KissMeData/115310/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	202300	47668130	19930	19930	19930	19930	94
3	20241127	202200	47668130	19930	19930	19930	19930	0
4	20241127	202100	47668130	19930	19930	19930	19930	0
5	20241127	202000	47668130	19930	19930	19930	19930	0
6	20241127	201900	47668130	19930	19930	19930	19930	0
7	20241127	201800	47668130	19930	19930	19930	19930	0
8	20241127	201700	47668130	19930	19930	19930	19930	0
9	20241127	201600	47668130	19930	19930	19930	19930	0
10	20241127	201500	47668130	19930	19930	19930	19930	0
11	20241127	201400	47668130	19930	19930	19930	19930	0
12	20241127	201300	47668130	19930	19930	19930	19930	0
13	20241127	201200	47668130	19930	19930	19930	19930	0
14	20241127	201100	47668130	19930	19930	19930	19930	0
15	20241127	201000	47668130	19930	19930	19930	19930	0
16	20241127	200900	47668130	19930	19930	19930	19930	0
17	20241127	200800	47668130	19930	19930	19930	19930	0
18	20241127	200700	47668130	19930	19930	19930	19930	0
19	20241127	200600	47668130	19930	19930	19930	19930	0
20	20241127	200500	47668130	19930	19930	19930	19930	0
21	20241127	200400	47668130	19930	19930	19930	19930	0
22	20241127	200300	47668130	19930	19930	19930	19930	0
23	20241127	200200	47668130	19930	19930	19930	19930	0
24	20241127	200100	47668130	19930	19930	19930	19930	0
25	20241127	200000	47668130	19930	19930	19930	19930	0
26	20241127	195900	47668130	19930	19930	19930	19930	0
27	20241127	195800	47668130	19930	19930	19930	19930	0
28	20241127	195700	47668130	19930	19930	19930	19930	0
29	20241127	195600	47668130	19930	19930	19930	19930	0
30	20241127	195500	47668130	19930	19930	19930	19930	0
31	20241127	195400	47668130	19930	19930	19930	19930	0
32	20241127	195300	47668130	19930	19930	19930	19930	94
33	20241127	195200	47668130	19930	19930	19930	19930	0
34	20241127	195100	47668130	19930	19930	19930	19930	0
35	20241127	195000	47668130	19930	19930	19930	19930	0
36	20241127	194900	47668130	19930	19930	19930	19930	0
37	20241127	194800	47668130	19930	19930	19930	19930	0
38	20241127	194700	47668130	19930	19930	19930	19930	0
39	20241127	194600	47668130	19930	19930	19930	19930	0
40	20241127	194500	47668130	19930	19930	19930	19930	0
41	20241127	194400	47668130	19930	19930	19930	19930	0
42	20241127	194300	47668130	19930	19930	19930	19930	0
43	20241127	194200	47668130	19930	19930	19930	19930	0
44	20241127	194100	47668130	19930	19930	19930	19930	0
45	20241127	194000	47668130	19930	19930	19930	19930	0
46	20241127	193900	47668130	19930	19930	19930	19930	0
47	20241127	193800	47668130	19930	19930	19930	19930	0
48	20241127	193700	47668130	19930	19930	19930	19930	0
49	20241127	193600	47668130	19930	19930	19930	19930	0
50	20241127	193500	47668130	19930	19930	19930	19930	0
51	20241127	193400	47668130	19930	19930	19930	19930	0
52	20241127	193300	47668130	19930	19930	19930	19930	0
53	20241127	193200	47668130	19930	19930	19930	19930	0
54	20241127	193100	47668130	19930	19930	19930	19930	0
55	20241127	193000	47668130	19930	19930	19930	19930	0
56	20241127	192900	47668130	19930	19930	19930	19930	0
57	20241127	192800	47668130	19930	19930	19930	19930	0
58	20241127	192700	47668130	19930	19930	19930	19930	0
59	20241127	192600	47668130	19930	19930	19930	19930	0
60	20241127	192500	47668130	19930	19930	19930	19930	0
61	20241127	192400	47668130	19930	19930	19930	19930	0
62	20241127	192300	47668130	19930	19930	19930	19930	94
63	20241127	192200	47668130	19930	19930	19930	19930	0
64	20241127	192100	47668130	19930	19930	19930	19930	0
65	20241127	192000	47668130	19930	19930	19930	19930	0
66	20241127	191900	47668130	19930	19930	19930	19930	0
67	20241127	191800	47668130	19930	19930	19930	19930	0
68	20241127	191700	47668130	19930	19930	19930	19930	0
69	20241127	191600	47668130	19930	19930	19930	19930	0
70	20241127	191500	47668130	19930	19930	19930	19930	0
71	20241127	191400	47668130	19930	19930	19930	19930	0
72	20241127	191300	47668130	19930	19930	19930	19930	0
73	20241127	191200	47668130	19930	19930	19930	19930	0
74	20241127	191100	47668130	19930	19930	19930	19930	0
75	20241127	191000	47668130	19930	19930	19930	19930	0
76	20241127	190900	47668130	19930	19930	19930	19930	0
77	20241127	190800	47668130	19930	19930	19930	19930	0
78	20241127	190700	47668130	19930	19930	19930	19930	0
79	20241127	190600	47668130	19930	19930	19930	19930	0
80	20241127	190500	47668130	19930	19930	19930	19930	0
81	20241127	190400	47668130	19930	19930	19930	19930	0
82	20241127	190300	47668130	19930	19930	19930	19930	0
83	20241127	190200	47668130	19930	19930	19930	19930	0
84	20241127	190100	47668130	19930	19930	19930	19930	0
85	20241127	190000	47668130	19930	19930	19930	19930	0
86	20241127	185900	47668130	19930	19930	19930	19930	0
87	20241127	185800	47668130	19930	19930	19930	19930	0
88	20241127	185700	47668130	19930	19930	19930	19930	0
89	20241127	185600	47668130	19930	19930	19930	19930	0
90	20241127	185500	47668130	19930	19930	19930	19930	0
91	20241127	185400	47668130	19930	19930	19930	19930	0
92	20241127	185300	47668130	19930	19930	19930	19930	94
93	20241127	185200	47668130	19930	19930	19930	19930	0
94	20241127	185100	47668130	19930	19930	19930	19930	0
95	20241127	185000	47668130	19930	19930	19930	19930	0
96	20241127	184900	47668130	19930	19930	19930	19930	0
97	20241127	184800	47668130	19930	19930	19930	19930	0
98	20241127	184700	47668130	19930	19930	19930	19930	0
99	20241127	184600	47668130	19930	19930	19930	19930	0
100	20241127	184500	47668130	19930	19930	19930	19930	0
101	20241127	184400	47668130	19930	19930	19930	19930	0
102	20241127	184300	47668130	19930	19930	19930	19930	0
103	20241127	184200	47668130	19930	19930	19930	19930	0
104	20241127	184100	47668130	19930	19930	19930	19930	0
105	20241127	184000	47668130	19930	19930	19930	19930	0
106	20241127	183900	47668130	19930	19930	19930	19930	0
107	20241127	183800	47668130	19930	19930	19930	19930	0
108	20241127	183700	47668130	19930	19930	19930	19930	0
109	20241127	183600	47668130	19930	19930	19930	19930	0
110	20241127	183500	47668130	19930	19930	19930	19930	0
111	20241127	183400	47668130	19930	19930	19930	19930	0
112	20241127	183300	47668130	19930	19930	19930	19930	0
113	20241127	183200	47668130	19930	19930	19930	19930	0
114	20241127	183100	47668130	19930	19930	19930	19930	0
115	20241127	183000	47668130	19930	19930	19930	19930	0
116	20241127	182900	47668130	19930	19930	19930	19930	0
117	20241127	182800	47668130	19930	19930	19930	19930	0
118	20241127	182700	47668130	19930	19930	19930	19930	0
119	20241127	182600	47668130	19930	19930	19930	19930	0
120	20241127	182500	47668130	19930	19930	19930	19930	0
121	20241127	182400	47668130	19930	19930	19930	19930	0
122	20241127	182300	47668130	19930	19930	19930	19930	94
123	20241127	182200	47668130	19930	19930	19930	19930	0
124	20241127	182100	47668130	19930	19930	19930	19930	0
125	20241127	182000	47668130	19930	19930	19930	19930	0
126	20241127	181900	47668130	19930	19930	19930	19930	0
127	20241127	181800	47668130	19930	19930	19930	19930	0
128	20241127	181700	47668130	19930	19930	19930	19930	0
129	20241127	181600	47668130	19930	19930	19930	19930	0
130	20241127	181500	47668130	19930	19930	19930	19930	0
131	20241127	181400	47668130	19930	19930	19930	19930	0
132	20241127	181300	47668130	19930	19930	19930	19930	0
133	20241127	181200	47668130	19930	19930	19930	19930	0
134	20241127	181100	47668130	19930	19930	19930	19930	0
135	20241127	181000	47668130	19930	19930	19930	19930	0
136	20241127	180900	47668130	19930	19930	19930	19930	0
137	20241127	180800	47668130	19930	19930	19930	19930	0
138	20241127	180700	47668130	19930	19930	19930	19930	0
139	20241127	180600	47668130	19930	19930	19930	19930	0
140	20241127	180500	47668130	19930	19930	19930	19930	0
141	20241127	180400	47668130	19930	19930	19930	19930	0
142	20241127	180300	47668130	19930	19930	19930	19930	0
143	20241127	180200	47668130	19930	19930	19930	19930	0
144	20241127	180100	47668130	19930	19930	19930	19930	0
145	20241127	180000	47668130	19930	19930	19930	19930	0
146	20241127	175900	47668130	19930	19930	19930	19930	0
147	20241127	175800	47668130	19930	19930	19930	19930	0
148	20241127	175700	47668130	19930	19930	19930	19930	0
149	20241127	175600	47668130	19930	19930	19930	19930	0
150	20241127	175500	47668130	19930	19930	19930	19930	0
151	20241127	175400	47668130	19930	19930	19930	19930	0
152	20241127	175300	47668130	19930	19930	19930	19930	94
153	20241127	175200	47668130	19930	19930	19930	19930	0
154	20241127	175100	47668130	19930	19930	19930	19930	0
155	20241127	175000	47668130	19930	19930	19930	19930	0
156	20241127	174900	47668130	19930	19930	19930	19930	0
157	20241127	174800	47668130	19930	19930	19930	19930	0
158	20241127	174700	47668130	19930	19930	19930	19930	0
159	20241127	174600	47668130	19930	19930	19930	19930	0
160	20241127	174500	47668130	19930	19930	19930	19930	0
161	20241127	174400	47668130	19930	19930	19930	19930	0
162	20241127	174300	47668130	19930	19930	19930	19930	0
163	20241127	174200	47668130	19930	19930	19930	19930	0
164	20241127	174100	47668130	19930	19930	19930	19930	0
165	20241127	174000	47668130	19930	19930	19930	19930	0
166	20241127	173900	47668130	19930	19930	19930	19930	0
167	20241127	173800	47668130	19930	19930	19930	19930	0
168	20241127	173700	47668130	19930	19930	19930	19930	0
169	20241127	173600	47668130	19930	19930	19930	19930	0
170	20241127	173500	47668130	19930	19930	19930	19930	0
171	20241127	173400	47668130	19930	19930	19930	19930	0
172	20241127	173300	47668130	19930	19930	19930	19930	0
173	20241127	173200	47668130	19930	19930	19930	19930	0
174	20241127	173100	47668130	19930	19930	19930	19930	0
175	20241127	173000	47668130	19930	19930	19930	19930	0
176	20241127	172900	47668130	19930	19930	19930	19930	0
177	20241127	172800	47668130	19930	19930	19930	19930	0
178	20241127	172700	47668130	19930	19930	19930	19930	0
179	20241127	172600	47668130	19930	19930	19930	19930	0
180	20241127	172500	47668130	19930	19930	19930	19930	0
181	20241127	172400	47668130	19930	19930	19930	19930	0
182	20241127	172300	47668130	19930	19930	19930	19930	94
183	20241127	172200	47668130	19930	19930	19930	19930	0
184	20241127	172100	47668130	19930	19930	19930	19930	0
185	20241127	172000	47668130	19930	19930	19930	19930	0
186	20241127	171900	47668130	19930	19930	19930	19930	0
187	20241127	171800	47668130	19930	19930	19930	19930	0
188	20241127	171700	47668130	19930	19930	19930	19930	0
189	20241127	171600	47668130	19930	19930	19930	19930	0
190	20241127	171500	47668130	19930	19930	19930	19930	0
191	20241127	171400	47668130	19930	19930	19930	19930	0
192	20241127	171300	47668130	19930	19930	19930	19930	0
193	20241127	171200	47668130	19930	19930	19930	19930	0
194	20241127	171100	47668130	19930	19930	19930	19930	0
195	20241127	171000	47668130	19930	19930	19930	19930	0
196	20241127	170900	47668130	19930	19930	19930	19930	0
197	20241127	170800	47668130	19930	19930	19930	19930	0
198	20241127	170700	47668130	19930	19930	19930	19930	0
199	20241127	170600	47668130	19930	19930	19930	19930	0
200	20241127	170500	47668130	19930	19930	19930	19930	0
201	20241127	170400	47668130	19930	19930	19930	19930	0
202	20241127	170300	47668130	19930	19930	19930	19930	0
203	20241127	170200	47668130	19930	19930	19930	19930	0
204	20241127	170100	47668130	19930	19930	19930	19930	0
205	20241127	170000	47668130	19930	19930	19930	19930	0
206	20241127	165900	47668130	19930	19930	19930	19930	0
207	20241127	165800	47668130	19930	19930	19930	19930	0
208	20241127	165700	47668130	19930	19930	19930	19930	0
209	20241127	165600	47668130	19930	19930	19930	19930	0
210	20241127	165500	47668130	19930	19930	19930	19930	0
211	20241127	165400	47668130	19930	19930	19930	19930	0
212	20241127	165300	47668130	19930	19930	19930	19930	94
213	20241127	165200	47668130	19930	19930	19930	19930	0
214	20241127	165100	47668130	19930	19930	19930	19930	0
215	20241127	165000	47668130	19930	19930	19930	19930	0
216	20241127	164900	47668130	19930	19930	19930	19930	0
217	20241127	164800	47668130	19930	19930	19930	19930	0
218	20241127	164700	47668130	19930	19930	19930	19930	0
219	20241127	164600	47668130	19930	19930	19930	19930	0
220	20241127	164500	47668130	19930	19930	19930	19930	0
221	20241127	164400	47668130	19930	19930	19930	19930	0
222	20241127	164300	47668130	19930	19930	19930	19930	0
223	20241127	164200	47668130	19930	19930	19930	19930	0
224	20241127	164100	47668130	19930	19930	19930	19930	0
225	20241127	164000	47668130	19930	19930	19930	19930	0
226	20241127	163900	47668130	19930	19930	19930	19930	0
227	20241127	163800	47668130	19930	19930	19930	19930	0
228	20241127	163700	47668130	19930	19930	19930	19930	0
229	20241127	163600	47668130	19930	19930	19930	19930	0
230	20241127	163500	47668130	19930	19930	19930	19930	0
231	20241127	163400	47668130	19930	19930	19930	19930	0
232	20241127	163300	47668130	19930	19930	19930	19930	0
233	20241127	163200	47668130	19930	19930	19930	19930	0
234	20241127	163100	47668130	19930	19930	19930	19930	0
235	20241127	163000	47668130	19930	19930	19930	19930	0
236	20241127	162900	47668130	19930	19930	19930	19930	0
237	20241127	162800	47668130	19930	19930	19930	19930	0
238	20241127	162700	47668130	19930	19930	19930	19930	0
239	20241127	162600	47668130	19930	19930	19930	19930	0
240	20241127	162500	47668130	19930	19930	19930	19930	0
241	20241127	162400	47668130	19930	19930	19930	19930	0
242	20241127	162300	47668130	19930	19930	19930	19930	94
243	20241127	162200	47668130	19930	19930	19930	19930	0
244	20241127	162100	47668130	19930	19930	19930	19930	0
245	20241127	162000	47668130	19930	19930	19930	19930	0
246	20241127	161900	47668130	19930	19930	19930	19930	0
247	20241127	161800	47668130	19930	19930	19930	19930	0
248	20241127	161700	47668130	19930	19930	19930	19930	0
249	20241127	161600	47668130	19930	19930	19930	19930	0
250	20241127	161500	47668130	19930	19930	19930	19930	0
251	20241127	161400	47668130	19930	19930	19930	19930	0
252	20241127	161300	47668130	19930	19930	19930	19930	0
253	20241127	161200	47668130	19930	19930	19930	19930	0
254	20241127	161100	47668130	19930	19930	19930	19930	0
255	20241127	161000	47668130	19930	19930	19930	19930	0
256	20241127	160900	47668130	19930	19930	19930	19930	0
257	20241127	160800	47668130	19930	19930	19930	19930	0
258	20241127	160700	47668130	19930	19930	19930	19930	0
259	20241127	160600	47668130	19930	19930	19930	19930	0
260	20241127	160500	47668130	19930	19930	19930	19930	0
261	20241127	160400	47668130	19930	19930	19930	19930	0
262	20241127	160300	47668130	19930	19930	19930	19930	0
263	20241127	160200	47668130	19930	19930	19930	19930	0
264	20241127	160100	47668130	19930	19930	19930	19930	0
265	20241127	160000	47668130	19930	19930	19930	19930	0
266	20241127	155900	47668130	19930	19930	19930	19930	0
267	20241127	155800	47668130	19930	19930	19930	19930	0
268	20241127	155700	47668130	19930	19930	19930	19930	0
269	20241127	155600	47668130	19930	19930	19930	19930	0
270	20241127	155500	47668130	19930	19930	19930	19930	0
271	20241127	155400	47668130	19930	19930	19930	19930	0
272	20241127	155300	47668130	19930	19930	19930	19930	94
273	20241127	155200	47668130	19930	19930	19930	19930	0
274	20241127	155100	47668130	19930	19930	19930	19930	0
275	20241127	155000	47668130	19930	19930	19930	19930	0
276	20241127	154900	47668130	19930	19930	19930	19930	0
277	20241127	154800	47668130	19930	19930	19930	19930	0
278	20241127	154700	47668130	19930	19930	19930	19930	0
279	20241127	154600	47668130	19930	19930	19930	19930	0
280	20241127	154500	47668130	19930	19930	19930	19930	0
281	20241127	154400	47668130	19930	19930	19930	19930	0
282	20241127	154300	47668130	19930	19930	19930	19930	0
283	20241127	154200	47668130	19930	19930	19930	19930	0
284	20241127	154100	47668130	19930	19930	19930	19930	0
285	20241127	154000	47668130	19930	19930	19930	19930	0
286	20241127	153900	47668130	19930	19930	19930	19930	0
287	20241127	153800	47668130	19930	19930	19930	19930	0
288	20241127	153700	47668130	19930	19930	19930	19930	0
289	20241127	153600	47668130	19930	19930	19930	19930	0
290	20241127	153500	47668130	19930	19930	19930	19930	0
291	20241127	153400	47668130	19930	19930	19930	19930	0
292	20241127	153300	47668130	19930	19930	19930	19930	0
293	20241127	153200	47668130	19930	19930	19930	19930	0
294	20241127	153100	47668130	19930	19930	19930	19930	0
295	20241127	153000	47668130	19930	19930	19930	19930	94
296	20241127	152900	45794710	19930	19930	19930	19930	0
297	20241127	152800	45794710	19930	19930	19930	19930	0
298	20241127	152700	45794710	19930	19930	19930	19930	0
299	20241127	152600	45794710	19930	19930	19930	19930	0
300	20241127	152500	45794710	19930	19930	19930	19930	0
301	20241127	152400	45794710	19930	19930	19930	19930	0
302	20241127	152300	45794710	19930	19930	19930	19930	0
303	20241127	152200	45794710	19930	19930	19930	19930	0
304	20241127	152100	45794710	19930	19930	19930	19930	0
305	20241127	152000	45794710	19930	19930	19930	19930	0
306	20241127	151900	45794710	19930	19920	19930	19920	39
307	20241127	151800	45017820	19910	19920	19920	19910	81
308	20241127	151700	43404710	19910	19910	19910	19910	59
309	20241127	151600	42230020	19910	19910	19910	19910	0
310	20241127	151500	42230020	19910	19910	19910	19910	0
311	20241127	151400	42230020	19910	19910	19910	19910	0
312	20241127	151300	42230020	19910	19910	19910	19910	0
313	20241127	151200	42230020	19910	19910	19910	19910	0
314	20241127	151100	42230020	19910	19910	19910	19910	0
315	20241127	151000	42230020	19910	19910	19910	19910	0
316	20241127	150900	42230020	19910	19910	19910	19910	50
317	20241127	150800	41234520	19920	19920	19920	19920	0
318	20241127	150700	41234520	19920	19900	19920	19900	113
319	20241127	150600	38984760	19900	19900	19900	19900	0
320	20241127	150500	38984760	19900	19900	19900	19900	0
321	20241127	150400	38984760	19900	19900	19900	19900	0
322	20241127	150300	38984760	19900	19900	19900	19900	0
323	20241127	150200	38984760	19900	19900	19900	19900	0
324	20241127	150100	38984760	19900	19900	19900	19900	0
325	20241127	150000	38984760	19900	19900	19900	19900	0
326	20241127	145900	38984760	19900	19900	19900	19900	115
327	20241127	145800	36696260	19910	19910	19910	19910	57
328	20241127	145700	35561390	19910	19910	19910	19910	0
329	20241127	145600	35561390	19910	19910	19910	19910	0
330	20241127	145500	35561390	19910	19930	19930	19910	178
331	20241127	145400	32015780	19920	19920	19920	19920	0
332	20241127	145300	32015780	19920	19920	19920	19920	0
333	20241127	145200	32015780	19920	19920	19920	19920	0
334	20241127	145100	32015780	19920	19920	19920	19920	0
335	20241127	145000	32015780	19920	19920	19920	19920	0
336	20241127	144900	32015780	19920	19920	19920	19920	0
337	20241127	144800	32015780	19920	19920	19920	19920	0
338	20241127	144700	32015780	19920	19920	19920	19920	0
339	20241127	144600	32015780	19920	19920	19920	19920	0
340	20241127	144500	32015780	19920	19920	19920	19920	0
341	20241127	144400	32015780	19920	19920	19920	19920	0
342	20241127	144300	32015780	19920	19920	19920	19920	0
343	20241127	144200	32015780	19920	19920	19920	19920	0
344	20241127	144100	32015780	19920	19920	19920	19920	0
345	20241127	144000	32015780	19920	19920	19920	19920	6
346	20241127	143900	31896260	19920	19920	19920	19920	0
347	20241127	143800	31896260	19920	19920	19920	19920	0
348	20241127	143700	31896260	19920	19920	19920	19920	0
349	20241127	143600	31896260	19920	19920	19920	19920	0
350	20241127	143500	31896260	19920	19920	19920	19920	3
351	20241127	143400	31836500	19900	19900	19900	19900	0
352	20241127	143300	31836500	19900	19900	19900	19900	0
353	20241127	143200	31836500	19900	19900	19900	19900	0
354	20241127	143100	31836500	19900	19900	19900	19900	0
355	20241127	143000	31836500	19900	19900	19900	19900	0
356	20241127	142900	31836500	19900	19900	19900	19900	0
357	20241127	142800	31836500	19900	19900	19900	19900	0
358	20241127	142700	31836500	19900	19930	19930	19900	202
359	20241127	142600	27810940	19930	19930	19930	19930	0
360	20241127	142500	27810940	19930	19920	19930	19920	144
361	20241127	142400	24941580	19930	19930	19930	19930	0
362	20241127	142300	24941580	19930	19930	19930	19930	0
363	20241127	142200	24941580	19930	19930	19930	19930	0
364	20241127	142100	24941580	19930	19930	19930	19930	0
365	20241127	142000	24941580	19930	19930	19930	19930	0
366	20241127	141900	24941580	19930	19930	19930	19930	0
367	20241127	141800	24941580	19930	19930	19930	19930	0
368	20241127	141700	24941580	19930	19930	19930	19930	0
369	20241127	141600	24941580	19930	19930	19930	19930	0
370	20241127	141500	24941580	19930	19930	19930	19930	0
371	20241127	141400	24941580	19930	19930	19930	19930	0
372	20241127	141300	24941580	19930	19930	19930	19930	0
373	20241127	141200	24941580	19930	19930	19930	19930	0
374	20241127	141100	24941580	19930	19930	19930	19930	0
375	20241127	141000	24941580	19930	19930	19930	19930	0
376	20241127	140900	24941580	19930	19930	19930	19930	0
377	20241127	140800	24941580	19930	19930	19930	19930	0
378	20241127	140700	24941580	19930	19930	19930	19930	0
379	20241127	140600	24941580	19930	19930	19930	19930	0
380	20241127	140500	24941580	19930	19930	19930	19930	0
381	20241127	140400	24941580	19930	19930	19930	19930	0
382	20241127	140300	24941580	19930	19920	19930	19920	25
383	20241127	140200	24443570	19920	19920	19920	19920	1
384	20241127	140100	24423650	19890	19880	19890	19880	131
385	20241127	140000	21818350	19890	19890	19890	19890	0
386	20241127	135900	21818350	19890	19890	19890	19890	0
387	20241127	135800	21818350	19890	19890	19890	19890	89
388	20241127	135700	20048140	19880	19880	19880	19880	0
389	20241127	135600	20048140	19880	19880	19880	19880	0
390	20241127	135500	20048140	19880	19880	19880	19880	0
391	20241127	135400	20048140	19880	19880	19880	19880	0
392	20241127	135300	20048140	19880	19880	19880	19880	0
393	20241127	135200	20048140	19880	19880	19880	19880	0
394	20241127	135100	20048140	19880	19880	19880	19880	0
395	20241127	135000	20048140	19880	19880	19880	19880	0
396	20241127	134900	20048140	19880	19880	19880	19880	0
397	20241127	134800	20048140	19880	19880	19880	19880	0
398	20241127	134700	20048140	19880	19880	19880	19880	0
399	20241127	134600	20048140	19880	19880	19880	19880	0
400	20241127	134500	20048140	19880	19880	19880	19880	0
401	20241127	134400	20048140	19880	19900	19900	19880	260
402	20241127	134300	14876200	19920	19920	19920	19920	0
403	20241127	134200	14876200	19920	19920	19920	19920	0
404	20241127	134100	14876200	19920	19920	19920	19920	0
405	20241127	134000	14876200	19920	19920	19920	19920	0
406	20241127	133900	14876200	19920	19920	19920	19920	0
407	20241127	133800	14876200	19920	19920	19920	19920	0
408	20241127	133700	14876200	19920	19920	19920	19920	0
409	20241127	133600	14876200	19920	19920	19920	19920	0
410	20241127	133500	14876200	19920	19920	19920	19920	0
411	20241127	133400	14876200	19920	19920	19920	19920	0
412	20241127	133300	14876200	19920	19920	19920	19920	0
413	20241127	133200	14876200	19920	19920	19920	19920	0
414	20241127	133100	14876200	19920	19920	19920	19920	0
415	20241127	133000	14876200	19920	19920	19920	19920	0
416	20241127	132900	14876200	19920	19920	19920	19920	0
417	20241127	132800	14876200	19920	19920	19920	19920	0
418	20241127	132700	14876200	19920	19920	19920	19920	0
419	20241127	132600	14876200	19920	19920	19920	19920	38
420	20241127	132500	14119240	19920	19920	19920	19920	12
421	20241127	132400	13880200	19910	19910	19910	19910	0
422	20241127	132300	13880200	19910	19910	19910	19910	0
423	20241127	132200	13880200	19910	19910	19910	19910	0
424	20241127	132100	13880200	19910	19910	19910	19910	0
425	20241127	132000	13880200	19910	19910	19910	19910	0
426	20241127	131900	13880200	19910	19910	19910	19910	0
427	20241127	131800	13880200	19910	19910	19910	19910	76
428	20241127	131700	12367040	19920	19920	19920	19920	0
429	20241127	131600	12367040	19920	19920	19920	19920	0
430	20241127	131500	12367040	19920	19920	19920	19920	0
431	20241127	131400	12367040	19920	19920	19920	19920	0
432	20241127	131300	12367040	19920	19920	19920	19920	0
433	20241127	131200	12367040	19920	19920	19920	19920	0
434	20241127	131100	12367040	19920	19920	19920	19920	0
435	20241127	131000	12367040	19920	19920	19920	19920	0
436	20241127	130900	12367040	19920	19920	19920	19920	0
437	20241127	130800	12367040	19920	19920	19920	19920	0
438	20241127	130700	12367040	19920	19920	19920	19920	0
439	20241127	130600	12367040	19920	19920	19920	19920	0
440	20241127	130500	12367040	19920	19920	19920	19920	0
441	20241127	130400	12367040	19920	19920	19920	19920	0
442	20241127	130300	12367040	19920	19920	19920	19920	0
443	20241127	130200	12367040	19920	19920	19920	19920	0
444	20241127	130100	12367040	19920	19920	19920	19920	0
445	20241127	130000	12367040	19920	19920	19920	19920	0
446	20241127	125900	12367040	19920	19920	19920	19920	0
447	20241127	125800	12367040	19920	19920	19920	19920	0
448	20241127	125700	12367040	19920	19920	19920	19920	0
449	20241127	125600	12367040	19920	19920	19920	19920	0
450	20241127	125500	12367040	19920	19920	19920	19920	0
451	20241127	125400	12367040	19920	19920	19920	19920	27
452	20241127	125300	11829200	19920	19920	19920	19920	0
453	20241127	125200	11829200	19920	19920	19920	19920	0
454	20241127	125100	11829200	19920	19920	19920	19920	0
455	20241127	125000	11829200	19920	19920	19920	19920	0
456	20241127	124900	11829200	19920	19920	19920	19920	0
457	20241127	124800	11829200	19920	19920	19920	19920	0
458	20241127	124700	11829200	19920	19920	19920	19920	0
459	20241127	124600	11829200	19920	19920	19920	19920	0
460	20241127	124500	11829200	19920	19920	19920	19920	0
461	20241127	124400	11829200	19920	19920	19920	19920	0
462	20241127	124300	11829200	19920	19920	19920	19920	0
463	20241127	124200	11829200	19920	19920	19920	19920	0
464	20241127	124100	11829200	19920	19920	19920	19920	0
465	20241127	124000	11829200	19920	19920	19920	19920	0
466	20241127	123900	11829200	19920	19920	19920	19920	48
467	20241127	123800	10873040	19920	19920	19920	19920	0
468	20241127	123700	10873040	19920	19920	19920	19920	0
469	20241127	123600	10873040	19920	19920	19920	19920	0
470	20241127	123500	10873040	19920	19920	19920	19920	0
471	20241127	123400	10873040	19920	19920	19920	19920	0
472	20241127	123300	10873040	19920	19920	19920	19920	0
473	20241127	123200	10873040	19920	19920	19920	19920	0
474	20241127	123100	10873040	19920	19920	19920	19920	0
475	20241127	123000	10873040	19920	19920	19920	19920	0
476	20241127	122900	10873040	19920	19920	19920	19920	0
477	20241127	122800	10873040	19920	19920	19920	19920	0
478	20241127	122700	10873040	19920	19920	19920	19920	0
479	20241127	122600	10873040	19920	19920	19920	19920	0
480	20241127	122500	10873040	19920	19920	19920	19920	0
481	20241127	122400	10873040	19920	19920	19920	19920	0
482	20241127	122300	10873040	19920	19920	19920	19920	0
483	20241127	122200	10873040	19920	19920	19920	19920	0
484	20241127	122100	10873040	19920	19920	19920	19920	0
485	20241127	122000	10873040	19920	19920	19920	19920	0
486	20241127	121900	10873040	19920	19920	19920	19920	0
487	20241127	121800	10873040	19920	19920	19920	19920	3
488	20241127	121700	10813280	19910	19910	19910	19910	0
489	20241127	121600	10813280	19910	19910	19910	19910	0
490	20241127	121500	10813280	19910	19910	19910	19910	0
491	20241127	121400	10813280	19910	19910	19910	19910	0
492	20241127	121300	10813280	19910	19910	19910	19910	0
493	20241127	121200	10813280	19910	19910	19910	19910	0
494	20241127	121100	10813280	19910	19910	19910	19910	0
495	20241127	121000	10813280	19910	19910	19910	19910	0
496	20241127	120900	10813280	19910	19910	19910	19910	0
497	20241127	120800	10813280	19910	19910	19910	19910	0
498	20241127	120700	10813280	19910	19910	19910	19910	0
499	20241127	120600	10813280	19910	19910	19910	19910	0
500	20241127	120500	10813280	19910	19910	19910	19910	0
501	20241127	120400	10813280	19910	19910	19910	19910	0
502	20241127	120300	10813280	19910	19910	19910	19910	0
503	20241127	120200	10813280	19910	19910	19910	19910	0
504	20241127	120100	10813280	19910	19910	19910	19910	0
505	20241127	120000	10813280	19910	19910	19910	19910	0
506	20241127	115900	10813280	19910	19910	19910	19910	0
507	20241127	115800	10813280	19910	19910	19910	19910	0
508	20241127	115700	10813280	19910	19910	19910	19910	0
509	20241127	115600	10813280	19910	19910	19910	19910	54
510	20241127	115500	9738140	19910	19910	19910	19910	1
511	20241127	115400	9718230	19910	19910	19910	19910	0
512	20241127	115300	9718230	19910	19910	19910	19910	0
513	20241127	115200	9718230	19910	19910	19910	19910	0
514	20241127	115100	9718230	19910	19910	19910	19910	0
515	20241127	115000	9718230	19910	19910	19910	19910	0
516	20241127	114900	9718230	19910	19910	19910	19910	0
517	20241127	114800	9718230	19910	19910	19910	19910	0
518	20241127	114700	9718230	19910	19910	19910	19910	0
519	20241127	114600	9718230	19910	19910	19910	19910	0
520	20241127	114500	9718230	19910	19910	19910	19910	0
521	20241127	114400	9718230	19910	19910	19910	19910	0
522	20241127	114300	9718230	19910	19910	19910	19910	212
523	20241127	114200	5497310	19910	19910	19910	19910	0
524	20241127	114100	5497310	19910	19910	19910	19910	33
525	20241127	114000	4840280	19910	19910	19910	19910	0
526	20241127	113900	4840280	19910	19910	19910	19910	0
527	20241127	113800	4840280	19910	19910	19910	19910	0
528	20241127	113700	4840280	19910	19910	19910	19910	0
529	20241127	113600	4840280	19910	19910	19910	19910	0
530	20241127	113500	4840280	19910	19910	19910	19910	0
531	20241127	113400	4840280	19910	19910	19910	19910	0
532	20241127	113300	4840280	19910	19910	19910	19910	0
533	20241127	113200	4840280	19910	19910	19910	19910	0
534	20241127	113100	4840280	19910	19910	19910	19910	0
535	20241127	113000	4840280	19910	19910	19910	19910	0
536	20241127	112900	4840280	19910	19910	19910	19910	0
537	20241127	112800	4840280	19910	19910	19910	19910	0
538	20241127	112700	4840280	19910	19910	19910	19910	0
539	20241127	112600	4840280	19910	19910	19910	19910	0
540	20241127	112500	4840280	19910	19910	19910	19910	0
541	20241127	112400	4840280	19910	19910	19910	19910	3
542	20241127	112300	4780550	19910	19910	19910	19910	0
543	20241127	112200	4780550	19910	19910	19910	19910	0
544	20241127	112100	4780550	19910	19910	19910	19910	0
545	20241127	112000	4780550	19910	19910	19910	19910	0
546	20241127	111900	4780550	19910	19910	19910	19910	0
547	20241127	111800	4780550	19910	19910	19910	19910	0
548	20241127	111700	4780550	19910	19910	19910	19910	0
549	20241127	111600	4780550	19910	19910	19910	19910	0
550	20241127	111500	4780550	19910	19910	19910	19910	0
551	20241127	111400	4780550	19910	19910	19910	19910	0
552	20241127	111300	4780550	19910	19910	19910	19910	2
553	20241127	111200	4740730	19930	19930	19930	19930	0
554	20241127	111100	4740730	19930	19930	19930	19930	0
555	20241127	111000	4740730	19930	19930	19930	19930	0
556	20241127	110900	4740730	19930	19930	19930	19930	0
557	20241127	110800	4740730	19930	19930	19930	19930	0
558	20241127	110700	4740730	19930	19930	19930	19930	0
559	20241127	110600	4740730	19930	19930	19930	19930	0
560	20241127	110500	4740730	19930	19930	19930	19930	0
561	20241127	110400	4740730	19930	19930	19930	19930	0
562	20241127	110300	4740730	19930	19930	19930	19930	0
563	20241127	110200	4740730	19930	19930	19930	19930	0
564	20241127	110100	4740730	19930	19930	19930	19930	0
565	20241127	110000	4740730	19930	19930	19930	19930	0
566	20241127	105900	4740730	19930	19930	19930	19930	0
567	20241127	105800	4740730	19930	19930	19930	19930	0
568	20241127	105700	4740730	19930	19930	19930	19930	0
569	20241127	105600	4740730	19930	19930	19930	19930	1
570	20241127	105500	4720800	19930	19930	19930	19930	0
571	20241127	105400	4720800	19930	19930	19930	19930	0
572	20241127	105300	4720800	19930	19930	19930	19930	0
573	20241127	105200	4720800	19930	19930	19930	19930	0
574	20241127	105100	4720800	19930	19930	19930	19930	0
575	20241127	105000	4720800	19930	19930	19930	19930	49
576	20241127	104900	3744230	19930	19930	19930	19930	0
577	20241127	104800	3744230	19930	19930	19930	19930	0
578	20241127	104700	3744230	19930	19930	19930	19930	0
579	20241127	104600	3744230	19930	19930	19930	19930	0
580	20241127	104500	3744230	19930	19930	19930	19930	0
581	20241127	104400	3744230	19930	19930	19930	19930	0
582	20241127	104300	3744230	19930	19930	19930	19930	0
583	20241127	104200	3744230	19930	19930	19930	19930	1
584	20241127	104100	3724300	19930	19930	19930	19930	0
585	20241127	104000	3724300	19930	19930	19930	19930	0
586	20241127	103900	3724300	19930	19930	19930	19930	0
587	20241127	103800	3724300	19930	19930	19930	19930	0
588	20241127	103700	3724300	19930	19930	19930	19930	0
589	20241127	103600	3724300	19930	19930	19930	19930	0
590	20241127	103500	3724300	19930	19930	19930	19930	0
591	20241127	103400	3724300	19930	19930	19930	19930	0
592	20241127	103300	3724300	19930	19930	19930	19930	0
593	20241127	103200	3724300	19930	19930	19930	19930	0
594	20241127	103100	3724300	19930	19930	19930	19930	0
595	20241127	103000	3724300	19930	19930	19930	19930	0
596	20241127	102900	3724300	19930	19930	19930	19930	0
597	20241127	102800	3724300	19930	19930	19930	19930	0
598	20241127	102700	3724300	19930	19930	19930	19930	0
599	20241127	102600	3724300	19930	19930	19930	19930	0
600	20241127	102500	3724300	19930	19930	19930	19930	0
601	20241127	102400	3724300	19930	19930	19930	19930	39
602	20241127	102300	2947030	19930	19930	19930	19930	0
603	20241127	102200	2947030	19930	19930	19930	19930	5
604	20241127	102100	2847380	19930	19930	19930	19930	0
605	20241127	102000	2847380	19930	19930	19930	19930	0
606	20241127	101900	2847380	19930	19930	19930	19930	1
607	20241127	101800	2827450	19930	19920	19930	19920	6
608	20241127	101700	2707880	19930	19930	19930	19930	0
609	20241127	101600	2707880	19930	19930	19930	19930	1
610	20241127	101500	2687950	19930	19890	19930	19890	10
611	20241127	101400	2488690	19930	19930	19930	19930	1
612	20241127	101300	2468760	19870	19870	19870	19870	1
613	20241127	101200	2448890	19930	19930	19930	19930	0
614	20241127	101100	2448890	19930	19930	19930	19930	0
615	20241127	101000	2448890	19930	19930	19930	19930	0
616	20241127	100900	2448890	19930	19930	19930	19930	0
617	20241127	100800	2448890	19930	19930	19930	19930	0
618	20241127	100700	2448890	19930	19930	19930	19930	0
619	20241127	100600	2448890	19930	19930	19930	19930	0
620	20241127	100500	2448890	19930	19850	19930	19850	2
621	20241127	100400	2409110	19910	19910	19910	19910	0
622	20241127	100300	2409110	19910	19910	19910	19910	0
623	20241127	100200	2409110	19910	19910	19910	19910	0
624	20241127	100100	2409110	19910	19910	19910	19910	0
625	20241127	100000	2409110	19910	19910	19910	19910	0
626	20241127	095900	2409110	19910	19910	19910	19910	0
627	20241127	095800	2409110	19910	19910	19910	19910	0
628	20241127	095700	2409110	19910	19910	19910	19910	0
629	20241127	095600	2409110	19910	19910	19910	19910	0
630	20241127	095500	2409110	19910	19910	19910	19910	0
631	20241127	095400	2409110	19910	19910	19910	19910	0
632	20241127	095300	2409110	19910	19910	19910	19910	0
633	20241127	095200	2409110	19910	19910	19910	19910	0
634	20241127	095100	2409110	19910	19910	19910	19910	0
635	20241127	095000	2409110	19910	19910	19910	19910	0
636	20241127	094900	2409110	19910	19910	19910	19910	0
637	20241127	094800	2409110	19910	19910	19910	19910	0
638	20241127	094700	2409110	19910	19910	19910	19910	0
639	20241127	094600	2409110	19910	19910	19910	19910	0
640	20241127	094500	2409110	19910	19910	19910	19910	0
641	20241127	094400	2409110	19910	19910	19910	19910	0
642	20241127	094300	2409110	19910	19910	19910	19910	0
643	20241127	094200	2409110	19910	19910	19910	19910	0
644	20241127	094100	2409110	19910	19910	19910	19910	27
645	20241127	094000	1871540	19910	19910	19910	19910	0
646	20241127	093900	1871540	19910	19910	19910	19910	0
647	20241127	093800	1871540	19910	19910	19910	19910	0
648	20241127	093700	1871540	19910	19910	19910	19910	0
649	20241127	093600	1871540	19910	19910	19910	19910	0
650	20241127	093500	1871540	19910	19910	19910	19910	0
651	20241127	093400	1871540	19910	19910	19910	19910	0
652	20241127	093300	1871540	19910	19910	19910	19910	0
653	20241127	093200	1871540	19910	19910	19910	19910	0
654	20241127	093100	1871540	19910	19910	19910	19910	0
655	20241127	093000	1871540	19910	19910	19910	19910	0
656	20241127	092900	1871540	19910	19910	19910	19910	0
657	20241127	092800	1871540	19910	19910	19910	19910	0
658	20241127	092700	1871540	19910	19910	19910	19910	0
659	20241127	092600	1871540	19910	19910	19910	19910	0
660	20241127	092500	1871540	19910	19910	19910	19910	0
661	20241127	092400	1871540	19910	19910	19910	19910	0
662	20241127	092300	1871540	19910	19910	19910	19910	0
663	20241127	092200	1871540	19910	19910	19910	19910	0
664	20241127	092100	1871540	19910	19910	19910	19910	0
665	20241127	092000	1871540	19910	19910	19910	19910	0
666	20241127	091900	1871540	19910	19910	19910	19910	0
667	20241127	091800	1871540	19910	19910	19910	19910	0
668	20241127	091700	1871540	19910	19910	19910	19910	0
669	20241127	091600	1871540	19910	19910	19910	19910	15
670	20241127	091500	1572890	19910	19910	19910	19910	19
671	20241127	091400	1194600	19910	19910	19910	19910	0
672	20241127	091300	1194600	19910	19910	19910	19910	0
673	20241127	091200	1194600	19910	19910	19910	19910	39
674	20241127	091100	418110	19910	19910	19910	19910	5
675	20241127	091000	318560	19910	19910	19910	19910	0
676	20241127	090900	318560	19910	19910	19910	19910	0
677	20241127	090800	318560	19910	19910	19910	19910	0
678	20241127	090700	318560	19910	19910	19910	19910	0
679	20241127	090600	318560	19910	19910	19910	19910	5
680	20241127	090500	219010	19910	19910	19910	19910	0
681	20241127	090400	219010	19910	19910	19910	19910	0
682	20241127	090300	219010	19910	19910	19910	19910	0
683	20241127	090200	219010	19910	19910	19910	19910	0
684	20241127	090100	219010	19910	19910	19910	19910	0
685	20241127	090000	219010	19910	19910	19910	19910	11