	20241127	094700	62216040	5070	5070	5070	5070	0
599	20241127	094600	62216040	5070	5070	5070	5070	0
600	20241127	094500	62216040	5070	5070	5070	5070	0
601	20241127	094400	62216040	5070	5070	5070	5070	55
602	20241127	094300	61937190	5070	5070	5070	5070	1
603	20241127	094200	61932120	5060	5070	5070	5060	72
604	20241127	094100	61567580	5060	5060	5060	5060	438
605	20241127	094000	59351300	5030	5030	5030	5030	0
606	20241127	093900	59351300	5030	5030	5030	5030	0
607	20241127	093800	59351300	5030	5030	5030	5030	0
608	20241127	093700	59351300	5030	5030	5030	5030	234
609	20241127	093600	58174280	5060	5040	5060	5040	107
610	20241127	093500	57634980	5020	5020	5020	5020	300
611	20241127	093400	56128980	5030	5030	5030	5030	200
612	20241127	093300	55122980	5030	5030	5030	5030	784
613	20241127	093200	51179460	5050	5050	5050	5050	0
614	20241127	093100	51179460	5050	5050	5050	5050	3
615	20241127	093000	51164310	5030	5030	5030	5030	0
616	20241127	092900	51164310	5030	5030	5030	5030	300
617	20241127	092800	49655310	5030	5030	5030	5030	208
618	20241127	092700	48609070	5050	5050	5050	5040	556
619	20241127	092600	45804060	5050	5050	5050	5050	28
620	20241127	092500	45662660	5050	5060	5060	5050	1509
621	20241127	092400	38031330	5060	5060	5060	5060	18
622	20241127	092300	37940250	5100	5070	5100	5070	6
623	20241127	092200	37909800	5060	5060	5060	5060	33
624	20241127	092100	37742820	5100	5100	5100	5100	0
625	20241127	092000	37742820	5100	5070	5100	5070	244
626	20241127	091900	36505440	5070	5070	5070	5070	0
627	20241127	091800	36505440	5070	5070	5070	5070	10
628	20241127	091700	36454740	5070	5100	5100	5070	3698
629	20241127	091600	17667930	5100	5100	5100	5100	0
630	20241127	091500	17667930	5100	5100	5100	5100	101
631	20241127	091400	17152830	5100	5100	5100	5100	1181
632	20241127	091300	11129730	5100	5140	5140	5100	282
633	20241127	091200	9683150	5140	5140	5140	5140	0
634	20241127	091100	9683150	5140	5140	5140	5140	20
635	20241127	091000	9580350	5140	5140	5140	5140	0
636	20241127	090900	9580350	5140	5110	5140	5110	347
637	20241127	090800	7799770	5110	5110	5110	5110	100
638	20241127	090700	7288770	5110	5110	5110	5110	100
639	20241127	090600	6777770	5100	5100	5100	5100	0
640	20241127	090500	6777770	5100	5100	5100	5100	0
641	20241127	090400	6777770	5100	5100	5100	5100	0
642	20241127	090300	6777770	5100	5100	5100	5100	0
643	20241127	090200	6777770	5100	5110	5110	5100	140
644	20241127	090100	6063610	5100	5120	5120	5100	873
645	20241127	090000	1607680	5120	5120	5120	5120	314