KissMeData/066670/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	195100	53555360	2985	2985	2985	2985	2949
3	20241127	195000	53555360	2985	2985	2985	2985	0
4	20241127	194900	53555360	2985	2985	2985	2985	0
5	20241127	194800	53555360	2985	2985	2985	2985	0
6	20241127	194700	53555360	2985	2985	2985	2985	0
7	20241127	194600	53555360	2985	2985	2985	2985	0
8	20241127	194500	53555360	2985	2985	2985	2985	0
9	20241127	194400	53555360	2985	2985	2985	2985	0
10	20241127	194300	53555360	2985	2985	2985	2985	0
11	20241127	194200	53555360	2985	2985	2985	2985	0
12	20241127	194100	53555360	2985	2985	2985	2985	0
13	20241127	194000	53555360	2985	2985	2985	2985	0
14	20241127	193900	53555360	2985	2985	2985	2985	0
15	20241127	193800	53555360	2985	2985	2985	2985	0
16	20241127	193700	53555360	2985	2985	2985	2985	0
17	20241127	193600	53555360	2985	2985	2985	2985	0
18	20241127	193500	53555360	2985	2985	2985	2985	0
19	20241127	193400	53555360	2985	2985	2985	2985	0
20	20241127	193300	53555360	2985	2985	2985	2985	0
21	20241127	193200	53555360	2985	2985	2985	2985	0
22	20241127	193100	53555360	2985	2985	2985	2985	0
23	20241127	193000	53555360	2985	2985	2985	2985	0
24	20241127	192900	53555360	2985	2985	2985	2985	0
25	20241127	192800	53555360	2985	2985	2985	2985	0
26	20241127	192700	53555360	2985	2985	2985	2985	0
27	20241127	192600	53555360	2985	2985	2985	2985	0
28	20241127	192500	53555360	2985	2985	2985	2985	0
29	20241127	192400	53555360	2985	2985	2985	2985	0
30	20241127	192300	53555360	2985	2985	2985	2985	0
31	20241127	192200	53555360	2985	2985	2985	2985	0
32	20241127	192100	53555360	2985	2985	2985	2985	2949
33	20241127	192000	53555360	2985	2985	2985	2985	0
34	20241127	191900	53555360	2985	2985	2985	2985	0
35	20241127	191800	53555360	2985	2985	2985	2985	0
36	20241127	191700	53555360	2985	2985	2985	2985	0
37	20241127	191600	53555360	2985	2985	2985	2985	0
38	20241127	191500	53555360	2985	2985	2985	2985	0
39	20241127	191400	53555360	2985	2985	2985	2985	0
40	20241127	191300	53555360	2985	2985	2985	2985	0
41	20241127	191200	53555360	2985	2985	2985	2985	0
42	20241127	191100	53555360	2985	2985	2985	2985	0
43	20241127	191000	53555360	2985	2985	2985	2985	0
44	20241127	190900	53555360	2985	2985	2985	2985	0
45	20241127	190800	53555360	2985	2985	2985	2985	0
46	20241127	190700	53555360	2985	2985	2985	2985	0
47	20241127	190600	53555360	2985	2985	2985	2985	0
48	20241127	190500	53555360	2985	2985	2985	2985	0
49	20241127	190400	53555360	2985	2985	2985	2985	0
50	20241127	190300	53555360	2985	2985	2985	2985	0
51	20241127	190200	53555360	2985	2985	2985	2985	0
52	20241127	190100	53555360	2985	2985	2985	2985	0
53	20241127	190000	53555360	2985	2985	2985	2985	0
54	20241127	185900	53555360	2985	2985	2985	2985	0
55	20241127	185800	53555360	2985	2985	2985	2985	0
56	20241127	185700	53555360	2985	2985	2985	2985	0
57	20241127	185600	53555360	2985	2985	2985	2985	0
58	20241127	185500	53555360	2985	2985	2985	2985	0
59	20241127	185400	53555360	2985	2985	2985	2985	0
60	20241127	185300	53555360	2985	2985	2985	2985	0
61	20241127	185200	53555360	2985	2985	2985	2985	0
62	20241127	185100	53555360	2985	2985	2985	2985	2949
63	20241127	185000	53555360	2985	2985	2985	2985	0
64	20241127	184900	53555360	2985	2985	2985	2985	0
65	20241127	184800	53555360	2985	2985	2985	2985	0
66	20241127	184700	53555360	2985	2985	2985	2985	0
67	20241127	184600	53555360	2985	2985	2985	2985	0
68	20241127	184500	53555360	2985	2985	2985	2985	0
69	20241127	184400	53555360	2985	2985	2985	2985	0
70	20241127	184300	53555360	2985	2985	2985	2985	0
71	20241127	184200	53555360	2985	2985	2985	2985	0
72	20241127	184100	53555360	2985	2985	2985	2985	0
73	20241127	184000	53555360	2985	2985	2985	2985	0
74	20241127	183900	53555360	2985	2985	2985	2985	0
75	20241127	183800	53555360	2985	2985	2985	2985	0
76	20241127	183700	53555360	2985	2985	2985	2985	0
77	20241127	183600	53555360	2985	2985	2985	2985	0
78	20241127	183500	53555360	2985	2985	2985	2985	0
79	20241127	183400	53555360	2985	2985	2985	2985	0
80	20241127	183300	53555360	2985	2985	2985	2985	0
81	20241127	183200	53555360	2985	2985	2985	2985	0
82	20241127	183100	53555360	2985	2985	2985	2985	0
83	20241127	183000	53555360	2985	2985	2985	2985	0
84	20241127	182900	53555360	2985	2985	2985	2985	0
85	20241127	182800	53555360	2985	2985	2985	2985	0
86	20241127	182700	53555360	2985	2985	2985	2985	0
87	20241127	182600	53555360	2985	2985	2985	2985	0
88	20241127	182500	53555360	2985	2985	2985	2985	0
89	20241127	182400	53555360	2985	2985	2985	2985	0
90	20241127	182300	53555360	2985	2985	2985	2985	0
91	20241127	182200	53555360	2985	2985	2985	2985	0
92	20241127	182100	53555360	2985	2985	2985	2985	2949
93	20241127	182000	53555360	2985	2985	2985	2985	0
94	20241127	181900	53555360	2985	2985	2985	2985	0
95	20241127	181800	53555360	2985	2985	2985	2985	0
96	20241127	181700	53555360	2985	2985	2985	2985	0
97	20241127	181600	53555360	2985	2985	2985	2985	0
98	20241127	181500	53555360	2985	2985	2985	2985	0
99	20241127	181400	53555360	2985	2985	2985	2985	0
100	20241127	181300	53555360	2985	2985	2985	2985	0
101	20241127	181200	53555360	2985	2985	2985	2985	0
102	20241127	181100	53555360	2985	2985	2985	2985	0
103	20241127	181000	53555360	2985	2985	2985	2985	0
104	20241127	180900	53555360	2985	2985	2985	2985	0
105	20241127	180800	53555360	2985	2985	2985	2985	0
106	20241127	180700	53555360	2985	2985	2985	2985	0
107	20241127	180600	53555360	2985	2985	2985	2985	0
108	20241127	180500	53555360	2985	2985	2985	2985	0
109	20241127	180400	53555360	2985	2985	2985	2985	0
110	20241127	180300	53555360	2985	2985	2985	2985	0
111	20241127	180200	53555360	2985	2985	2985	2985	0
112	20241127	180100	53555360	2985	2985	2985	2985	0
113	20241127	180000	53555360	2985	2985	2985	2985	0
114	20241127	175900	53555360	2985	2985	2985	2985	0
115	20241127	175800	53555360	2985	2985	2985	2985	0
116	20241127	175700	53555360	2985	2985	2985	2985	0
117	20241127	175600	53555360	2985	2985	2985	2985	0
118	20241127	175500	53555360	2985	2985	2985	2985	0
119	20241127	175400	53555360	2985	2985	2985	2985	0
120	20241127	175300	53555360	2985	2985	2985	2985	0
121	20241127	175200	53555360	2985	2985	2985	2985	0
122	20241127	175100	53555360	2985	2985	2985	2985	2949
123	20241127	175000	53555360	2985	2985	2985	2985	0
124	20241127	174900	53555360	2985	2985	2985	2985	0
125	20241127	174800	53555360	2985	2985	2985	2985	0
126	20241127	174700	53555360	2985	2985	2985	2985	0
127	20241127	174600	53555360	2985	2985	2985	2985	0
128	20241127	174500	53555360	2985	2985	2985	2985	0
129	20241127	174400	53555360	2985	2985	2985	2985	0
130	20241127	174300	53555360	2985	2985	2985	2985	0
131	20241127	174200	53555360	2985	2985	2985	2985	0
132	20241127	174100	53555360	2985	2985	2985	2985	0
133	20241127	174000	53555360	2985	2985	2985	2985	0
134	20241127	173900	53555360	2985	2985	2985	2985	0
135	20241127	173800	53555360	2985	2985	2985	2985	0
136	20241127	173700	53555360	2985	2985	2985	2985	0
137	20241127	173600	53555360	2985	2985	2985	2985	0
138	20241127	173500	53555360	2985	2985	2985	2985	0
139	20241127	173400	53555360	2985	2985	2985	2985	0
140	20241127	173300	53555360	2985	2985	2985	2985	0
141	20241127	173200	53555360	2985	2985	2985	2985	0
142	20241127	173100	53555360	2985	2985	2985	2985	0
143	20241127	173000	53555360	2985	2985	2985	2985	0
144	20241127	172900	53555360	2985	2985	2985	2985	0
145	20241127	172800	53555360	2985	2985	2985	2985	0
146	20241127	172700	53555360	2985	2985	2985	2985	0
147	20241127	172600	53555360	2985	2985	2985	2985	0
148	20241127	172500	53555360	2985	2985	2985	2985	0
149	20241127	172400	53555360	2985	2985	2985	2985	0
150	20241127	172300	53555360	2985	2985	2985	2985	0
151	20241127	172200	53555360	2985	2985	2985	2985	0
152	20241127	172100	53555360	2985	2985	2985	2985	2949
153	20241127	172000	53555360	2985	2985	2985	2985	0
154	20241127	171900	53555360	2985	2985	2985	2985	0
155	20241127	171800	53555360	2985	2985	2985	2985	0
156	20241127	171700	53555360	2985	2985	2985	2985	0
157	20241127	171600	53555360	2985	2985	2985	2985	0
158	20241127	171500	53555360	2985	2985	2985	2985	0
159	20241127	171400	53555360	2985	2985	2985	2985	0
160	20241127	171300	53555360	2985	2985	2985	2985	0
161	20241127	171200	53555360	2985	2985	2985	2985	0
162	20241127	171100	53555360	2985	2985	2985	2985	0
163	20241127	171000	53555360	2985	2985	2985	2985	0
164	20241127	170900	53555360	2985	2985	2985	2985	0
165	20241127	170800	53555360	2985	2985	2985	2985	0
166	20241127	170700	53555360	2985	2985	2985	2985	0
167	20241127	170600	53555360	2985	2985	2985	2985	0
168	20241127	170500	53555360	2985	2985	2985	2985	0
169	20241127	170400	53555360	2985	2985	2985	2985	0
170	20241127	170300	53555360	2985	2985	2985	2985	0
171	20241127	170200	53555360	2985	2985	2985	2985	0
172	20241127	170100	53555360	2985	2985	2985	2985	0
173	20241127	170000	53555360	2985	2985	2985	2985	0
174	20241127	165900	53555360	2985	2985	2985	2985	0
175	20241127	165800	53555360	2985	2985	2985	2985	0
176	20241127	165700	53555360	2985	2985	2985	2985	0
177	20241127	165600	53555360	2985	2985	2985	2985	0
178	20241127	165500	53555360	2985	2985	2985	2985	0
179	20241127	165400	53555360	2985	2985	2985	2985	0
180	20241127	165300	53555360	2985	2985	2985	2985	0
181	20241127	165200	53555360	2985	2985	2985	2985	0
182	20241127	165100	53555360	2985	2985	2985	2985	2949
183	20241127	165000	53555360	2985	2985	2985	2985	0
184	20241127	164900	53555360	2985	2985	2985	2985	0
185	20241127	164800	53555360	2985	2985	2985	2985	0
186	20241127	164700	53555360	2985	2985	2985	2985	0
187	20241127	164600	53555360	2985	2985	2985	2985	0
188	20241127	164500	53555360	2985	2985	2985	2985	0
189	20241127	164400	53555360	2985	2985	2985	2985	0
190	20241127	164300	53555360	2985	2985	2985	2985	0
191	20241127	164200	53555360	2985	2985	2985	2985	0
192	20241127	164100	53555360	2985	2985	2985	2985	0
193	20241127	164000	53555360	2985	2985	2985	2985	0
194	20241127	163900	53555360	2985	2985	2985	2985	0
195	20241127	163800	53555360	2985	2985	2985	2985	0
196	20241127	163700	53555360	2985	2985	2985	2985	0
197	20241127	163600	53555360	2985	2985	2985	2985	0
198	20241127	163500	53555360	2985	2985	2985	2985	0
199	20241127	163400	53555360	2985	2985	2985	2985	0
200	20241127	163300	53555360	2985	2985	2985	2985	0
201	20241127	163200	53555360	2985	2985	2985	2985	0
202	20241127	163100	53555360	2985	2985	2985	2985	0
203	20241127	163000	53555360	2985	2985	2985	2985	0
204	20241127	162900	53555360	2985	2985	2985	2985	0
205	20241127	162800	53555360	2985	2985	2985	2985	0
206	20241127	162700	53555360	2985	2985	2985	2985	0
207	20241127	162600	53555360	2985	2985	2985	2985	0
208	20241127	162500	53555360	2985	2985	2985	2985	0
209	20241127	162400	53555360	2985	2985	2985	2985	0
210	20241127	162300	53555360	2985	2985	2985	2985	0
211	20241127	162200	53555360	2985	2985	2985	2985	0
212	20241127	162100	53555360	2985	2985	2985	2985	2949
213	20241127	162000	53555360	2985	2985	2985	2985	0
214	20241127	161900	53555360	2985	2985	2985	2985	0
215	20241127	161800	53555360	2985	2985	2985	2985	0
216	20241127	161700	53555360	2985	2985	2985	2985	0
217	20241127	161600	53555360	2985	2985	2985	2985	0
218	20241127	161500	53555360	2985	2985	2985	2985	0
219	20241127	161400	53555360	2985	2985	2985	2985	0
220	20241127	161300	53555360	2985	2985	2985	2985	0
221	20241127	161200	53555360	2985	2985	2985	2985	0
222	20241127	161100	53555360	2985	2985	2985	2985	0
223	20241127	161000	53555360	2985	2985	2985	2985	0
224	20241127	160900	53555360	2985	2985	2985	2985	0
225	20241127	160800	53555360	2985	2985	2985	2985	0
226	20241127	160700	53555360	2985	2985	2985	2985	0
227	20241127	160600	53555360	2985	2985	2985	2985	0
228	20241127	160500	53555360	2985	2985	2985	2985	0
229	20241127	160400	53555360	2985	2985	2985	2985	0
230	20241127	160300	53555360	2985	2985	2985	2985	0
231	20241127	160200	53555360	2985	2985	2985	2985	0
232	20241127	160100	53555360	2985	2985	2985	2985	0
233	20241127	160000	53555360	2985	2985	2985	2985	0
234	20241127	155900	53555360	2985	2985	2985	2985	0
235	20241127	155800	53555360	2985	2985	2985	2985	0
236	20241127	155700	53555360	2985	2985	2985	2985	0
237	20241127	155600	53555360	2985	2985	2985	2985	0
238	20241127	155500	53555360	2985	2985	2985	2985	0
239	20241127	155400	53555360	2985	2985	2985	2985	0
240	20241127	155300	53555360	2985	2985	2985	2985	0
241	20241127	155200	53555360	2985	2985	2985	2985	0
242	20241127	155100	53555360	2985	2985	2985	2985	2949
243	20241127	155000	53555360	2985	2985	2985	2985	0
244	20241127	154900	53555360	2985	2985	2985	2985	0
245	20241127	154800	53555360	2985	2985	2985	2985	0
246	20241127	154700	53555360	2985	2985	2985	2985	0
247	20241127	154600	53555360	2985	2985	2985	2985	0
248	20241127	154500	53555360	2985	2985	2985	2985	0
249	20241127	154400	53555360	2985	2985	2985	2985	0
250	20241127	154300	53555360	2985	2985	2985	2985	0
251	20241127	154200	53555360	2985	2985	2985	2985	0
252	20241127	154100	53555360	2985	2985	2985	2985	0
253	20241127	154000	53555360	2985	2985	2985	2985	0
254	20241127	153900	53555360	2985	2985	2985	2985	0
255	20241127	153800	53555360	2985	2985	2985	2985	0
256	20241127	153700	53555360	2985	2985	2985	2985	0
257	20241127	153600	53555360	2985	2985	2985	2985	0
258	20241127	153500	53555360	2985	2985	2985	2985	0
259	20241127	153400	53555360	2985	2985	2985	2985	0
260	20241127	153300	53555360	2985	2985	2985	2985	0
261	20241127	153200	53555360	2985	2985	2985	2985	0
262	20241127	153100	53555360	2985	2985	2985	2985	0
263	20241127	153000	53555360	2985	2985	2985	2985	2949
264	20241127	152900	44752595	2985	2985	2985	2985	0
265	20241127	152800	44752595	2985	2985	2985	2985	0
266	20241127	152700	44752595	2985	2985	2985	2985	0
267	20241127	152600	44752595	2985	2985	2985	2985	0
268	20241127	152500	44752595	2985	2985	2985	2985	0
269	20241127	152400	44752595	2985	2985	2985	2985	0
270	20241127	152300	44752595	2985	2985	2985	2985	0
271	20241127	152200	44752595	2985	2985	2985	2985	0
272	20241127	152100	44752595	2985	2985	2985	2985	0
273	20241127	152000	44752595	2985	2985	2985	2985	0
274	20241127	151900	44752595	2985	2985	2985	2985	0
275	20241127	151800	44752595	2985	2980	2985	2980	5010
276	20241127	151700	29801125	2975	2975	2975	2975	5
277	20241127	151600	29786250	2955	2960	2960	2955	414
278	20241127	151500	28562495	2975	2975	2975	2975	20
279	20241127	151400	28502995	2980	2980	2980	2980	0
280	20241127	151300	28502995	2980	2980	2980	2980	0
281	20241127	151200	28502995	2980	2980	2980	2980	0
282	20241127	151100	28502995	2980	2980	2980	2980	0
283	20241127	151000	28502995	2980	2980	2980	2980	0
284	20241127	150900	28502995	2980	2980	2980	2980	0
285	20241127	150800	28502995	2980	2980	2980	2980	0
286	20241127	150700	28502995	2980	2980	2980	2980	0
287	20241127	150600	28502995	2980	2980	2980	2980	0
288	20241127	150500	28502995	2980	2980	2980	2980	0
289	20241127	150400	28502995	2980	2980	2980	2980	0
290	20241127	150300	28502995	2980	2980	2980	2980	0
291	20241127	150200	28502995	2980	2980	2980	2980	0
292	20241127	150100	28502995	2980	2980	2980	2980	0
293	20241127	150000	28502995	2980	2980	2980	2980	0
294	20241127	145900	28502995	2980	2980	2980	2980	0
295	20241127	145800	28502995	2980	2980	2980	2980	0
296	20241127	145700	28502995	2980	2980	2980	2980	0
297	20241127	145600	28502995	2980	2975	2980	2975	10
298	20241127	145500	28473240	2980	2980	2980	2980	0
299	20241127	145400	28473240	2980	2980	2980	2980	0
300	20241127	145300	28473240	2980	2980	2980	2980	0
301	20241127	145200	28473240	2980	2980	2980	2980	0
302	20241127	145100	28473240	2980	2980	2980	2980	0
303	20241127	145000	28473240	2980	2980	2980	2980	0
304	20241127	144900	28473240	2980	2980	2980	2980	0
305	20241127	144800	28473240	2980	2980	2980	2980	0
306	20241127	144700	28473240	2980	2980	2980	2980	0
307	20241127	144600	28473240	2980	2980	2980	2980	0
308	20241127	144500	28473240	2980	2980	2980	2980	0
309	20241127	144400	28473240	2980	2980	2980	2980	0
310	20241127	144300	28473240	2980	2980	2980	2980	1
311	20241127	144200	28470260	2980	2980	2980	2980	0
312	20241127	144100	28470260	2980	2980	2980	2980	0
313	20241127	144000	28470260	2980	2975	2980	2975	2
314	20241127	143900	28464305	2955	2955	2955	2955	0
315	20241127	143800	28464305	2955	2955	2955	2955	0
316	20241127	143700	28464305	2955	2955	2955	2955	0
317	20241127	143600	28464305	2955	2955	2955	2955	0
318	20241127	143500	28464305	2955	2960	2960	2955	919
319	20241127	143400	25748315	2970	2970	2970	2970	0
320	20241127	143300	25748315	2970	2970	2970	2970	0
321	20241127	143200	25748315	2970	2970	2970	2970	0
322	20241127	143100	25748315	2970	2970	2970	2970	0
323	20241127	143000	25748315	2970	2970	2970	2970	0
324	20241127	142900	25748315	2970	2970	2970	2970	0
325	20241127	142800	25748315	2970	2970	2970	2970	0
326	20241127	142700	25748315	2970	2970	2970	2970	0
327	20241127	142600	25748315	2970	2970	2970	2970	0
328	20241127	142500	25748315	2970	2970	2970	2970	0
329	20241127	142400	25748315	2970	2970	2970	2970	0
330	20241127	142300	25748315	2970	2970	2970	2970	0
331	20241127	142200	25748315	2970	2970	2970	2970	0
332	20241127	142100	25748315	2970	2970	2970	2970	0
333	20241127	142000	25748315	2970	2970	2970	2970	0
334	20241127	141900	25748315	2970	2970	2970	2970	0
335	20241127	141800	25748315	2970	2970	2970	2970	4
336	20241127	141700	25736435	2960	2960	2960	2960	10
337	20241127	141600	25706835	2975	2975	2975	2975	0
338	20241127	141500	25706835	2975	2975	2975	2975	0
339	20241127	141400	25706835	2975	2975	2975	2975	95
340	20241127	141300	25424210	2975	2975	2975	2975	0
341	20241127	141200	25424210	2975	2975	2975	2975	0
342	20241127	141100	25424210	2975	2975	2975	2975	0
343	20241127	141000	25424210	2975	2975	2975	2975	0
344	20241127	140900	25424210	2975	2975	2975	2975	0
345	20241127	140800	25424210	2975	2975	2975	2975	0
346	20241127	140700	25424210	2975	2975	2975	2975	0
347	20241127	140600	25424210	2975	2975	2975	2975	0
348	20241127	140500	25424210	2975	2975	2975	2975	0
349	20241127	140400	25424210	2975	2975	2975	2975	0
350	20241127	140300	25424210	2975	2975	2975	2975	0
351	20241127	140200	25424210	2975	2975	2975	2975	0
352	20241127	140100	25424210	2975	2975	2975	2975	1
353	20241127	140000	25421235	2975	2975	2975	2975	201
354	20241127	135900	24823260	2975	2975	2975	2975	0
355	20241127	135800	24823260	2975	2975	2975	2975	0
356	20241127	135700	24823260	2975	2975	2975	2975	0
357	20241127	135600	24823260	2975	2975	2975	2975	0
358	20241127	135500	24823260	2975	2970	2975	2970	2
359	20241127	135400	24817315	2960	2960	2960	2960	0
360	20241127	135300	24817315	2960	2960	2960	2960	0
361	20241127	135200	24817315	2960	2960	2960	2960	0
362	20241127	135100	24817315	2960	2960	2960	2960	0
363	20241127	135000	24817315	2960	2960	2960	2960	0
364	20241127	134900	24817315	2960	2960	2960	2960	0
365	20241127	134800	24817315	2960	2960	2960	2960	0
366	20241127	134700	24817315	2960	2960	2960	2960	0
367	20241127	134600	24817315	2960	2960	2960	2960	0
368	20241127	134500	24817315	2960	2960	2960	2960	0
369	20241127	134400	24817315	2960	2960	2960	2960	0
370	20241127	134300	24817315	2960	2960	2960	2960	300
371	20241127	134200	23929315	2975	2975	2975	2975	0
372	20241127	134100	23929315	2975	2975	2975	2975	0
373	20241127	134000	23929315	2975	2975	2975	2975	0
374	20241127	133900	23929315	2975	2975	2975	2975	0
375	20241127	133800	23929315	2975	2975	2975	2975	1
376	20241127	133700	23926340	2975	2975	2975	2975	1
377	20241127	133600	23923365	2960	2975	2975	2960	12
378	20241127	133500	23887755	2975	2975	2975	2975	0
379	20241127	133400	23887755	2975	2975	2975	2975	0
380	20241127	133300	23887755	2975	2975	2975	2975	0
381	20241127	133200	23887755	2975	2975	2975	2975	0
382	20241127	133100	23887755	2975	2975	2975	2975	0
383	20241127	133000	23887755	2975	2975	2975	2975	0
384	20241127	132900	23887755	2975	2975	2975	2975	0
385	20241127	132800	23887755	2975	2975	2975	2975	1
386	20241127	132700	23884780	2960	2960	2960	2960	0
387	20241127	132600	23884780	2960	2960	2960	2960	211
388	20241127	132500	23260220	2975	2975	2975	2975	0
389	20241127	132400	23260220	2975	2975	2975	2975	0
390	20241127	132300	23260220	2975	2975	2975	2975	0
391	20241127	132200	23260220	2975	2975	2975	2975	0
392	20241127	132100	23260220	2975	2975	2975	2975	0
393	20241127	132000	23260220	2975	2975	2975	2975	0
394	20241127	131900	23260220	2975	2975	2975	2975	0
395	20241127	131800	23260220	2975	2975	2975	2975	0
396	20241127	131700	23260220	2975	2975	2975	2975	0
397	20241127	131600	23260220	2975	2975	2975	2975	0
398	20241127	131500	23260220	2975	2975	2975	2975	0
399	20241127	131400	23260220	2975	2975	2975	2975	0
400	20241127	131300	23260220	2975	2975	2975	2975	0
401	20241127	131200	23260220	2975	2975	2975	2975	0
402	20241127	131100	23260220	2975	2975	2975	2975	0
403	20241127	131000	23260220	2975	2975	2975	2975	0
404	20241127	130900	23260220	2975	2975	2975	2975	0
405	20241127	130800	23260220	2975	2975	2975	2975	1
406	20241127	130700	23257245	2960	2960	2960	2960	0
407	20241127	130600	23257245	2960	2960	2960	2960	0
408	20241127	130500	23257245	2960	2960	2960	2960	0
409	20241127	130400	23257245	2960	2960	2960	2960	0
410	20241127	130300	23257245	2960	2960	2960	2960	0
411	20241127	130200	23257245	2960	2960	2960	2960	0
412	20241127	130100	23257245	2960	2960	2960	2960	0
413	20241127	130000	23257245	2960	2960	2960	2960	0
414	20241127	125900	23257245	2960	2960	2960	2960	0
415	20241127	125800	23257245	2960	2960	2960	2960	0
416	20241127	125700	23257245	2960	2960	2960	2960	0
417	20241127	125600	23257245	2960	2960	2960	2960	4
418	20241127	125500	23245405	2965	2965	2965	2965	0
419	20241127	125400	23245405	2965	2965	2965	2965	0
420	20241127	125300	23245405	2965	2965	2965	2965	15
421	20241127	125200	23200930	2980	2980	2980	2980	0
422	20241127	125100	23200930	2980	2980	2980	2980	0
423	20241127	125000	23200930	2980	2980	2980	2980	0
424	20241127	124900	23200930	2980	2980	2980	2980	0
425	20241127	124800	23200930	2980	2980	2980	2980	0
426	20241127	124700	23200930	2980	2980	2980	2980	0
427	20241127	124600	23200930	2980	2980	2980	2980	0
428	20241127	124500	23200930	2980	2980	2980	2980	0
429	20241127	124400	23200930	2980	2980	2980	2980	0
430	20241127	124300	23200930	2980	2980	2980	2980	0
431	20241127	124200	23200930	2980	2980	2980	2980	0
432	20241127	124100	23200930	2980	2980	2980	2980	0
433	20241127	124000	23200930	2980	2980	2980	2980	0
434	20241127	123900	23200930	2980	2980	2980	2980	0
435	20241127	123800	23200930	2980	2980	2980	2980	0
436	20241127	123700	23200930	2980	2980	2980	2980	0
437	20241127	123600	23200930	2980	2980	2980	2980	0
438	20241127	123500	23200930	2980	2980	2980	2980	0
439	20241127	123400	23200930	2980	2980	2980	2980	0
440	20241127	123300	23200930	2980	2980	2980	2980	2
441	20241127	123200	23194970	2980	2980	2980	2980	0
442	20241127	123100	23194970	2980	2980	2980	2980	0
443	20241127	123000	23194970	2980	2980	2980	2980	0
444	20241127	122900	23194970	2980	2980	2980	2980	0
445	20241127	122800	23194970	2980	2980	2980	2980	1
446	20241127	122700	23191990	2980	2980	2980	2980	1
447	20241127	122600	23189010	2960	2960	2960	2960	0
448	20241127	122500	23189010	2960	2960	2960	2960	0
449	20241127	122400	23189010	2960	2960	2960	2960	0
450	20241127	122300	23189010	2960	2960	2960	2960	0
451	20241127	122200	23189010	2960	2960	2960	2960	0
452	20241127	122100	23189010	2960	2960	2960	2960	360
453	20241127	122000	22123410	2965	2965	2965	2965	0
454	20241127	121900	22123410	2965	2965	2965	2965	105
455	20241127	121800	21812085	2960	2960	2960	2960	0
456	20241127	121700	21812085	2960	2960	2960	2960	0
457	20241127	121600	21812085	2960	2960	2960	2960	0
458	20241127	121500	21812085	2960	2960	2960	2960	0
459	20241127	121400	21812085	2960	2960	2960	2960	0
460	20241127	121300	21812085	2960	2960	2960	2960	0
461	20241127	121200	21812085	2960	2960	2960	2960	0
462	20241127	121100	21812085	2960	2960	2960	2960	0
463	20241127	121000	21812085	2960	2960	2960	2960	396
464	20241127	120900	20639925	2960	2960	2960	2960	0
465	20241127	120800	20639925	2960	2960	2960	2960	0
466	20241127	120700	20639925	2960	2960	2960	2960	0
467	20241127	120600	20639925	2960	2960	2960	2960	0
468	20241127	120500	20639925	2960	2960	2960	2960	0
469	20241127	120400	20639925	2960	2975	2975	2960	900
470	20241127	120300	17973255	2980	2980	2980	2980	4
471	20241127	120200	17961335	2980	2980	2980	2980	0
472	20241127	120100	17961335	2980	2980	2980	2980	1
473	20241127	120000	17958355	2980	2980	2980	2980	0
474	20241127	115900	17958355	2980	2980	2980	2980	0
475	20241127	115800	17958355	2980	2980	2980	2980	0
476	20241127	115700	17958355	2980	2980	2980	2980	0
477	20241127	115600	17958355	2980	2980	2980	2980	0
478	20241127	115500	17958355	2980	2980	2980	2980	1
479	20241127	115400	17955375	2990	2990	2990	2990	0
480	20241127	115300	17955375	2990	2990	2990	2990	5
481	20241127	115200	17940425	2990	2990	2990	2990	0
482	20241127	115100	17940425	2990	2990	2990	2990	0
483	20241127	115000	17940425	2990	2990	2990	2990	0
484	20241127	114900	17940425	2990	2990	2990	2990	0
485	20241127	114800	17940425	2990	2990	2990	2990	31
486	20241127	114700	17847735	2990	2990	2990	2990	0
487	20241127	114600	17847735	2990	2990	2990	2990	0
488	20241127	114500	17847735	2990	2990	2990	2990	0
489	20241127	114400	17847735	2990	2990	2990	2990	0
490	20241127	114300	17847735	2990	2990	2990	2990	0
491	20241127	114200	17847735	2990	2990	2990	2990	0
492	20241127	114100	17847735	2990	2990	2990	2990	0
493	20241127	114000	17847735	2990	2990	2990	2990	0
494	20241127	113900	17847735	2990	2990	2990	2990	0
495	20241127	113800	17847735	2990	2990	2990	2990	1
496	20241127	113700	17844745	2995	2995	2995	2995	0
497	20241127	113600	17844745	2995	2985	2995	2985	45
498	20241127	113500	17710290	2985	2985	2985	2985	0
499	20241127	113400	17710290	2985	2985	2985	2985	0
500	20241127	113300	17710290	2985	2985	2985	2985	0
501	20241127	113200	17710290	2985	2985	2985	2985	0
502	20241127	113100	17710290	2985	2985	2985	2985	0
503	20241127	113000	17710290	2985	2985	2985	2985	0
504	20241127	112900	17710290	2985	2985	2985	2985	0
505	20241127	112800	17710290	2985	2985	2985	2985	0
506	20241127	112700	17710290	2985	2980	2985	2980	2
507	20241127	112600	17704325	2980	2980	2980	2980	0
508	20241127	112500	17704325	2980	2980	2980	2980	0
509	20241127	112400	17704325	2980	2980	2980	2980	0
510	20241127	112300	17704325	2980	2980	2980	2980	0
511	20241127	112200	17704325	2980	2980	2980	2980	1159
512	20241127	112100	14250505	2975	2975	2975	2975	27
513	20241127	112000	14170180	2975	2975	2975	2975	3
514	20241127	111900	14161255	2965	2965	2965	2965	0
515	20241127	111800	14161255	2965	2965	2965	2965	0
516	20241127	111700	14161255	2965	2965	2965	2965	0
517	20241127	111600	14161255	2965	2965	2965	2965	0
518	20241127	111500	14161255	2965	2970	2970	2965	111
519	20241127	111400	13832085	2975	2975	2975	2975	2
520	20241127	111300	13826135	2975	2975	2975	2975	0
521	20241127	111200	13826135	2975	2975	2975	2975	0
522	20241127	111100	13826135	2975	2975	2975	2975	0
523	20241127	111000	13826135	2975	2975	2975	2975	0
524	20241127	110900	13826135	2975	2975	2975	2975	0
525	20241127	110800	13826135	2975	2975	2975	2975	8
526	20241127	110700	13802335	2950	2950	2950	2950	0
527	20241127	110600	13802335	2950	2950	2950	2950	0
528	20241127	110500	13802335	2950	2950	2950	2950	0
529	20241127	110400	13802335	2950	2950	2950	2950	0
530	20241127	110300	13802335	2950	2950	2950	2950	0
531	20241127	110200	13802335	2950	2950	2950	2950	100
532	20241127	110100	13507335	2950	2950	2950	2950	30
533	20241127	110000	13418835	2950	2955	2955	2950	842
534	20241127	105900	10934875	2975	2975	2975	2975	0
535	20241127	105800	10934875	2975	2975	2975	2975	0
536	20241127	105700	10934875	2975	2975	2975	2975	9
537	20241127	105600	10908100	2955	2955	2955	2955	0
538	20241127	105500	10908100	2955	2955	2955	2955	0
539	20241127	105400	10908100	2955	2955	2955	2955	0
540	20241127	105300	10908100	2955	2955	2955	2955	0
541	20241127	105200	10908100	2955	2955	2955	2955	0
542	20241127	105100	10908100	2955	2955	2955	2955	49
543	20241127	105000	10763305	2955	2955	2955	2955	0
544	20241127	104900	10763305	2955	2955	2955	2955	0
545	20241127	104800	10763305	2955	2955	2955	2955	0
546	20241127	104700	10763305	2955	2955	2955	2955	22
547	20241127	104600	10698295	2955	2955	2955	2955	24
548	20241127	104500	10627375	2955	2955	2955	2955	14
549	20241127	104400	10586005	2955	2955	2955	2955	118
550	20241127	104300	10237315	2955	2955	2955	2955	14
551	20241127	104200	10195945	2955	2955	2955	2955	259
552	20241127	104100	9430600	2955	2955	2955	2955	0
553	20241127	104000	9430600	2955	2955	2955	2955	0
554	20241127	103900	9430600	2955	2955	2955	2955	0
555	20241127	103800	9430600	2955	2955	2955	2955	0
556	20241127	103700	9430600	2955	2960	2960	2955	894
557	20241127	103600	6787870	2975	2975	2975	2975	2
558	20241127	103500	6781920	2975	2975	2975	2975	100
559	20241127	103400	6484420	2960	2960	2960	2960	58
560	20241127	103300	6312740	2980	2980	2980	2980	0
561	20241127	103200	6312740	2980	2980	2980	2980	0
562	20241127	103100	6312740	2980	2980	2980	2980	0
563	20241127	103000	6312740	2980	2980	2980	2980	2
564	20241127	102900	6306780	2980	2980	2980	2980	0
565	20241127	102800	6306780	2980	2960	2980	2960	2
566	20241127	102700	6300840	2960	2960	2960	2960	0
567	20241127	102600	6300840	2960	2960	2960	2960	0
568	20241127	102500	6300840	2960	2960	2960	2960	0
569	20241127	102400	6300840	2960	2975	2975	2960	274
570	20241127	102300	5489770	2980	2980	2980	2980	0
571	20241127	102200	5489770	2980	2980	2980	2980	1
572	20241127	102100	5486790	2980	2980	2980	2980	0
573	20241127	102000	5486790	2980	2980	2980	2980	0
574	20241127	101900	5486790	2980	2980	2980	2980	1
575	20241127	101800	5483810	2980	2980	2980	2980	4
576	20241127	101700	5471890	2975	2975	2975	2975	0
577	20241127	101600	5471890	2975	2975	2975	2975	0
578	20241127	101500	5471890	2975	2975	2975	2975	0
579	20241127	101400	5471890	2975	2975	2975	2975	0
580	20241127	101300	5471890	2975	2975	2975	2975	0
581	20241127	101200	5471890	2975	2975	2975	2975	0
582	20241127	101100	5471890	2975	2975	2975	2975	0
583	20241127	101000	5471890	2975	2975	2975	2975	0
584	20241127	100900	5471890	2975	2975	2975	2975	0
585	20241127	100800	5471890	2975	2975	2975	2975	1
586	20241127	100700	5468915	2980	2980	2980	2980	0
587	20241127	100600	5468915	2980	2980	2980	2980	0
588	20241127	100500	5468915	2980	2980	2980	2980	0
589	20241127	100400	5468915	2980	2980	2980	2980	0
590	20241127	100300	5468915	2980	2980	2980	2980	0
591	20241127	100200	5468915	2980	2980	2980	2980	0
592	20241127	100100	5468915	2980	2980	2980	2980	0
593	20241127	100000	5468915	2980	2980	2980	2980	0
594	20241127	095900	5468915	2980	2980	2980	2980	0
595	20241127	095800	5468915	2980	2980	2980	2980	0
596	20241127	095700	5468915	2980	2975	2980	2975	2
597	20241127	095600	5462960	2980	2980	2980	2980	0
598	20241127	095500	5462960	2980	2980	2980	2980	0
599	20241127	095400	5462960	2980	2980	2980	2980	0
600	20241127	095300	5462960	2980	2980	2980	2980	0
601	20241127	095200	5462960	2980	2980	2980	2980	0
602	20241127	095100	5462960	2980	2980	2980	2980	0
603	20241127	095000	5462960	2980	2980	2980	2980	0
604	20241127	094900	5462960	2980	2980	2980	2980	0
605	20241127	094800	5462960	2980	2980	2980	2980	0
606	20241127	094700	5462960	2980	2980	2980	2980	4
607	20241127	094600	5451040	2980	2980	2980	2980	0
608	20241127	094500	5451040	2980	2980	2980	2980	0
609	20241127	094400	5451040	2980	2980	2980	2980	0
610	20241127	094300	5451040	2980	2980	2980	2980	0
611	20241127	094200	5451040	2980	2980	2980	2980	2
612	20241127	094100	5445080	2980	2980	2980	2980	0
613	20241127	094000	5445080	2980	2980	2980	2980	0
614	20241127	093900	5445080	2980	2980	2980	2980	0
615	20241127	093800	5445080	2980	2980	2980	2980	10
616	20241127	093700	5415280	2980	2980	2980	2980	0
617	20241127	093600	5415280	2980	2980	2980	2980	0
618	20241127	093500	5415280	2980	2980	2980	2980	1
619	20241127	093400	5412300	2980	2980	2980	2980	0
620	20241127	093300	5412300	2980	2965	2980	2965	30
621	20241127	093200	5323280	2940	2960	2960	2940	892
622	20241127	093100	2692060	2980	2980	2980	2980	0
623	20241127	093000	2692060	2980	2980	2980	2980	0
624	20241127	092900	2692060	2980	2980	2980	2980	0
625	20241127	092800	2692060	2980	2980	2980	2980	0
626	20241127	092700	2692060	2980	2980	2980	2980	0
627	20241127	092600	2692060	2980	2980	2980	2980	0
628	20241127	092500	2692060	2980	2980	2980	2980	0
629	20241127	092400	2692060	2980	2980	2980	2980	0
630	20241127	092300	2692060	2980	2980	2980	2980	0
631	20241127	092200	2692060	2980	2980	2980	2980	0
632	20241127	092100	2692060	2980	2980	2980	2980	0
633	20241127	092000	2692060	2980	2980	2980	2980	0
634	20241127	091900	2692060	2980	2960	2980	2950	104
635	20241127	091800	2384710	2950	2950	2950	2950	0
636	20241127	091700	2384710	2950	2950	2950	2950	0
637	20241127	091600	2384710	2950	2950	2950	2950	0
638	20241127	091500	2384710	2950	2950	2950	2950	0
639	20241127	091400	2384710	2950	2950	2950	2950	0
640	20241127	091300	2384710	2950	2950	2950	2950	0
641	20241127	091200	2384710	2950	2950	2950	2950	0
642	20241127	091100	2384710	2950	2950	2950	2950	0
643	20241127	091000	2384710	2950	2950	2950	2950	0
644	20241127	090900	2384710	2950	2950	2950	2950	0
645	20241127	090800	2384710	2950	2950	2950	2950	0
646	20241127	090700	2384710	2950	2975	2975	2950	129
647	20241127	090600	2002125	2980	2975	2980	2975	90
648	20241127	090500	1734360	2980	2980	2980	2980	0
649	20241127	090400	1734360	2980	2980	2980	2980	0
650	20241127	090300	1734360	2980	2980	2980	2980	0
651	20241127	090200	1734360	2980	2980	2980	2980	0
652	20241127	090100	1734360	2980	2980	2980	2980	0
653	20241127	090000	1734360	2980	2980	2980	2980	582