KissMeData/130500/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	202900	51423375	2705	2705	2705	2705	729
3	20241127	202800	51423375	2705	2705	2705	2705	0
4	20241127	202700	51423375	2705	2705	2705	2705	0
5	20241127	202600	51423375	2705	2705	2705	2705	0
6	20241127	202500	51423375	2705	2705	2705	2705	0
7	20241127	202400	51423375	2705	2705	2705	2705	0
8	20241127	202300	51423375	2705	2705	2705	2705	0
9	20241127	202200	51423375	2705	2705	2705	2705	0
10	20241127	202100	51423375	2705	2705	2705	2705	0
11	20241127	202000	51423375	2705	2705	2705	2705	0
12	20241127	201900	51423375	2705	2705	2705	2705	0
13	20241127	201800	51423375	2705	2705	2705	2705	0
14	20241127	201700	51423375	2705	2705	2705	2705	0
15	20241127	201600	51423375	2705	2705	2705	2705	0
16	20241127	201500	51423375	2705	2705	2705	2705	0
17	20241127	201400	51423375	2705	2705	2705	2705	0
18	20241127	201300	51423375	2705	2705	2705	2705	0
19	20241127	201200	51423375	2705	2705	2705	2705	0
20	20241127	201100	51423375	2705	2705	2705	2705	0
21	20241127	201000	51423375	2705	2705	2705	2705	0
22	20241127	200900	51423375	2705	2705	2705	2705	0
23	20241127	200800	51423375	2705	2705	2705	2705	0
24	20241127	200700	51423375	2705	2705	2705	2705	0
25	20241127	200600	51423375	2705	2705	2705	2705	0
26	20241127	200500	51423375	2705	2705	2705	2705	0
27	20241127	200400	51423375	2705	2705	2705	2705	0
28	20241127	200300	51423375	2705	2705	2705	2705	0
29	20241127	200200	51423375	2705	2705	2705	2705	0
30	20241127	200100	51423375	2705	2705	2705	2705	0
31	20241127	200000	51423375	2705	2705	2705	2705	0
32	20241127	195900	51423375	2705	2705	2705	2705	729
33	20241127	195800	51423375	2705	2705	2705	2705	0
34	20241127	195700	51423375	2705	2705	2705	2705	0
35	20241127	195600	51423375	2705	2705	2705	2705	0
36	20241127	195500	51423375	2705	2705	2705	2705	0
37	20241127	195400	51423375	2705	2705	2705	2705	0
38	20241127	195300	51423375	2705	2705	2705	2705	0
39	20241127	195200	51423375	2705	2705	2705	2705	0
40	20241127	195100	51423375	2705	2705	2705	2705	0
41	20241127	195000	51423375	2705	2705	2705	2705	0
42	20241127	194900	51423375	2705	2705	2705	2705	0
43	20241127	194800	51423375	2705	2705	2705	2705	0
44	20241127	194700	51423375	2705	2705	2705	2705	0
45	20241127	194600	51423375	2705	2705	2705	2705	0
46	20241127	194500	51423375	2705	2705	2705	2705	0
47	20241127	194400	51423375	2705	2705	2705	2705	0
48	20241127	194300	51423375	2705	2705	2705	2705	0
49	20241127	194200	51423375	2705	2705	2705	2705	0
50	20241127	194100	51423375	2705	2705	2705	2705	0
51	20241127	194000	51423375	2705	2705	2705	2705	0
52	20241127	193900	51423375	2705	2705	2705	2705	0
53	20241127	193800	51423375	2705	2705	2705	2705	0
54	20241127	193700	51423375	2705	2705	2705	2705	0
55	20241127	193600	51423375	2705	2705	2705	2705	0
56	20241127	193500	51423375	2705	2705	2705	2705	0
57	20241127	193400	51423375	2705	2705	2705	2705	0
58	20241127	193300	51423375	2705	2705	2705	2705	0
59	20241127	193200	51423375	2705	2705	2705	2705	0
60	20241127	193100	51423375	2705	2705	2705	2705	0
61	20241127	193000	51423375	2705	2705	2705	2705	0
62	20241127	192900	51423375	2705	2705	2705	2705	729
63	20241127	192800	51423375	2705	2705	2705	2705	0
64	20241127	192700	51423375	2705	2705	2705	2705	0
65	20241127	192600	51423375	2705	2705	2705	2705	0
66	20241127	192500	51423375	2705	2705	2705	2705	0
67	20241127	192400	51423375	2705	2705	2705	2705	0
68	20241127	192300	51423375	2705	2705	2705	2705	0
69	20241127	192200	51423375	2705	2705	2705	2705	0
70	20241127	192100	51423375	2705	2705	2705	2705	0
71	20241127	192000	51423375	2705	2705	2705	2705	0
72	20241127	191900	51423375	2705	2705	2705	2705	0
73	20241127	191800	51423375	2705	2705	2705	2705	0
74	20241127	191700	51423375	2705	2705	2705	2705	0
75	20241127	191600	51423375	2705	2705	2705	2705	0
76	20241127	191500	51423375	2705	2705	2705	2705	0
77	20241127	191400	51423375	2705	2705	2705	2705	0
78	20241127	191300	51423375	2705	2705	2705	2705	0
79	20241127	191200	51423375	2705	2705	2705	2705	0
80	20241127	191100	51423375	2705	2705	2705	2705	0
81	20241127	191000	51423375	2705	2705	2705	2705	0
82	20241127	190900	51423375	2705	2705	2705	2705	0
83	20241127	190800	51423375	2705	2705	2705	2705	0
84	20241127	190700	51423375	2705	2705	2705	2705	0
85	20241127	190600	51423375	2705	2705	2705	2705	0
86	20241127	190500	51423375	2705	2705	2705	2705	0
87	20241127	190400	51423375	2705	2705	2705	2705	0
88	20241127	190300	51423375	2705	2705	2705	2705	0
89	20241127	190200	51423375	2705	2705	2705	2705	0
90	20241127	190100	51423375	2705	2705	2705	2705	0
91	20241127	190000	51423375	2705	2705	2705	2705	0
92	20241127	185900	51423375	2705	2705	2705	2705	729
93	20241127	185800	51423375	2705	2705	2705	2705	0
94	20241127	185700	51423375	2705	2705	2705	2705	0
95	20241127	185600	51423375	2705	2705	2705	2705	0
96	20241127	185500	51423375	2705	2705	2705	2705	0
97	20241127	185400	51423375	2705	2705	2705	2705	0
98	20241127	185300	51423375	2705	2705	2705	2705	0
99	20241127	185200	51423375	2705	2705	2705	2705	0
100	20241127	185100	51423375	2705	2705	2705	2705	0
101	20241127	185000	51423375	2705	2705	2705	2705	0
102	20241127	184900	51423375	2705	2705	2705	2705	0
103	20241127	184800	51423375	2705	2705	2705	2705	0
104	20241127	184700	51423375	2705	2705	2705	2705	0
105	20241127	184600	51423375	2705	2705	2705	2705	0
106	20241127	184500	51423375	2705	2705	2705	2705	0
107	20241127	184400	51423375	2705	2705	2705	2705	0
108	20241127	184300	51423375	2705	2705	2705	2705	0
109	20241127	184200	51423375	2705	2705	2705	2705	0
110	20241127	184100	51423375	2705	2705	2705	2705	0
111	20241127	184000	51423375	2705	2705	2705	2705	0
112	20241127	183900	51423375	2705	2705	2705	2705	0
113	20241127	183800	51423375	2705	2705	2705	2705	0
114	20241127	183700	51423375	2705	2705	2705	2705	0
115	20241127	183600	51423375	2705	2705	2705	2705	0
116	20241127	183500	51423375	2705	2705	2705	2705	0
117	20241127	183400	51423375	2705	2705	2705	2705	0
118	20241127	183300	51423375	2705	2705	2705	2705	0
119	20241127	183200	51423375	2705	2705	2705	2705	0
120	20241127	183100	51423375	2705	2705	2705	2705	0
121	20241127	183000	51423375	2705	2705	2705	2705	0
122	20241127	182900	51423375	2705	2705	2705	2705	729
123	20241127	182800	51423375	2705	2705	2705	2705	0
124	20241127	182700	51423375	2705	2705	2705	2705	0
125	20241127	182600	51423375	2705	2705	2705	2705	0
126	20241127	182500	51423375	2705	2705	2705	2705	0
127	20241127	182400	51423375	2705	2705	2705	2705	0
128	20241127	182300	51423375	2705	2705	2705	2705	0
129	20241127	182200	51423375	2705	2705	2705	2705	0
130	20241127	182100	51423375	2705	2705	2705	2705	0
131	20241127	182000	51423375	2705	2705	2705	2705	0
132	20241127	181900	51423375	2705	2705	2705	2705	0
133	20241127	181800	51423375	2705	2705	2705	2705	0
134	20241127	181700	51423375	2705	2705	2705	2705	0
135	20241127	181600	51423375	2705	2705	2705	2705	0
136	20241127	181500	51423375	2705	2705	2705	2705	0
137	20241127	181400	51423375	2705	2705	2705	2705	0
138	20241127	181300	51423375	2705	2705	2705	2705	0
139	20241127	181200	51423375	2705	2705	2705	2705	0
140	20241127	181100	51423375	2705	2705	2705	2705	0
141	20241127	181000	51423375	2705	2705	2705	2705	0
142	20241127	180900	51423375	2705	2705	2705	2705	0
143	20241127	180800	51423375	2705	2705	2705	2705	0
144	20241127	180700	51423375	2705	2705	2705	2705	0
145	20241127	180600	51423375	2705	2705	2705	2705	0
146	20241127	180500	51423375	2705	2705	2705	2705	0
147	20241127	180400	51423375	2705	2705	2705	2705	0
148	20241127	180300	51423375	2705	2705	2705	2705	0
149	20241127	180200	51423375	2705	2705	2705	2705	0
150	20241127	180100	51423375	2705	2705	2705	2705	0
151	20241127	180000	51423375	2705	2705	2705	2705	0
152	20241127	175900	51423375	2705	2705	2705	2705	729
153	20241127	175800	51423375	2705	2705	2705	2705	0
154	20241127	175700	51423375	2705	2705	2705	2705	0
155	20241127	175600	51423375	2705	2705	2705	2705	0
156	20241127	175500	51423375	2705	2705	2705	2705	0
157	20241127	175400	51423375	2705	2705	2705	2705	0
158	20241127	175300	51423375	2705	2705	2705	2705	0
159	20241127	175200	51423375	2705	2705	2705	2705	0
160	20241127	175100	51423375	2705	2705	2705	2705	0
161	20241127	175000	51423375	2705	2705	2705	2705	0
162	20241127	174900	51423375	2705	2705	2705	2705	0
163	20241127	174800	51423375	2705	2705	2705	2705	0
164	20241127	174700	51423375	2705	2705	2705	2705	0
165	20241127	174600	51423375	2705	2705	2705	2705	0
166	20241127	174500	51423375	2705	2705	2705	2705	0
167	20241127	174400	51423375	2705	2705	2705	2705	0
168	20241127	174300	51423375	2705	2705	2705	2705	0
169	20241127	174200	51423375	2705	2705	2705	2705	0
170	20241127	174100	51423375	2705	2705	2705	2705	0
171	20241127	174000	51423375	2705	2705	2705	2705	0
172	20241127	173900	51423375	2705	2705	2705	2705	0
173	20241127	173800	51423375	2705	2705	2705	2705	0
174	20241127	173700	51423375	2705	2705	2705	2705	0
175	20241127	173600	51423375	2705	2705	2705	2705	0
176	20241127	173500	51423375	2705	2705	2705	2705	0
177	20241127	173400	51423375	2705	2705	2705	2705	0
178	20241127	173300	51423375	2705	2705	2705	2705	0
179	20241127	173200	51423375	2705	2705	2705	2705	0
180	20241127	173100	51423375	2705	2705	2705	2705	0
181	20241127	173000	51423375	2705	2705	2705	2705	0
182	20241127	172900	51423375	2705	2705	2705	2705	729
183	20241127	172800	51423375	2705	2705	2705	2705	0
184	20241127	172700	51423375	2705	2705	2705	2705	0
185	20241127	172600	51423375	2705	2705	2705	2705	0
186	20241127	172500	51423375	2705	2705	2705	2705	0
187	20241127	172400	51423375	2705	2705	2705	2705	0
188	20241127	172300	51423375	2705	2705	2705	2705	0
189	20241127	172200	51423375	2705	2705	2705	2705	0
190	20241127	172100	51423375	2705	2705	2705	2705	0
191	20241127	172000	51423375	2705	2705	2705	2705	0
192	20241127	171900	51423375	2705	2705	2705	2705	0
193	20241127	171800	51423375	2705	2705	2705	2705	0
194	20241127	171700	51423375	2705	2705	2705	2705	0
195	20241127	171600	51423375	2705	2705	2705	2705	0
196	20241127	171500	51423375	2705	2705	2705	2705	0
197	20241127	171400	51423375	2705	2705	2705	2705	0
198	20241127	171300	51423375	2705	2705	2705	2705	0
199	20241127	171200	51423375	2705	2705	2705	2705	0
200	20241127	171100	51423375	2705	2705	2705	2705	0
201	20241127	171000	51423375	2705	2705	2705	2705	0
202	20241127	170900	51423375	2705	2705	2705	2705	0
203	20241127	170800	51423375	2705	2705	2705	2705	0
204	20241127	170700	51423375	2705	2705	2705	2705	0
205	20241127	170600	51423375	2705	2705	2705	2705	0
206	20241127	170500	51423375	2705	2705	2705	2705	0
207	20241127	170400	51423375	2705	2705	2705	2705	0
208	20241127	170300	51423375	2705	2705	2705	2705	0
209	20241127	170200	51423375	2705	2705	2705	2705	0
210	20241127	170100	51423375	2705	2705	2705	2705	0
211	20241127	170000	51423375	2705	2705	2705	2705	0
212	20241127	165900	51423375	2705	2705	2705	2705	729
213	20241127	165800	51423375	2705	2705	2705	2705	0
214	20241127	165700	51423375	2705	2705	2705	2705	0
215	20241127	165600	51423375	2705	2705	2705	2705	0
216	20241127	165500	51423375	2705	2705	2705	2705	0
217	20241127	165400	51423375	2705	2705	2705	2705	0
218	20241127	165300	51423375	2705	2705	2705	2705	0
219	20241127	165200	51423375	2705	2705	2705	2705	0
220	20241127	165100	51423375	2705	2705	2705	2705	0
221	20241127	165000	51423375	2705	2705	2705	2705	0
222	20241127	164900	51423375	2705	2705	2705	2705	0
223	20241127	164800	51423375	2705	2705	2705	2705	0
224	20241127	164700	51423375	2705	2705	2705	2705	0
225	20241127	164600	51423375	2705	2705	2705	2705	0
226	20241127	164500	51423375	2705	2705	2705	2705	0
227	20241127	164400	51423375	2705	2705	2705	2705	0
228	20241127	164300	51423375	2705	2705	2705	2705	0
229	20241127	164200	51423375	2705	2705	2705	2705	0
230	20241127	164100	51423375	2705	2705	2705	2705	0
231	20241127	164000	51423375	2705	2705	2705	2705	0
232	20241127	163900	51423375	2705	2705	2705	2705	0
233	20241127	163800	51423375	2705	2705	2705	2705	0
234	20241127	163700	51423375	2705	2705	2705	2705	0
235	20241127	163600	51423375	2705	2705	2705	2705	0
236	20241127	163500	51423375	2705	2705	2705	2705	0
237	20241127	163400	51423375	2705	2705	2705	2705	0
238	20241127	163300	51423375	2705	2705	2705	2705	0
239	20241127	163200	51423375	2705	2705	2705	2705	0
240	20241127	163100	51423375	2705	2705	2705	2705	0
241	20241127	163000	51423375	2705	2705	2705	2705	0
242	20241127	162900	51423375	2705	2705	2705	2705	729
243	20241127	162800	51423375	2705	2705	2705	2705	0
244	20241127	162700	51423375	2705	2705	2705	2705	0
245	20241127	162600	51423375	2705	2705	2705	2705	0
246	20241127	162500	51423375	2705	2705	2705	2705	0
247	20241127	162400	51423375	2705	2705	2705	2705	0
248	20241127	162300	51423375	2705	2705	2705	2705	0
249	20241127	162200	51423375	2705	2705	2705	2705	0
250	20241127	162100	51423375	2705	2705	2705	2705	0
251	20241127	162000	51423375	2705	2705	2705	2705	0
252	20241127	161900	51423375	2705	2705	2705	2705	0
253	20241127	161800	51423375	2705	2705	2705	2705	0
254	20241127	161700	51423375	2705	2705	2705	2705	0
255	20241127	161600	51423375	2705	2705	2705	2705	0
256	20241127	161500	51423375	2705	2705	2705	2705	0
257	20241127	161400	51423375	2705	2705	2705	2705	0
258	20241127	161300	51423375	2705	2705	2705	2705	0
259	20241127	161200	51423375	2705	2705	2705	2705	0
260	20241127	161100	51423375	2705	2705	2705	2705	0
261	20241127	161000	51423375	2705	2705	2705	2705	0
262	20241127	160900	51423375	2705	2705	2705	2705	0
263	20241127	160800	51423375	2705	2705	2705	2705	0
264	20241127	160700	51423375	2705	2705	2705	2705	0
265	20241127	160600	51423375	2705	2705	2705	2705	0
266	20241127	160500	51423375	2705	2705	2705	2705	0
267	20241127	160400	51423375	2705	2705	2705	2705	0
268	20241127	160300	51423375	2705	2705	2705	2705	0
269	20241127	160200	51423375	2705	2705	2705	2705	0
270	20241127	160100	51423375	2705	2705	2705	2705	0
271	20241127	160000	51423375	2705	2705	2705	2705	0
272	20241127	155900	51423375	2705	2705	2705	2705	729
273	20241127	155800	51423375	2705	2705	2705	2705	0
274	20241127	155700	51423375	2705	2705	2705	2705	0
275	20241127	155600	51423375	2705	2705	2705	2705	0
276	20241127	155500	51423375	2705	2705	2705	2705	0
277	20241127	155400	51423375	2705	2705	2705	2705	0
278	20241127	155300	51423375	2705	2705	2705	2705	0
279	20241127	155200	51423375	2705	2705	2705	2705	0
280	20241127	155100	51423375	2705	2705	2705	2705	0
281	20241127	155000	51423375	2705	2705	2705	2705	0
282	20241127	154900	51423375	2705	2705	2705	2705	0
283	20241127	154800	51423375	2705	2705	2705	2705	0
284	20241127	154700	51423375	2705	2705	2705	2705	0
285	20241127	154600	51423375	2705	2705	2705	2705	0
286	20241127	154500	51423375	2705	2705	2705	2705	0
287	20241127	154400	51423375	2705	2705	2705	2705	0
288	20241127	154300	51423375	2705	2705	2705	2705	0
289	20241127	154200	51423375	2705	2705	2705	2705	0
290	20241127	154100	51423375	2705	2705	2705	2705	0
291	20241127	154000	51423375	2705	2705	2705	2705	0
292	20241127	153900	51423375	2705	2705	2705	2705	0
293	20241127	153800	51423375	2705	2705	2705	2705	0
294	20241127	153700	51423375	2705	2705	2705	2705	0
295	20241127	153600	51423375	2705	2705	2705	2705	0
296	20241127	153500	51423375	2705	2705	2705	2705	0
297	20241127	153400	51423375	2705	2705	2705	2705	0
298	20241127	153300	51423375	2705	2705	2705	2705	0
299	20241127	153200	51423375	2705	2705	2705	2705	0
300	20241127	153100	51423375	2705	2705	2705	2705	0
301	20241127	153000	51423375	2705	2705	2705	2705	729
302	20241127	152900	49451430	2695	2695	2695	2695	0
303	20241127	152800	49451430	2695	2695	2695	2695	0
304	20241127	152700	49451430	2695	2695	2695	2695	0
305	20241127	152600	49451430	2695	2695	2695	2695	0
306	20241127	152500	49451430	2695	2695	2695	2695	0
307	20241127	152400	49451430	2695	2695	2695	2695	0
308	20241127	152300	49451430	2695	2695	2695	2695	0
309	20241127	152200	49451430	2695	2695	2695	2695	0
310	20241127	152100	49451430	2695	2695	2695	2695	0
311	20241127	152000	49451430	2695	2695	2695	2695	0
312	20241127	151900	49451430	2695	2665	2695	2665	101
313	20241127	151800	49180565	2665	2665	2680	2665	7
314	20241127	151700	49161880	2665	2685	2685	2665	5
315	20241127	151600	49148475	2665	2685	2685	2665	10
316	20241127	151500	49121745	2685	2685	2685	2665	13
317	20241127	151400	49087020	2665	2665	2665	2665	0
318	20241127	151300	49087020	2665	2665	2665	2665	13
319	20241127	151200	49052375	2690	2690	2690	2690	0
320	20241127	151100	49052375	2690	2665	2690	2665	19
321	20241127	151000	49001715	2685	2685	2685	2685	0
322	20241127	150900	49001715	2685	2685	2685	2685	0
323	20241127	150800	49001715	2685	2680	2685	2660	2703
324	20241127	150700	41779685	2695	2695	2695	2695	1
325	20241127	150600	41776990	2680	2695	2695	2680	29
326	20241127	150500	41699240	2680	2680	2680	2680	200
327	20241127	150400	41163240	2695	2695	2695	2695	0
328	20241127	150300	41163240	2695	2695	2695	2695	0
329	20241127	150200	41163240	2695	2695	2695	2695	9
330	20241127	150100	41138985	2695	2695	2695	2695	0
331	20241127	150000	41138985	2695	2695	2695	2695	1
332	20241127	145900	41136290	2675	2675	2675	2675	0
333	20241127	145800	41136290	2675	2690	2690	2675	222
334	20241127	145700	40540860	2695	2695	2695	2695	763
335	20241127	145600	38484575	2705	2695	2705	2695	30
336	20241127	145500	38403715	2695	2695	2695	2695	0
337	20241127	145400	38403715	2695	2695	2695	2695	0
338	20241127	145300	38403715	2695	2695	2695	2695	0
339	20241127	145200	38403715	2695	2695	2695	2695	0
340	20241127	145100	38403715	2695	2695	2695	2695	1
341	20241127	145000	38401020	2690	2695	2695	2690	25
342	20241127	144900	38333760	2705	2720	2720	2705	1909
343	20241127	144800	33162005	2720	2720	2720	2720	10
344	20241127	144700	33134805	2720	2720	2720	2720	0
345	20241127	144600	33134805	2720	2720	2720	2720	0
346	20241127	144500	33134805	2720	2720	2720	2720	0
347	20241127	144400	33134805	2720	2720	2720	2720	0
348	20241127	144300	33134805	2720	2720	2720	2720	0
349	20241127	144200	33134805	2720	2720	2720	2720	0
350	20241127	144100	33134805	2720	2720	2720	2720	0
351	20241127	144000	33134805	2720	2720	2720	2720	0
352	20241127	143900	33134805	2720	2720	2720	2720	0
353	20241127	143800	33134805	2720	2720	2720	2720	1
354	20241127	143700	33132085	2725	2725	2725	2725	0
355	20241127	143600	33132085	2725	2720	2725	2720	921
356	20241127	143500	30626960	2720	2710	2720	2710	250
357	20241127	143400	29949135	2710	2695	2710	2695	452
358	20241127	143300	28729885	2695	2695	2695	2695	0
359	20241127	143200	28729885	2695	2695	2695	2695	0
360	20241127	143100	28729885	2695	2695	2695	2695	0
361	20241127	143000	28729885	2695	2695	2695	2695	0
362	20241127	142900	28729885	2695	2695	2695	2695	37
363	20241127	142800	28630170	2695	2695	2695	2695	0
364	20241127	142700	28630170	2695	2695	2695	2695	0
365	20241127	142600	28630170	2695	2695	2695	2695	0
366	20241127	142500	28630170	2695	2695	2695	2695	0
367	20241127	142400	28630170	2695	2695	2695	2695	0
368	20241127	142300	28630170	2695	2695	2695	2695	68
369	20241127	142200	28446910	2695	2695	2695	2695	0
370	20241127	142100	28446910	2695	2695	2695	2695	0
371	20241127	142000	28446910	2695	2695	2695	2695	0
372	20241127	141900	28446910	2695	2695	2695	2695	0
373	20241127	141800	28446910	2695	2695	2695	2695	0
374	20241127	141700	28446910	2695	2695	2695	2695	0
375	20241127	141600	28446910	2695	2690	2695	2690	1200
376	20241127	141500	25215445	2690	2685	2690	2685	41
377	20241127	141400	25105355	2685	2685	2685	2685	0
378	20241127	141300	25105355	2685	2685	2685	2685	1
379	20241127	141200	25102670	2685	2685	2685	2685	0
380	20241127	141100	25102670	2685	2685	2685	2685	4
381	20241127	141000	25091930	2685	2685	2685	2685	0
382	20241127	140900	25091930	2685	2685	2685	2685	0
383	20241127	140800	25091930	2685	2685	2685	2685	0
384	20241127	140700	25091930	2685	2685	2685	2685	1
385	20241127	140600	25089245	2680	2680	2680	2680	195
386	20241127	140500	24566645	2675	2675	2675	2675	0
387	20241127	140400	24566645	2675	2675	2675	2675	0
388	20241127	140300	24566645	2675	2675	2675	2675	0
389	20241127	140200	24566645	2675	2675	2675	2675	0
390	20241127	140100	24566645	2675	2675	2675	2675	0
391	20241127	140000	24566645	2675	2675	2675	2675	0
392	20241127	135900	24566645	2675	2675	2675	2675	0
393	20241127	135800	24566645	2675	2675	2675	2675	0
394	20241127	135700	24566645	2675	2675	2675	2675	0
395	20241127	135600	24566645	2675	2675	2675	2675	1
396	20241127	135500	24563970	2680	2680	2680	2680	0
397	20241127	135400	24563970	2680	2680	2680	2680	0
398	20241127	135300	24563970	2680	2685	2685	2680	258
399	20241127	135200	23872420	2685	2685	2685	2685	19
400	20241127	135100	23821405	2690	2690	2690	2690	37
401	20241127	135000	23721875	2690	2690	2690	2690	0
402	20241127	134900	23721875	2690	2690	2690	2690	1
403	20241127	134800	23719185	2695	2695	2695	2695	0
404	20241127	134700	23719185	2695	2695	2695	2695	0
405	20241127	134600	23719185	2695	2695	2695	2695	0
406	20241127	134500	23719185	2695	2695	2695	2695	0
407	20241127	134400	23719185	2695	2695	2695	2695	0
408	20241127	134300	23719185	2695	2695	2695	2695	0
409	20241127	134200	23719185	2695	2695	2695	2695	0
410	20241127	134100	23719185	2695	2695	2695	2695	0
411	20241127	134000	23719185	2695	2695	2695	2695	1
412	20241127	133900	23716490	2690	2690	2690	2690	50
413	20241127	133800	23581990	2690	2690	2690	2690	0
414	20241127	133700	23581990	2690	2690	2690	2690	0
415	20241127	133600	23581990	2690	2690	2690	2690	0
416	20241127	133500	23581990	2690	2690	2690	2690	800
417	20241127	133400	21429990	2690	2690	2690	2690	0
418	20241127	133300	21429990	2690	2690	2690	2690	0
419	20241127	133200	21429990	2690	2690	2690	2690	0
420	20241127	133100	21429990	2690	2690	2690	2690	0
421	20241127	133000	21429990	2690	2690	2690	2690	1
422	20241127	132900	21427300	2685	2685	2690	2685	6
423	20241127	132800	21411185	2690	2690	2690	2690	0
424	20241127	132700	21411185	2690	2690	2690	2690	1
425	20241127	132600	21408495	2685	2685	2685	2685	32
426	20241127	132500	21322575	2690	2685	2690	2685	4
427	20241127	132400	21311830	2690	2690	2690	2690	0
428	20241127	132300	21311830	2690	2690	2690	2690	0
429	20241127	132200	21311830	2690	2690	2690	2690	0
430	20241127	132100	21311830	2690	2690	2690	2690	0
431	20241127	132000	21311830	2690	2690	2690	2690	0
432	20241127	131900	21311830	2690	2690	2690	2690	1
433	20241127	131800	21309140	2685	2685	2685	2685	0
434	20241127	131700	21309140	2685	2685	2685	2685	0
435	20241127	131600	21309140	2685	2685	2685	2685	0
436	20241127	131500	21309140	2685	2685	2685	2685	29
437	20241127	131400	21231275	2690	2690	2690	2690	0
438	20241127	131300	21231275	2690	2690	2690	2690	0
439	20241127	131200	21231275	2690	2690	2690	2690	0
440	20241127	131100	21231275	2690	2690	2690	2690	0
441	20241127	131000	21231275	2690	2690	2690	2690	0
442	20241127	130900	21231275	2690	2690	2690	2690	1
443	20241127	130800	21228585	2685	2685	2685	2685	1
444	20241127	130700	21225900	2685	2685	2685	2685	0
445	20241127	130600	21225900	2685	2685	2685	2685	39
446	20241127	130500	21121185	2690	2685	2690	2685	383
447	20241127	130400	20092825	2685	2685	2685	2685	0
448	20241127	130300	20092825	2685	2685	2685	2685	0
449	20241127	130200	20092825	2685	2685	2685	2685	10
450	20241127	130100	20065975	2685	2685	2685	2685	0
451	20241127	130000	20065975	2685	2685	2685	2685	0
452	20241127	125900	20065975	2685	2685	2685	2685	0
453	20241127	125800	20065975	2685	2685	2685	2685	0
454	20241127	125700	20065975	2685	2685	2685	2685	2
455	20241127	125600	20060605	2680	2680	2680	2680	0
456	20241127	125500	20060605	2680	2680	2680	2680	0
457	20241127	125400	20060605	2680	2680	2680	2680	2
458	20241127	125300	20055245	2680	2680	2680	2680	77
459	20241127	125200	19848885	2680	2680	2680	2680	1
460	20241127	125100	19846205	2670	2670	2670	2670	28
461	20241127	125000	19771445	2685	2685	2685	2685	0
462	20241127	124900	19771445	2685	2685	2685	2685	0
463	20241127	124800	19771445	2685	2685	2685	2685	0
464	20241127	124700	19771445	2685	2685	2685	2685	30
465	20241127	124600	19690895	2685	2685	2685	2685	9
466	20241127	124500	19666730	2685	2685	2685	2685	0
467	20241127	124400	19666730	2685	2685	2685	2685	0
468	20241127	124300	19666730	2685	2685	2685	2685	0
469	20241127	124200	19666730	2685	2685	2685	2685	0
470	20241127	124100	19666730	2685	2685	2685	2685	1
471	20241127	124000	19664045	2670	2670	2670	2670	0
472	20241127	123900	19664045	2670	2670	2670	2670	0
473	20241127	123800	19664045	2670	2670	2670	2670	28
474	20241127	123700	19589285	2685	2685	2685	2685	0
475	20241127	123600	19589285	2685	2685	2685	2685	0
476	20241127	123500	19589285	2685	2685	2685	2685	0
477	20241127	123400	19589285	2685	2685	2685	2685	1
478	20241127	123300	19586600	2685	2685	2685	2685	0
479	20241127	123200	19586600	2685	2685	2685	2685	0
480	20241127	123100	19586600	2685	2685	2685	2685	0
481	20241127	123000	19586600	2685	2685	2685	2685	0
482	20241127	122900	19586600	2685	2685	2685	2685	0
483	20241127	122800	19586600	2685	2685	2685	2685	0
484	20241127	122700	19586600	2685	2685	2685	2685	0
485	20241127	122600	19586600	2685	2685	2685	2685	0
486	20241127	122500	19586600	2685	2685	2685	2685	0
487	20241127	122400	19586600	2685	2685	2685	2685	0
488	20241127	122300	19586600	2685	2685	2685	2685	2
489	20241127	122200	19581230	2680	2680	2680	2680	240
490	20241127	122100	18938030	2680	2680	2680	2680	0
491	20241127	122000	18938030	2680	2670	2680	2670	200
492	20241127	121900	18404020	2680	2675	2680	2675	361
493	20241127	121800	17438340	2685	2685	2685	2685	1
494	20241127	121700	17435655	2680	2680	2680	2680	158
495	20241127	121600	17012215	2685	2685	2685	2685	0
496	20241127	121500	17012215	2685	2685	2685	2685	0
497	20241127	121400	17012215	2685	2685	2685	2685	0
498	20241127	121300	17012215	2685	2685	2685	2685	0
499	20241127	121200	17012215	2685	2685	2685	2685	0
500	20241127	121100	17012215	2685	2685	2685	2685	0
501	20241127	121000	17012215	2685	2685	2685	2685	0
502	20241127	120900	17012215	2685	2685	2685	2685	0
503	20241127	120800	17012215	2685	2685	2685	2685	0
504	20241127	120700	17012215	2685	2685	2685	2685	0
505	20241127	120600	17012215	2685	2685	2685	2685	1
506	20241127	120500	17009530	2685	2685	2685	2685	1
507	20241127	120400	17006845	2680	2680	2680	2680	30
508	20241127	120300	16926445	2685	2685	2685	2685	1
509	20241127	120200	16923760	2680	2680	2680	2680	20
510	20241127	120100	16870160	2685	2685	2685	2685	0
511	20241127	120000	16870160	2685	2685	2685	2685	0
512	20241127	115900	16870160	2685	2685	2685	2685	0
513	20241127	115800	16870160	2685	2685	2685	2685	100
514	20241127	115700	16601660	2680	2680	2685	2680	49
515	20241127	115600	16470335	2685	2685	2685	2685	0
516	20241127	115500	16470335	2685	2680	2685	2680	33
517	20241127	115400	16381735	2685	2685	2685	2685	0
518	20241127	115300	16381735	2685	2685	2685	2685	1
519	20241127	115200	16379050	2680	2680	2685	2680	3
520	20241127	115100	16371005	2685	2685	2685	2685	1
521	20241127	115000	16368320	2680	2680	2680	2680	65
522	20241127	114900	16194120	2680	2680	2680	2680	0
523	20241127	114800	16194120	2680	2680	2680	2680	0
524	20241127	114700	16194120	2680	2680	2680	2680	1
525	20241127	114600	16191440	2675	2675	2675	2675	1
526	20241127	114500	16188765	2680	2680	2680	2680	0
527	20241127	114400	16188765	2680	2680	2680	2680	0
528	20241127	114300	16188765	2680	2680	2680	2680	0
529	20241127	114200	16188765	2680	2680	2680	2680	0
530	20241127	114100	16188765	2680	2680	2680	2680	0
531	20241127	114000	16188765	2680	2680	2680	2680	1
532	20241127	113900	16186085	2675	2675	2675	2675	34
533	20241127	113800	16095135	2680	2680	2680	2680	0
534	20241127	113700	16095135	2680	2680	2680	2680	0
535	20241127	113600	16095135	2680	2680	2680	2680	0
536	20241127	113500	16095135	2680	2680	2680	2680	5
537	20241127	113400	16081735	2675	2675	2675	2675	2
538	20241127	113300	16076385	2680	2680	2680	2680	0
539	20241127	113200	16076385	2680	2680	2680	2680	0
540	20241127	113100	16076385	2680	2680	2680	2680	0
541	20241127	113000	16076385	2680	2680	2680	2680	0
542	20241127	112900	16076385	2680	2680	2680	2680	0
543	20241127	112800	16076385	2680	2680	2680	2680	20
544	20241127	112700	16022785	2680	2680	2680	2680	0
545	20241127	112600	16022785	2680	2680	2680	2680	0
546	20241127	112500	16022785	2680	2680	2680	2680	0
547	20241127	112400	16022785	2680	2680	2680	2680	0
548	20241127	112300	16022785	2680	2680	2680	2680	0
549	20241127	112200	16022785	2680	2680	2680	2680	1
550	20241127	112100	16020105	2675	2675	2675	2675	211
551	20241127	112000	15455680	2675	2675	2675	2675	0
552	20241127	111900	15455680	2675	2675	2675	2675	0
553	20241127	111800	15455680	2675	2675	2675	2675	40
554	20241127	111700	15348680	2675	2675	2675	2675	0
555	20241127	111600	15348680	2675	2675	2675	2675	3
556	20241127	111500	15340655	2675	2675	2675	2675	0
557	20241127	111400	15340655	2675	2675	2675	2675	0
558	20241127	111300	15340655	2675	2675	2675	2675	0
559	20241127	111200	15340655	2675	2675	2675	2675	0
560	20241127	111100	15340655	2675	2675	2675	2675	30
561	20241127	111000	15260405	2675	2675	2675	2675	1
562	20241127	110900	15257730	2675	2675	2675	2675	0
563	20241127	110800	15257730	2675	2675	2675	2675	1
564	20241127	110700	15255055	2675	2675	2675	2675	0
565	20241127	110600	15255055	2675	2675	2675	2675	20
566	20241127	110500	15201555	2675	2675	2675	2675	0
567	20241127	110400	15201555	2675	2675	2675	2675	0
568	20241127	110300	15201555	2675	2675	2675	2675	0
569	20241127	110200	15201555	2675	2675	2675	2675	60
570	20241127	110100	15041055	2675	2675	2675	2675	18
571	20241127	110000	14992905	2685	2685	2685	2685	0
572	20241127	105900	14992905	2685	2685	2685	2685	0
573	20241127	105800	14992905	2685	2685	2685	2685	0
574	20241127	105700	14992905	2685	2675	2685	2675	767
575	20241127	105600	12941170	2685	2685	2685	2685	0
576	20241127	105500	12941170	2685	2685	2685	2685	0
577	20241127	105400	12941170	2685	2685	2685	2685	2
578	20241127	105300	12935800	2685	2685	2685	2685	1
579	20241127	105200	12933115	2680	2685	2690	2680	147
580	20241127	105100	12538740	2705	2705	2705	2705	0
581	20241127	105000	12538740	2705	2705	2705	2705	0
582	20241127	104900	12538740	2705	2705	2705	2705	0
583	20241127	104800	12538740	2705	2705	2705	2705	0
584	20241127	104700	12538740	2705	2705	2705	2705	0
585	20241127	104600	12538740	2705	2705	2705	2705	0
586	20241127	104500	12538740	2705	2705	2705	2705	0
587	20241127	104400	12538740	2705	2705	2705	2705	0
588	20241127	104300	12538740	2705	2705	2705	2705	0
589	20241127	104200	12538740	2705	2705	2705	2705	0
590	20241127	104100	12538740	2705	2705	2705	2705	0
591	20241127	104000	12538740	2705	2705	2705	2705	0
592	20241127	103900	12538740	2705	2705	2705	2705	0
593	20241127	103800	12538740	2705	2705	2705	2705	2
594	20241127	103700	12533330	2705	2705	2705	2705	0
595	20241127	103600	12533330	2705	2705	2705	2705	1
596	20241127	103500	12530625	2695	2695	2695	2695	730
597	20241127	103400	10563275	2695	2695	2695	2695	0
598	20241127	103300	10563275	2695	2695	2695	2695	0
599	20241127	103200	10563275	2695	2695	2695	2695	37
600	20241127	103100	10463560	2700	2700	2700	2700	0
601	20241127	103000	10463560	2700	2700	2700	2700	0
602	20241127	102900	10463560	2700	2700	2700	2700	0
603	20241127	102800	10463560	2700	2700	2700	2700	0
604	20241127	102700	10463560	2700	2700	2700	2700	0
605	20241127	102600	10463560	2700	2700	2700	2700	0
606	20241127	102500	10463560	2700	2700	2700	2700	0
607	20241127	102400	10463560	2700	2700	2700	2700	0
608	20241127	102300	10463560	2700	2700	2700	2700	0
609	20241127	102200	10463560	2700	2700	2700	2700	1
610	20241127	102100	10460860	2695	2695	2695	2695	20
611	20241127	102000	10406960	2695	2695	2695	2695	10
612	20241127	101900	10380010	2695	2695	2695	2695	0
613	20241127	101800	10380010	2695	2695	2695	2695	10
614	20241127	101700	10353060	2695	2695	2695	2695	0
615	20241127	101600	10353060	2695	2695	2695	2695	37
616	20241127	101500	10253345	2695	2695	2695	2695	0
617	20241127	101400	10253345	2695	2695	2695	2695	0
618	20241127	101300	10253345	2695	2695	2695	2695	0
619	20241127	101200	10253345	2695	2695	2695	2695	0
620	20241127	101100	10253345	2695	2685	2695	2685	41
621	20241127	101000	10143250	2685	2685	2685	2685	1
622	20241127	100900	10140565	2680	2680	2680	2680	26
623	20241127	100800	10070885	2680	2680	2680	2680	0
624	20241127	100700	10070885	2680	2680	2680	2680	36
625	20241127	100600	9974405	2680	2680	2680	2680	168
626	20241127	100500	9524165	2680	2680	2680	2680	56
627	20241127	100400	9374085	2680	2680	2680	2680	2
628	20241127	100300	9368725	2675	2675	2675	2675	6
629	20241127	100200	9352675	2685	2685	2685	2685	0
630	20241127	100100	9352675	2685	2685	2685	2685	0
631	20241127	100000	9352675	2685	2685	2685	2685	1
632	20241127	095900	9349990	2675	2675	2675	2675	67
633	20241127	095800	9170765	2685	2685	2685	2685	1
634	20241127	095700	9168080	2680	2680	2680	2680	1
635	20241127	095600	9165400	2685	2685	2685	2685	0
636	20241127	095500	9165400	2685	2685	2685	2685	0
637	20241127	095400	9165400	2685	2685	2685	2685	0
638	20241127	095300	9165400	2685	2685	2685	2685	0
639	20241127	095200	9165400	2685	2685	2685	2685	0
640	20241127	095100	9165400	2685	2685	2685	2685	0
641	20241127	095000	9165400	2685	2685	2685	2685	1
642	20241127	094900	9162715	2665	2665	2665	2665	40
643	20241127	094800	9056115	2685	2685	2685	2685	0
644	20241127	094700	9056115	2685	2685	2685	2685	0
645	20241127	094600	9056115	2685	2670	2685	2670	310
646	20241127	094500	8228400	2685	2685	2685	2685	0
647	20241127	094400	8228400	2685	2685	2685	2685	11
648	20241127	094300	8198865	2685	2685	2685	2685	0
649	20241127	094200	8198865	2685	2675	2685	2675	231
650	20241127	094100	7580910	2675	2675	2675	2675	0
651	20241127	094000	7580910	2675	2675	2675	2675	0
652	20241127	093900	7580910	2675	2670	2675	2670	72
653	20241127	093800	7388620	2670	2670	2670	2670	0
654	20241127	093700	7388620	2670	2670	2675	2670	131
655	20241127	093600	7038545	2685	2685	2685	2685	0
656	20241127	093500	7038545	2685	2685	2685	2685	1
657	20241127	093400	7035860	2685	2685	2685	2685	21
658	20241127	093300	6979475	2675	2680	2685	2675	91
659	20241127	093200	6735940	2685	2685	2685	2685	1
660	20241127	093100	6733255	2685	2680	2685	2670	1071
661	20241127	093000	3869475	2680	2685	2685	2680	96
662	20241127	092900	3612180	2690	2690	2690	2690	0
663	20241127	092800	3612180	2690	2690	2690	2690	0
664	20241127	092700	3612180	2690	2690	2690	2690	0
665	20241127	092600	3612180	2690	2690	2690	2690	0
666	20241127	092500	3612180	2690	2690	2690	2690	3
667	20241127	092400	3604110	2690	2690	2690	2690	0
668	20241127	092300	3604110	2690	2690	2690	2690	1
669	20241127	092200	3601420	2685	2685	2685	2685	5
670	20241127	092100	3587995	2695	2695	2695	2695	0
671	20241127	092000	3587995	2695	2685	2695	2685	101
672	20241127	091900	3316800	2700	2685	2700	2685	11
673	20241127	091800	3287250	2705	2690	2705	2680	953
674	20241127	091700	726465	2710	2710	2710	2710	0
675	20241127	091600	726465	2710	2710	2710	2710	0
676	20241127	091500	726465	2710	2710	2710	2710	0
677	20241127	091400	726465	2710	2710	2710	2710	0
678	20241127	091300	726465	2710	2710	2710	2710	0
679	20241127	091200	726465	2710	2710	2710	2710	0
680	20241127	091100	726465	2710	2710	2710	2710	1
681	20241127	091000	723755	2710	2710	2710	2710	0
682	20241127	090900	723755	2710	2710	2710	2710	1
683	20241127	090800	721045	2705	2685	2705	2685	6
684	20241127	090700	704915	2705	2705	2705	2705	0
685	20241127	090600	704915	2705	2705	2705	2705	0
686	20241127	090500	704915	2705	2705	2705	2705	0
687	20241127	090400	704915	2705	2705	2705	2705	0
688	20241127	090300	704915	2705	2705	2705	2705	0
689	20241127	090200	704915	2705	2705	2705	2705	0
690	20241127	090100	704915	2705	2705	2705	2705	0
691	20241127	090000	704915	2705	2680	2705	2680	263