KissMeData/054620/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	194300	130735290	5820	5820	5820	5820	670
3	20241127	194200	130735290	5820	5820	5820	5820	0
4	20241127	194100	130735290	5820	5820	5820	5820	0
5	20241127	194000	130735290	5820	5820	5820	5820	0
6	20241127	193900	130735290	5820	5820	5820	5820	0
7	20241127	193800	130735290	5820	5820	5820	5820	0
8	20241127	193700	130735290	5820	5820	5820	5820	0
9	20241127	193600	130735290	5820	5820	5820	5820	0
10	20241127	193500	130735290	5820	5820	5820	5820	0
11	20241127	193400	130735290	5820	5820	5820	5820	0
12	20241127	193300	130735290	5820	5820	5820	5820	0
13	20241127	193200	130735290	5820	5820	5820	5820	0
14	20241127	193100	130735290	5820	5820	5820	5820	0
15	20241127	193000	130735290	5820	5820	5820	5820	0
16	20241127	192900	130735290	5820	5820	5820	5820	0
17	20241127	192800	130735290	5820	5820	5820	5820	0
18	20241127	192700	130735290	5820	5820	5820	5820	0
19	20241127	192600	130735290	5820	5820	5820	5820	0
20	20241127	192500	130735290	5820	5820	5820	5820	0
21	20241127	192400	130735290	5820	5820	5820	5820	0
22	20241127	192300	130735290	5820	5820	5820	5820	0
23	20241127	192200	130735290	5820	5820	5820	5820	0
24	20241127	192100	130735290	5820	5820	5820	5820	0
25	20241127	192000	130735290	5820	5820	5820	5820	0
26	20241127	191900	130735290	5820	5820	5820	5820	0
27	20241127	191800	130735290	5820	5820	5820	5820	0
28	20241127	191700	130735290	5820	5820	5820	5820	0
29	20241127	191600	130735290	5820	5820	5820	5820	0
30	20241127	191500	130735290	5820	5820	5820	5820	0
31	20241127	191400	130735290	5820	5820	5820	5820	0
32	20241127	191300	130735290	5820	5820	5820	5820	670
33	20241127	191200	130735290	5820	5820	5820	5820	0
34	20241127	191100	130735290	5820	5820	5820	5820	0
35	20241127	191000	130735290	5820	5820	5820	5820	0
36	20241127	190900	130735290	5820	5820	5820	5820	0
37	20241127	190800	130735290	5820	5820	5820	5820	0
38	20241127	190700	130735290	5820	5820	5820	5820	0
39	20241127	190600	130735290	5820	5820	5820	5820	0
40	20241127	190500	130735290	5820	5820	5820	5820	0
41	20241127	190400	130735290	5820	5820	5820	5820	0
42	20241127	190300	130735290	5820	5820	5820	5820	0
43	20241127	190200	130735290	5820	5820	5820	5820	0
44	20241127	190100	130735290	5820	5820	5820	5820	0
45	20241127	190000	130735290	5820	5820	5820	5820	0
46	20241127	185900	130735290	5820	5820	5820	5820	0
47	20241127	185800	130735290	5820	5820	5820	5820	0
48	20241127	185700	130735290	5820	5820	5820	5820	0
49	20241127	185600	130735290	5820	5820	5820	5820	0
50	20241127	185500	130735290	5820	5820	5820	5820	0
51	20241127	185400	130735290	5820	5820	5820	5820	0
52	20241127	185300	130735290	5820	5820	5820	5820	0
53	20241127	185200	130735290	5820	5820	5820	5820	0
54	20241127	185100	130735290	5820	5820	5820	5820	0
55	20241127	185000	130735290	5820	5820	5820	5820	0
56	20241127	184900	130735290	5820	5820	5820	5820	0
57	20241127	184800	130735290	5820	5820	5820	5820	0
58	20241127	184700	130735290	5820	5820	5820	5820	0
59	20241127	184600	130735290	5820	5820	5820	5820	0
60	20241127	184500	130735290	5820	5820	5820	5820	0
61	20241127	184400	130735290	5820	5820	5820	5820	0
62	20241127	184300	130735290	5820	5820	5820	5820	670
63	20241127	184200	130735290	5820	5820	5820	5820	0
64	20241127	184100	130735290	5820	5820	5820	5820	0
65	20241127	184000	130735290	5820	5820	5820	5820	0
66	20241127	183900	130735290	5820	5820	5820	5820	0
67	20241127	183800	130735290	5820	5820	5820	5820	0
68	20241127	183700	130735290	5820	5820	5820	5820	0
69	20241127	183600	130735290	5820	5820	5820	5820	0
70	20241127	183500	130735290	5820	5820	5820	5820	0
71	20241127	183400	130735290	5820	5820	5820	5820	0
72	20241127	183300	130735290	5820	5820	5820	5820	0
73	20241127	183200	130735290	5820	5820	5820	5820	0
74	20241127	183100	130735290	5820	5820	5820	5820	0
75	20241127	183000	130735290	5820	5820	5820	5820	0
76	20241127	182900	130735290	5820	5820	5820	5820	0
77	20241127	182800	130735290	5820	5820	5820	5820	0
78	20241127	182700	130735290	5820	5820	5820	5820	0
79	20241127	182600	130735290	5820	5820	5820	5820	0
80	20241127	182500	130735290	5820	5820	5820	5820	0
81	20241127	182400	130735290	5820	5820	5820	5820	0
82	20241127	182300	130735290	5820	5820	5820	5820	0
83	20241127	182200	130735290	5820	5820	5820	5820	0
84	20241127	182100	130735290	5820	5820	5820	5820	0
85	20241127	182000	130735290	5820	5820	5820	5820	0
86	20241127	181900	130735290	5820	5820	5820	5820	0
87	20241127	181800	130735290	5820	5820	5820	5820	0
88	20241127	181700	130735290	5820	5820	5820	5820	0
89	20241127	181600	130735290	5820	5820	5820	5820	0
90	20241127	181500	130735290	5820	5820	5820	5820	0
91	20241127	181400	130735290	5820	5820	5820	5820	0
92	20241127	181300	130735290	5820	5820	5820	5820	670
93	20241127	181200	130735290	5820	5820	5820	5820	0
94	20241127	181100	130735290	5820	5820	5820	5820	0
95	20241127	181000	130735290	5820	5820	5820	5820	0
96	20241127	180900	130735290	5820	5820	5820	5820	0
97	20241127	180800	130735290	5820	5820	5820	5820	0
98	20241127	180700	130735290	5820	5820	5820	5820	0
99	20241127	180600	130735290	5820	5820	5820	5820	0
100	20241127	180500	130735290	5820	5820	5820	5820	0
101	20241127	180400	130735290	5820	5820	5820	5820	0
102	20241127	180300	130735290	5820	5820	5820	5820	0
103	20241127	180200	130735290	5820	5820	5820	5820	0
104	20241127	180100	130735290	5820	5820	5820	5820	0
105	20241127	180000	130735290	5820	5820	5820	5820	0
106	20241127	175900	130735290	5820	5820	5820	5820	0
107	20241127	175800	130735290	5820	5820	5820	5820	0
108	20241127	175700	130735290	5820	5820	5820	5820	0
109	20241127	175600	130735290	5820	5820	5820	5820	0
110	20241127	175500	130735290	5820	5820	5820	5820	0
111	20241127	175400	130735290	5820	5820	5820	5820	0
112	20241127	175300	130735290	5820	5820	5820	5820	0
113	20241127	175200	130735290	5820	5820	5820	5820	0
114	20241127	175100	130735290	5820	5820	5820	5820	0
115	20241127	175000	130735290	5820	5820	5820	5820	0
116	20241127	174900	130735290	5820	5820	5820	5820	0
117	20241127	174800	130735290	5820	5820	5820	5820	0
118	20241127	174700	130735290	5820	5820	5820	5820	0
119	20241127	174600	130735290	5820	5820	5820	5820	0
120	20241127	174500	130735290	5820	5820	5820	5820	0
121	20241127	174400	130735290	5820	5820	5820	5820	0
122	20241127	174300	130735290	5820	5820	5820	5820	670
123	20241127	174200	130735290	5820	5820	5820	5820	0
124	20241127	174100	130735290	5820	5820	5820	5820	0
125	20241127	174000	130735290	5820	5820	5820	5820	0
126	20241127	173900	130735290	5820	5820	5820	5820	0
127	20241127	173800	130735290	5820	5820	5820	5820	0
128	20241127	173700	130735290	5820	5820	5820	5820	0
129	20241127	173600	130735290	5820	5820	5820	5820	0
130	20241127	173500	130735290	5820	5820	5820	5820	0
131	20241127	173400	130735290	5820	5820	5820	5820	0
132	20241127	173300	130735290	5820	5820	5820	5820	0
133	20241127	173200	130735290	5820	5820	5820	5820	0
134	20241127	173100	130735290	5820	5820	5820	5820	0
135	20241127	173000	130735290	5820	5820	5820	5820	0
136	20241127	172900	130735290	5820	5820	5820	5820	0
137	20241127	172800	130735290	5820	5820	5820	5820	0
138	20241127	172700	130735290	5820	5820	5820	5820	0
139	20241127	172600	130735290	5820	5820	5820	5820	0
140	20241127	172500	130735290	5820	5820	5820	5820	0
141	20241127	172400	130735290	5820	5820	5820	5820	0
142	20241127	172300	130735290	5820	5820	5820	5820	0
143	20241127	172200	130735290	5820	5820	5820	5820	0
144	20241127	172100	130735290	5820	5820	5820	5820	0
145	20241127	172000	130735290	5820	5820	5820	5820	0
146	20241127	171900	130735290	5820	5820	5820	5820	0
147	20241127	171800	130735290	5820	5820	5820	5820	0
148	20241127	171700	130735290	5820	5820	5820	5820	0
149	20241127	171600	130735290	5820	5820	5820	5820	0
150	20241127	171500	130735290	5820	5820	5820	5820	0
151	20241127	171400	130735290	5820	5820	5820	5820	0
152	20241127	171300	130735290	5820	5820	5820	5820	670
153	20241127	171200	130735290	5820	5820	5820	5820	0
154	20241127	171100	130735290	5820	5820	5820	5820	0
155	20241127	171000	130735290	5820	5820	5820	5820	0
156	20241127	170900	130735290	5820	5820	5820	5820	0
157	20241127	170800	130735290	5820	5820	5820	5820	0
158	20241127	170700	130735290	5820	5820	5820	5820	0
159	20241127	170600	130735290	5820	5820	5820	5820	0
160	20241127	170500	130735290	5820	5820	5820	5820	0
161	20241127	170400	130735290	5820	5820	5820	5820	0
162	20241127	170300	130735290	5820	5820	5820	5820	0
163	20241127	170200	130735290	5820	5820	5820	5820	0
164	20241127	170100	130735290	5820	5820	5820	5820	0
165	20241127	170000	130735290	5820	5820	5820	5820	0
166	20241127	165900	130735290	5820	5820	5820	5820	0
167	20241127	165800	130735290	5820	5820	5820	5820	0
168	20241127	165700	130735290	5820	5820	5820	5820	0
169	20241127	165600	130735290	5820	5820	5820	5820	0
170	20241127	165500	130735290	5820	5820	5820	5820	0
171	20241127	165400	130735290	5820	5820	5820	5820	0
172	20241127	165300	130735290	5820	5820	5820	5820	0
173	20241127	165200	130735290	5820	5820	5820	5820	0
174	20241127	165100	130735290	5820	5820	5820	5820	0
175	20241127	165000	130735290	5820	5820	5820	5820	0
176	20241127	164900	130735290	5820	5820	5820	5820	0
177	20241127	164800	130735290	5820	5820	5820	5820	0
178	20241127	164700	130735290	5820	5820	5820	5820	0
179	20241127	164600	130735290	5820	5820	5820	5820	0
180	20241127	164500	130735290	5820	5820	5820	5820	0
181	20241127	164400	130735290	5820	5820	5820	5820	0
182	20241127	164300	130735290	5820	5820	5820	5820	670
183	20241127	164200	130735290	5820	5820	5820	5820	0
184	20241127	164100	130735290	5820	5820	5820	5820	0
185	20241127	164000	130735290	5820	5820	5820	5820	0
186	20241127	163900	130735290	5820	5820	5820	5820	0
187	20241127	163800	130735290	5820	5820	5820	5820	0
188	20241127	163700	130735290	5820	5820	5820	5820	0
189	20241127	163600	130735290	5820	5820	5820	5820	0
190	20241127	163500	130735290	5820	5820	5820	5820	0
191	20241127	163400	130735290	5820	5820	5820	5820	0
192	20241127	163300	130735290	5820	5820	5820	5820	0
193	20241127	163200	130735290	5820	5820	5820	5820	0
194	20241127	163100	130735290	5820	5820	5820	5820	0
195	20241127	163000	130735290	5820	5820	5820	5820	0
196	20241127	162900	130735290	5820	5820	5820	5820	0
197	20241127	162800	130735290	5820	5820	5820	5820	0
198	20241127	162700	130735290	5820	5820	5820	5820	0
199	20241127	162600	130735290	5820	5820	5820	5820	0
200	20241127	162500	130735290	5820	5820	5820	5820	0
201	20241127	162400	130735290	5820	5820	5820	5820	0
202	20241127	162300	130735290	5820	5820	5820	5820	0
203	20241127	162200	130735290	5820	5820	5820	5820	0
204	20241127	162100	130735290	5820	5820	5820	5820	0
205	20241127	162000	130735290	5820	5820	5820	5820	0
206	20241127	161900	130735290	5820	5820	5820	5820	0
207	20241127	161800	130735290	5820	5820	5820	5820	0
208	20241127	161700	130735290	5820	5820	5820	5820	0
209	20241127	161600	130735290	5820	5820	5820	5820	0
210	20241127	161500	130735290	5820	5820	5820	5820	0
211	20241127	161400	130735290	5820	5820	5820	5820	0
212	20241127	161300	130735290	5820	5820	5820	5820	670
213	20241127	161200	130735290	5820	5820	5820	5820	0
214	20241127	161100	130735290	5820	5820	5820	5820	0
215	20241127	161000	130735290	5820	5820	5820	5820	0
216	20241127	160900	130735290	5820	5820	5820	5820	0
217	20241127	160800	130735290	5820	5820	5820	5820	0
218	20241127	160700	130735290	5820	5820	5820	5820	0
219	20241127	160600	130735290	5820	5820	5820	5820	0
220	20241127	160500	130735290	5820	5820	5820	5820	0
221	20241127	160400	130735290	5820	5820	5820	5820	0
222	20241127	160300	130735290	5820	5820	5820	5820	0
223	20241127	160200	130735290	5820	5820	5820	5820	0
224	20241127	160100	130735290	5820	5820	5820	5820	0
225	20241127	160000	130735290	5820	5820	5820	5820	0
226	20241127	155900	130735290	5820	5820	5820	5820	0
227	20241127	155800	130735290	5820	5820	5820	5820	0
228	20241127	155700	130735290	5820	5820	5820	5820	0
229	20241127	155600	130735290	5820	5820	5820	5820	0
230	20241127	155500	130735290	5820	5820	5820	5820	0
231	20241127	155400	130735290	5820	5820	5820	5820	0
232	20241127	155300	130735290	5820	5820	5820	5820	0
233	20241127	155200	130735290	5820	5820	5820	5820	0
234	20241127	155100	130735290	5820	5820	5820	5820	0
235	20241127	155000	130735290	5820	5820	5820	5820	0
236	20241127	154900	130735290	5820	5820	5820	5820	0
237	20241127	154800	130735290	5820	5820	5820	5820	0
238	20241127	154700	130735290	5820	5820	5820	5820	0
239	20241127	154600	130735290	5820	5820	5820	5820	0
240	20241127	154500	130735290	5820	5820	5820	5820	0
241	20241127	154400	130735290	5820	5820	5820	5820	0
242	20241127	154300	130735290	5820	5820	5820	5820	670
243	20241127	154200	130735290	5820	5820	5820	5820	0
244	20241127	154100	130735290	5820	5820	5820	5820	0
245	20241127	154000	130735290	5820	5820	5820	5820	0
246	20241127	153900	130735290	5820	5820	5820	5820	0
247	20241127	153800	130735290	5820	5820	5820	5820	0
248	20241127	153700	130735290	5820	5820	5820	5820	0
249	20241127	153600	130735290	5820	5820	5820	5820	0
250	20241127	153500	130735290	5820	5820	5820	5820	0
251	20241127	153400	130735290	5820	5820	5820	5820	0
252	20241127	153300	130735290	5820	5820	5820	5820	0
253	20241127	153200	130735290	5820	5820	5820	5820	0
254	20241127	153100	130735290	5820	5820	5820	5820	0
255	20241127	153000	130735290	5820	5820	5820	5820	670
256	20241127	152900	126835890	5820	5820	5820	5820	0
257	20241127	152800	126835890	5820	5820	5820	5820	0
258	20241127	152700	126835890	5820	5820	5820	5820	0
259	20241127	152600	126835890	5820	5820	5820	5820	0
260	20241127	152500	126835890	5820	5820	5820	5820	0
261	20241127	152400	126835890	5820	5820	5820	5820	0
262	20241127	152300	126835890	5820	5820	5820	5820	0
263	20241127	152200	126835890	5820	5820	5820	5820	0
264	20241127	152100	126835890	5820	5820	5820	5820	0
265	20241127	152000	126835890	5820	5820	5820	5820	0
266	20241127	151900	126835890	5820	5820	5820	5820	0
267	20241127	151800	126835890	5820	5820	5820	5820	0
268	20241127	151700	126835890	5820	5820	5820	5820	0
269	20241127	151600	126835890	5820	5820	5820	5820	0
270	20241127	151500	126835890	5820	5820	5820	5820	260
271	20241127	151400	125322690	5850	5850	5850	5850	0
272	20241127	151300	125322690	5850	5850	5850	5850	0
273	20241127	151200	125322690	5850	5850	5850	5850	0
274	20241127	151100	125322690	5850	5850	5850	5850	0
275	20241127	151000	125322690	5850	5850	5850	5850	0
276	20241127	150900	125322690	5850	5850	5850	5850	0
277	20241127	150800	125322690	5850	5850	5850	5850	0
278	20241127	150700	125322690	5850	5850	5850	5850	0
279	20241127	150600	125322690	5850	5850	5850	5850	0
280	20241127	150500	125322690	5850	5850	5850	5850	0
281	20241127	150400	125322690	5850	5850	5850	5850	0
282	20241127	150300	125322690	5850	5850	5850	5850	0
283	20241127	150200	125322690	5850	5850	5850	5850	0
284	20241127	150100	125322690	5850	5850	5850	5850	0
285	20241127	150000	125322690	5850	5850	5850	5850	0
286	20241127	145900	125322690	5850	5850	5850	5850	7
287	20241127	145800	125281740	5830	5830	5830	5830	0
288	20241127	145700	125281740	5830	5830	5830	5830	0
289	20241127	145600	125281740	5830	5830	5830	5830	0
290	20241127	145500	125281740	5830	5830	5830	5830	0
291	20241127	145400	125281740	5830	5830	5830	5830	70
292	20241127	145300	124873640	5830	5830	5830	5830	100
293	20241127	145200	124290640	5830	5830	5830	5830	0
294	20241127	145100	124290640	5830	5830	5830	5830	0
295	20241127	145000	124290640	5830	5830	5830	5830	0
296	20241127	144900	124290640	5830	5830	5830	5830	0
297	20241127	144800	124290640	5830	5830	5830	5830	0
298	20241127	144700	124290640	5830	5830	5830	5830	0
299	20241127	144600	124290640	5830	5830	5830	5830	0
300	20241127	144500	124290640	5830	5830	5830	5830	0
301	20241127	144400	124290640	5830	5830	5830	5830	0
302	20241127	144300	124290640	5830	5830	5830	5830	0
303	20241127	144200	124290640	5830	5830	5830	5830	0
304	20241127	144100	124290640	5830	5830	5830	5830	0
305	20241127	144000	124290640	5830	5830	5830	5830	0
306	20241127	143900	124290640	5830	5830	5830	5830	0
307	20241127	143800	124290640	5830	5830	5830	5830	0
308	20241127	143700	124290640	5830	5830	5830	5830	0
309	20241127	143600	124290640	5830	5830	5830	5830	0
310	20241127	143500	124290640	5830	5830	5830	5830	0
311	20241127	143400	124290640	5830	5830	5830	5830	0
312	20241127	143300	124290640	5830	5830	5830	5830	0
313	20241127	143200	124290640	5830	5830	5830	5830	0
314	20241127	143100	124290640	5830	5830	5830	5830	0
315	20241127	143000	124290640	5830	5830	5830	5830	0
316	20241127	142900	124290640	5830	5830	5830	5830	0
317	20241127	142800	124290640	5830	5830	5830	5830	0
318	20241127	142700	124290640	5830	5830	5830	5830	0
319	20241127	142600	124290640	5830	5830	5830	5830	500
320	20241127	142500	121375640	5850	5850	5850	5850	0
321	20241127	142400	121375640	5850	5850	5850	5850	464
322	20241127	142300	118661240	5850	5840	5850	5840	3436
323	20241127	142200	98565640	5850	5850	5850	5850	0
324	20241127	142100	98565640	5850	5850	5850	5850	0
325	20241127	142000	98565640	5850	5850	5850	5850	0
326	20241127	141900	98565640	5850	5850	5850	5850	0
327	20241127	141800	98565640	5850	5850	5850	5850	0
328	20241127	141700	98565640	5850	5850	5850	5850	1
329	20241127	141600	98559790	5830	5830	5830	5830	0
330	20241127	141500	98559790	5830	5830	5830	5830	0
331	20241127	141400	98559790	5830	5830	5830	5830	0
332	20241127	141300	98559790	5830	5830	5830	5830	0
333	20241127	141200	98559790	5830	5850	5850	5820	1500
334	20241127	141100	89808200	5860	5860	5860	5860	0
335	20241127	141000	89808200	5860	5860	5860	5860	0
336	20241127	140900	89808200	5860	5860	5860	5860	0
337	20241127	140800	89808200	5860	5860	5860	5860	0
338	20241127	140700	89808200	5860	5860	5860	5860	0
339	20241127	140600	89808200	5860	5850	5860	5850	980
340	20241127	140500	84069460	5830	5830	5830	5830	128
341	20241127	140400	83323220	5820	5820	5820	5820	0
342	20241127	140300	83323220	5820	5820	5820	5820	0
343	20241127	140200	83323220	5820	5820	5820	5820	100
344	20241127	140100	82741220	5830	5830	5830	5830	0
345	20241127	140000	82741220	5830	5830	5830	5830	1
346	20241127	135900	82735390	5830	5830	5830	5830	0
347	20241127	135800	82735390	5830	5830	5830	5830	0
348	20241127	135700	82735390	5830	5840	5840	5830	370
349	20241127	135600	80577680	5840	5840	5840	5840	191
350	20241127	135500	79462240	5850	5850	5860	5850	327
351	20241127	135400	77549020	5840	5820	5840	5820	238
352	20241127	135300	76160970	5820	5820	5820	5820	0
353	20241127	135200	76160970	5820	5820	5820	5820	8
354	20241127	135100	76114410	5820	5820	5820	5820	0
355	20241127	135000	76114410	5820	5820	5820	5820	0
356	20241127	134900	76114410	5820	5820	5820	5820	0
357	20241127	134800	76114410	5820	5820	5820	5820	0
358	20241127	134700	76114410	5820	5820	5820	5820	0
359	20241127	134600	76114410	5820	5820	5820	5820	0
360	20241127	134500	76114410	5820	5820	5820	5820	0
361	20241127	134400	76114410	5820	5820	5820	5820	0
362	20241127	134300	76114410	5820	5820	5820	5820	0
363	20241127	134200	76114410	5820	5820	5820	5820	1
364	20241127	134100	76108590	5820	5820	5820	5820	13
365	20241127	134000	76032930	5810	5810	5810	5810	0
366	20241127	133900	76032930	5810	5810	5810	5810	300
367	20241127	133800	74289930	5820	5820	5820	5820	41
368	20241127	133700	74051310	5830	5830	5830	5830	0
369	20241127	133600	74051310	5830	5830	5830	5830	0
370	20241127	133500	74051310	5830	5830	5830	5830	0
371	20241127	133400	74051310	5830	5830	5830	5830	0
372	20241127	133300	74051310	5830	5830	5830	5830	0
373	20241127	133200	74051310	5830	5830	5830	5830	0
374	20241127	133100	74051310	5830	5830	5830	5830	0
375	20241127	133000	74051310	5830	5830	5830	5830	0
376	20241127	132900	74051310	5830	5830	5830	5830	0
377	20241127	132800	74051310	5830	5830	5830	5830	0
378	20241127	132700	74051310	5830	5830	5830	5830	0
379	20241127	132600	74051310	5830	5830	5830	5830	0
380	20241127	132500	74051310	5830	5830	5830	5830	0
381	20241127	132400	74051310	5830	5830	5830	5830	0
382	20241127	132300	74051310	5830	5830	5830	5830	1
383	20241127	132200	74045480	5820	5820	5820	5820	0
384	20241127	132100	74045480	5820	5820	5820	5820	0
385	20241127	132000	74045480	5820	5820	5820	5820	0
386	20241127	131900	74045480	5820	5820	5820	5820	0
387	20241127	131800	74045480	5820	5820	5820	5820	0
388	20241127	131700	74045480	5820	5820	5820	5820	0
389	20241127	131600	74045480	5820	5820	5820	5820	242
390	20241127	131500	72637040	5850	5850	5850	5850	0
391	20241127	131400	72637040	5850	5850	5850	5850	0
392	20241127	131300	72637040	5850	5850	5850	5850	0
393	20241127	131200	72637040	5850	5850	5850	5850	0
394	20241127	131100	72637040	5850	5850	5850	5850	0
395	20241127	131000	72637040	5850	5850	5850	5850	0
396	20241127	130900	72637040	5850	5850	5850	5850	0
397	20241127	130800	72637040	5850	5850	5850	5850	0
398	20241127	130700	72637040	5850	5850	5850	5850	0
399	20241127	130600	72637040	5850	5850	5850	5850	0
400	20241127	130500	72637040	5850	5850	5850	5850	0
401	20241127	130400	72637040	5850	5850	5850	5850	0
402	20241127	130300	72637040	5850	5850	5850	5850	0
403	20241127	130200	72637040	5850	5850	5850	5850	0
404	20241127	130100	72637040	5850	5850	5850	5850	0
405	20241127	130000	72637040	5850	5850	5850	5850	0
406	20241127	125900	72637040	5850	5850	5850	5850	0
407	20241127	125800	72637040	5850	5850	5850	5850	0
408	20241127	125700	72637040	5850	5850	5850	5850	0
409	20241127	125600	72637040	5850	5850	5850	5850	333
410	20241127	125500	70688990	5850	5850	5850	5850	0
411	20241127	125400	70688990	5850	5850	5850	5850	0
412	20241127	125300	70688990	5850	5850	5850	5850	0
413	20241127	125200	70688990	5850	5850	5850	5850	0
414	20241127	125100	70688990	5850	5850	5850	5850	0
415	20241127	125000	70688990	5850	5850	5850	5850	0
416	20241127	124900	70688990	5850	5850	5850	5850	0
417	20241127	124800	70688990	5850	5850	5850	5850	0
418	20241127	124700	70688990	5850	5850	5850	5850	0
419	20241127	124600	70688990	5850	5850	5850	5850	0
420	20241127	124500	70688990	5850	5850	5850	5850	0
421	20241127	124400	70688990	5850	5840	5850	5840	190
422	20241127	124300	69579210	5840	5840	5840	5840	0
423	20241127	124200	69579210	5840	5840	5840	5840	0
424	20241127	124100	69579210	5840	5840	5840	5840	0
425	20241127	124000	69579210	5840	5840	5840	5840	0
426	20241127	123900	69579210	5840	5840	5840	5840	0
427	20241127	123800	69579210	5840	5840	5840	5840	0
428	20241127	123700	69579210	5840	5840	5840	5840	0
429	20241127	123600	69579210	5840	5840	5840	5840	0
430	20241127	123500	69579210	5840	5840	5840	5840	0
431	20241127	123400	69579210	5840	5840	5840	5840	0
432	20241127	123300	69579210	5840	5840	5840	5840	0
433	20241127	123200	69579210	5840	5840	5840	5840	0
434	20241127	123100	69579210	5840	5840	5840	5840	0
435	20241127	123000	69579210	5840	5840	5840	5840	0
436	20241127	122900	69579210	5840	5840	5840	5840	0
437	20241127	122800	69579210	5840	5840	5840	5840	1
438	20241127	122700	69573370	5850	5850	5850	5850	0
439	20241127	122600	69573370	5850	5850	5850	5850	0
440	20241127	122500	69573370	5850	5850	5850	5850	0
441	20241127	122400	69573370	5850	5850	5850	5850	0
442	20241127	122300	69573370	5850	5850	5850	5850	0
443	20241127	122200	69573370	5850	5850	5850	5850	0
444	20241127	122100	69573370	5850	5850	5850	5850	0
445	20241127	122000	69573370	5850	5850	5850	5850	0
446	20241127	121900	69573370	5850	5850	5850	5850	0
447	20241127	121800	69573370	5850	5850	5850	5850	0
448	20241127	121700	69573370	5850	5850	5850	5850	0
449	20241127	121600	69573370	5850	5850	5850	5850	0
450	20241127	121500	69573370	5850	5850	5850	5850	0
451	20241127	121400	69573370	5850	5850	5850	5850	0
452	20241127	121300	69573370	5850	5850	5850	5850	0
453	20241127	121200	69573370	5850	5850	5850	5850	0
454	20241127	121100	69573370	5850	5850	5850	5850	0
455	20241127	121000	69573370	5850	5850	5850	5850	0
456	20241127	120900	69573370	5850	5850	5850	5850	0
457	20241127	120800	69573370	5850	5850	5850	5850	0
458	20241127	120700	69573370	5850	5850	5850	5850	0
459	20241127	120600	69573370	5850	5850	5850	5850	0
460	20241127	120500	69573370	5850	5850	5850	5850	0
461	20241127	120400	69573370	5850	5850	5850	5850	0
462	20241127	120300	69573370	5850	5850	5850	5850	0
463	20241127	120200	69573370	5850	5850	5850	5850	0
464	20241127	120100	69573370	5850	5850	5850	5850	0
465	20241127	120000	69573370	5850	5850	5850	5850	0
466	20241127	115900	69573370	5850	5850	5850	5850	0
467	20241127	115800	69573370	5850	5850	5850	5850	0
468	20241127	115700	69573370	5850	5850	5850	5850	0
469	20241127	115600	69573370	5850	5850	5850	5850	0
470	20241127	115500	69573370	5850	5850	5850	5850	0
471	20241127	115400	69573370	5850	5850	5850	5850	0
472	20241127	115300	69573370	5850	5850	5850	5850	0
473	20241127	115200	69573370	5850	5850	5850	5850	0
474	20241127	115100	69573370	5850	5850	5850	5850	0
475	20241127	115000	69573370	5850	5850	5850	5850	0
476	20241127	114900	69573370	5850	5890	5890	5820	2528
477	20241127	114800	54828850	5870	5870	5870	5870	0
478	20241127	114700	54828850	5870	5870	5870	5870	0
479	20241127	114600	54828850	5870	5870	5870	5870	1
480	20241127	114500	54822980	5900	5900	5900	5900	0
481	20241127	114400	54822980	5900	5900	5900	5900	0
482	20241127	114300	54822980	5900	5900	5900	5900	0
483	20241127	114200	54822980	5900	5900	5900	5900	0
484	20241127	114100	54822980	5900	5900	5900	5900	0
485	20241127	114000	54822980	5900	5870	5900	5870	257
486	20241127	113900	53314340	5870	5870	5870	5870	0
487	20241127	113800	53314340	5870	5870	5870	5870	0
488	20241127	113700	53314340	5870	5870	5870	5870	0
489	20241127	113600	53314340	5870	5870	5870	5870	0
490	20241127	113500	53314340	5870	5870	5870	5870	50
491	20241127	113400	53020840	5910	5910	5910	5910	0
492	20241127	113300	53020840	5910	5910	5910	5910	0
493	20241127	113200	53020840	5910	5910	5910	5910	1
494	20241127	113100	53014930	5870	5880	5880	5870	51
495	20241127	113000	52715060	5910	5910	5910	5910	0
496	20241127	112900	52715060	5910	5890	5910	5890	501
497	20241127	112800	49764150	5910	5910	5910	5910	17
498	20241127	112700	49663680	5910	5910	5910	5910	0
499	20241127	112600	49663680	5910	5910	5910	5910	0
500	20241127	112500	49663680	5910	5910	5910	5910	0
501	20241127	112400	49663680	5910	5910	5910	5910	0
502	20241127	112300	49663680	5910	5880	5910	5880	1451
503	20241127	112200	41106770	5910	5910	5910	5910	0
504	20241127	112100	41106770	5910	5910	5910	5910	0
505	20241127	112000	41106770	5910	5910	5910	5910	0
506	20241127	111900	41106770	5910	5910	5910	5910	0
507	20241127	111800	41106770	5910	5910	5910	5910	0
508	20241127	111700	41106770	5910	5890	5910	5890	20
509	20241127	111600	40988890	5890	5890	5890	5890	1
510	20241127	111500	40983000	5870	5870	5870	5870	0
511	20241127	111400	40983000	5870	5870	5870	5870	0
512	20241127	111300	40983000	5870	5880	5880	5870	58
513	20241127	111200	40642370	5920	5920	5920	5920	0
514	20241127	111100	40642370	5920	5920	5920	5920	0
515	20241127	111000	40642370	5920	5920	5920	5920	0
516	20241127	110900	40642370	5920	5920	5920	5920	0
517	20241127	110800	40642370	5920	5920	5920	5920	0
518	20241127	110700	40642370	5920	5920	5920	5920	0
519	20241127	110600	40642370	5920	5920	5920	5920	0
520	20241127	110500	40642370	5920	5920	5920	5920	0
521	20241127	110400	40642370	5920	5920	5920	5920	0
522	20241127	110300	40642370	5920	5920	5920	5920	0
523	20241127	110200	40642370	5920	5920	5920	5920	9
524	20241127	110100	40589090	5920	5920	5920	5920	10
525	20241127	110000	40529890	5920	5920	5920	5920	0
526	20241127	105900	40529890	5920	5920	5920	5920	0
527	20241127	105800	40529890	5920	5870	5920	5870	8
528	20241127	105700	40482760	5870	5870	5870	5870	643
529	20241127	105600	36708350	5870	5870	5870	5870	0
530	20241127	105500	36708350	5870	5870	5870	5870	0
531	20241127	105400	36708350	5870	5870	5870	5870	0
532	20241127	105300	36708350	5870	5870	5870	5870	0
533	20241127	105200	36708350	5870	5870	5870	5870	0
534	20241127	105100	36708350	5870	5870	5870	5870	50
535	20241127	105000	36414850	5850	5850	5850	5850	0
536	20241127	104900	36414850	5850	5850	5850	5850	0
537	20241127	104800	36414850	5850	5850	5850	5850	2
538	20241127	104700	36403150	5870	5870	5870	5870	1
539	20241127	104600	36397280	5850	5850	5850	5850	0
540	20241127	104500	36397280	5850	5850	5850	5850	100
541	20241127	104400	35812280	5850	5850	5850	5850	25
542	20241127	104300	35666030	5840	5840	5840	5840	34
543	20241127	104200	35467470	5840	5840	5840	5840	0
544	20241127	104100	35467470	5840	5840	5840	5840	0
545	20241127	104000	35467470	5840	5840	5840	5840	0
546	20241127	103900	35467470	5840	5840	5840	5840	0
547	20241127	103800	35467470	5840	5840	5840	5840	0
548	20241127	103700	35467470	5840	5840	5840	5840	0
549	20241127	103600	35467470	5840	5840	5840	5840	0
550	20241127	103500	35467470	5840	5840	5840	5840	0
551	20241127	103400	35467470	5840	5840	5840	5840	0
552	20241127	103300	35467470	5840	5840	5840	5840	0
553	20241127	103200	35467470	5840	5840	5840	5840	0
554	20241127	103100	35467470	5840	5840	5840	5840	0
555	20241127	103000	35467470	5840	5840	5840	5840	0
556	20241127	102900	35467470	5840	5840	5840	5840	0
557	20241127	102800	35467470	5840	5840	5840	5840	0
558	20241127	102700	35467470	5840	5840	5840	5840	0
559	20241127	102600	35467470	5840	5840	5840	5840	0
560	20241127	102500	35467470	5840	5840	5840	5840	0
561	20241127	102400	35467470	5840	5840	5840	5840	0
562	20241127	102300	35467470	5840	5840	5840	5840	0
563	20241127	102200	35467470	5840	5840	5840	5840	0
564	20241127	102100	35467470	5840	5840	5840	5840	0
565	20241127	102000	35467470	5840	5840	5840	5840	0
566	20241127	101900	35467470	5840	5840	5840	5840	0
567	20241127	101800	35467470	5840	5840	5840	5840	0
568	20241127	101700	35467470	5840	5840	5840	5840	1
569	20241127	101600	35461630	5770	5770	5770	5770	0
570	20241127	101500	35461630	5770	5770	5770	5770	0
571	20241127	101400	35461630	5770	5770	5770	5770	0
572	20241127	101300	35461630	5770	5790	5790	5770	1000
573	20241127	101200	29677500	5830	5830	5830	5830	0
574	20241127	101100	29677500	5830	5830	5830	5830	1
575	20241127	101000	29671670	5800	5800	5800	5800	0
576	20241127	100900	29671670	5800	5800	5800	5800	0
577	20241127	100800	29671670	5800	5800	5800	5800	400
578	20241127	100700	27351670	5800	5800	5800	5800	4
579	20241127	100600	27328470	5800	5800	5800	5800	0
580	20241127	100500	27328470	5800	5840	5840	5800	83
581	20241127	100400	26847030	5850	5850	5850	5850	0
582	20241127	100300	26847030	5850	5850	5850	5850	0
583	20241127	100200	26847030	5850	5850	5850	5850	0
584	20241127	100100	26847030	5850	5850	5850	5850	0
585	20241127	100000	26847030	5850	5850	5850	5850	0
586	20241127	095900	26847030	5850	5850	5850	5850	0
587	20241127	095800	26847030	5850	5850	5850	5850	0
588	20241127	095700	26847030	5850	5850	5850	5850	5
589	20241127	095600	26817780	5850	5850	5850	5850	0
590	20241127	095500	26817780	5850	5880	5880	5850	868
591	20241127	095400	21732380	5880	5880	5880	5880	100
592	20241127	095300	21144380	5880	5880	5880	5880	0
593	20241127	095200	21144380	5880	5880	5880	5880	0
594	20241127	095100	21144380	5880	5880	5940	5880	432
595	20241127	095000	18603020	5870	5860	5870	5860	821
596	20241127	094900	13788750	5870	5870	5870	5870	0
597	20241127	094800	13788750	5870	5870	5870	5870	0
598	20241127	094700	13788750	5870	5870	5870	5870	0
599	20241127	094600	13788750	5870	5870	5870	5870	0
600	20241127	094500	13788750	5870	5870	5870	5870	0
601	20241127	094400	13788750	5870	5870	5870	5870	30
602	20241127	094300	13612650	5870	5870	5870	5870	0
603	20241127	094200	13612650	5870	5870	5870	5870	1
604	20241127	094100	13606780	5840	5810	5840	5810	216
605	20241127	094000	12351210	5810	5810	5810	5810	0
606	20241127	093900	12351210	5810	5810	5810	5810	0
607	20241127	093800	12351210	5810	5810	5810	5810	0
608	20241127	093700	12351210	5810	5810	5810	5810	0
609	20241127	093600	12351210	5810	5810	5810	5810	0
610	20241127	093500	12351210	5810	5810	5810	5810	0
611	20241127	093400	12351210	5810	5810	5810	5810	0
612	20241127	093300	12351210	5810	5810	5810	5810	4
613	20241127	093200	12327970	5800	5800	5800	5800	0
614	20241127	093100	12327970	5800	5800	5800	5800	174
615	20241127	093000	11318770	5800	5800	5800	5800	0
616	20241127	092900	11318770	5800	5790	5800	5790	147
617	20241127	092800	10467630	5790	5790	5790	5790	0
618	20241127	092700	10467630	5790	5790	5790	5790	0
619	20241127	092600	10467630	5790	5790	5790	5790	0
620	20241127	092500	10467630	5790	5810	5810	5790	364
621	20241127	092400	8354830	5810	5810	5810	5810	0
622	20241127	092300	8354830	5810	5820	5820	5810	700
623	20241127	092200	4285110	5820	5820	5820	5820	0
624	20241127	092100	4285110	5820	5820	5820	5820	128
625	20241127	092000	3540150	5880	5880	5880	5880	0
626	20241127	091900	3540150	5880	5880	5880	5880	0
627	20241127	091800	3540150	5880	5880	5880	5880	0
628	20241127	091700	3540150	5880	5880	5880	5880	0
629	20241127	091600	3540150	5880	5880	5880	5880	0
630	20241127	091500	3540150	5880	5880	5880	5880	0
631	20241127	091400	3540150	5880	5830	5880	5830	100
632	20241127	091300	2956560	5820	5820	5820	5820	0
633	20241127	091200	2956560	5820	5820	5820	5820	0
634	20241127	091100	2956560	5820	5820	5820	5820	0
635	20241127	091000	2956560	5820	5820	5820	5820	0
636	20241127	090900	2956560	5820	5820	5820	5820	0
637	20241127	090800	2956560	5820	5820	5820	5820	0
638	20241127	090700	2956560	5820	5820	5820	5820	0
639	20241127	090600	2956560	5820	5820	5820	5820	0
640	20241127	090500	2956560	5820	5820	5820	5820	490
641	20241127	090400	104760	5820	5820	5820	5820	0
642	20241127	090300	104760	5820	5820	5820	5820	2
643	20241127	090200	93120	5820	5820	5820	5820	0
644	20241127	090100	93120	5820	5820	5820	5820	0
645	20241127	090000	93120	5820	5820	5820	5820	16