KissMeData/148250/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	203500	136875960	4155	4155	4155	4155	2129
3	20241127	203400	136875960	4155	4155	4155	4155	0
4	20241127	203300	136875960	4155	4155	4155	4155	0
5	20241127	203200	136875960	4155	4155	4155	4155	0
6	20241127	203100	136875960	4155	4155	4155	4155	0
7	20241127	203000	136875960	4155	4155	4155	4155	0
8	20241127	202900	136875960	4155	4155	4155	4155	0
9	20241127	202800	136875960	4155	4155	4155	4155	0
10	20241127	202700	136875960	4155	4155	4155	4155	0
11	20241127	202600	136875960	4155	4155	4155	4155	0
12	20241127	202500	136875960	4155	4155	4155	4155	0
13	20241127	202400	136875960	4155	4155	4155	4155	0
14	20241127	202300	136875960	4155	4155	4155	4155	0
15	20241127	202200	136875960	4155	4155	4155	4155	0
16	20241127	202100	136875960	4155	4155	4155	4155	0
17	20241127	202000	136875960	4155	4155	4155	4155	0
18	20241127	201900	136875960	4155	4155	4155	4155	0
19	20241127	201800	136875960	4155	4155	4155	4155	0
20	20241127	201700	136875960	4155	4155	4155	4155	0
21	20241127	201600	136875960	4155	4155	4155	4155	0
22	20241127	201500	136875960	4155	4155	4155	4155	0
23	20241127	201400	136875960	4155	4155	4155	4155	0
24	20241127	201300	136875960	4155	4155	4155	4155	0
25	20241127	201200	136875960	4155	4155	4155	4155	0
26	20241127	201100	136875960	4155	4155	4155	4155	0
27	20241127	201000	136875960	4155	4155	4155	4155	0
28	20241127	200900	136875960	4155	4155	4155	4155	0
29	20241127	200800	136875960	4155	4155	4155	4155	0
30	20241127	200700	136875960	4155	4155	4155	4155	0
31	20241127	200600	136875960	4155	4155	4155	4155	0
32	20241127	200500	136875960	4155	4155	4155	4155	2129
33	20241127	200400	136875960	4155	4155	4155	4155	0
34	20241127	200300	136875960	4155	4155	4155	4155	0
35	20241127	200200	136875960	4155	4155	4155	4155	0
36	20241127	200100	136875960	4155	4155	4155	4155	0
37	20241127	200000	136875960	4155	4155	4155	4155	0
38	20241127	195900	136875960	4155	4155	4155	4155	0
39	20241127	195800	136875960	4155	4155	4155	4155	0
40	20241127	195700	136875960	4155	4155	4155	4155	0
41	20241127	195600	136875960	4155	4155	4155	4155	0
42	20241127	195500	136875960	4155	4155	4155	4155	0
43	20241127	195400	136875960	4155	4155	4155	4155	0
44	20241127	195300	136875960	4155	4155	4155	4155	0
45	20241127	195200	136875960	4155	4155	4155	4155	0
46	20241127	195100	136875960	4155	4155	4155	4155	0
47	20241127	195000	136875960	4155	4155	4155	4155	0
48	20241127	194900	136875960	4155	4155	4155	4155	0
49	20241127	194800	136875960	4155	4155	4155	4155	0
50	20241127	194700	136875960	4155	4155	4155	4155	0
51	20241127	194600	136875960	4155	4155	4155	4155	0
52	20241127	194500	136875960	4155	4155	4155	4155	0
53	20241127	194400	136875960	4155	4155	4155	4155	0
54	20241127	194300	136875960	4155	4155	4155	4155	0
55	20241127	194200	136875960	4155	4155	4155	4155	0
56	20241127	194100	136875960	4155	4155	4155	4155	0
57	20241127	194000	136875960	4155	4155	4155	4155	0
58	20241127	193900	136875960	4155	4155	4155	4155	0
59	20241127	193800	136875960	4155	4155	4155	4155	0
60	20241127	193700	136875960	4155	4155	4155	4155	0
61	20241127	193600	136875960	4155	4155	4155	4155	0
62	20241127	193500	136875960	4155	4155	4155	4155	2129
63	20241127	193400	136875960	4155	4155	4155	4155	0
64	20241127	193300	136875960	4155	4155	4155	4155	0
65	20241127	193200	136875960	4155	4155	4155	4155	0
66	20241127	193100	136875960	4155	4155	4155	4155	0
67	20241127	193000	136875960	4155	4155	4155	4155	0
68	20241127	192900	136875960	4155	4155	4155	4155	0
69	20241127	192800	136875960	4155	4155	4155	4155	0
70	20241127	192700	136875960	4155	4155	4155	4155	0
71	20241127	192600	136875960	4155	4155	4155	4155	0
72	20241127	192500	136875960	4155	4155	4155	4155	0
73	20241127	192400	136875960	4155	4155	4155	4155	0
74	20241127	192300	136875960	4155	4155	4155	4155	0
75	20241127	192200	136875960	4155	4155	4155	4155	0
76	20241127	192100	136875960	4155	4155	4155	4155	0
77	20241127	192000	136875960	4155	4155	4155	4155	0
78	20241127	191900	136875960	4155	4155	4155	4155	0
79	20241127	191800	136875960	4155	4155	4155	4155	0
80	20241127	191700	136875960	4155	4155	4155	4155	0
81	20241127	191600	136875960	4155	4155	4155	4155	0
82	20241127	191500	136875960	4155	4155	4155	4155	0
83	20241127	191400	136875960	4155	4155	4155	4155	0
84	20241127	191300	136875960	4155	4155	4155	4155	0
85	20241127	191200	136875960	4155	4155	4155	4155	0
86	20241127	191100	136875960	4155	4155	4155	4155	0
87	20241127	191000	136875960	4155	4155	4155	4155	0
88	20241127	190900	136875960	4155	4155	4155	4155	0
89	20241127	190800	136875960	4155	4155	4155	4155	0
90	20241127	190700	136875960	4155	4155	4155	4155	0
91	20241127	190600	136875960	4155	4155	4155	4155	0
92	20241127	190500	136875960	4155	4155	4155	4155	2129
93	20241127	190400	136875960	4155	4155	4155	4155	0
94	20241127	190300	136875960	4155	4155	4155	4155	0
95	20241127	190200	136875960	4155	4155	4155	4155	0
96	20241127	190100	136875960	4155	4155	4155	4155	0
97	20241127	190000	136875960	4155	4155	4155	4155	0
98	20241127	185900	136875960	4155	4155	4155	4155	0
99	20241127	185800	136875960	4155	4155	4155	4155	0
100	20241127	185700	136875960	4155	4155	4155	4155	0
101	20241127	185600	136875960	4155	4155	4155	4155	0
102	20241127	185500	136875960	4155	4155	4155	4155	0
103	20241127	185400	136875960	4155	4155	4155	4155	0
104	20241127	185300	136875960	4155	4155	4155	4155	0
105	20241127	185200	136875960	4155	4155	4155	4155	0
106	20241127	185100	136875960	4155	4155	4155	4155	0
107	20241127	185000	136875960	4155	4155	4155	4155	0
108	20241127	184900	136875960	4155	4155	4155	4155	0
109	20241127	184800	136875960	4155	4155	4155	4155	0
110	20241127	184700	136875960	4155	4155	4155	4155	0
111	20241127	184600	136875960	4155	4155	4155	4155	0
112	20241127	184500	136875960	4155	4155	4155	4155	0
113	20241127	184400	136875960	4155	4155	4155	4155	0
114	20241127	184300	136875960	4155	4155	4155	4155	0
115	20241127	184200	136875960	4155	4155	4155	4155	0
116	20241127	184100	136875960	4155	4155	4155	4155	0
117	20241127	184000	136875960	4155	4155	4155	4155	0
118	20241127	183900	136875960	4155	4155	4155	4155	0
119	20241127	183800	136875960	4155	4155	4155	4155	0
120	20241127	183700	136875960	4155	4155	4155	4155	0
121	20241127	183600	136875960	4155	4155	4155	4155	0
122	20241127	183500	136875960	4155	4155	4155	4155	2129
123	20241127	183400	136875960	4155	4155	4155	4155	0
124	20241127	183300	136875960	4155	4155	4155	4155	0
125	20241127	183200	136875960	4155	4155	4155	4155	0
126	20241127	183100	136875960	4155	4155	4155	4155	0
127	20241127	183000	136875960	4155	4155	4155	4155	0
128	20241127	182900	136875960	4155	4155	4155	4155	0
129	20241127	182800	136875960	4155	4155	4155	4155	0
130	20241127	182700	136875960	4155	4155	4155	4155	0
131	20241127	182600	136875960	4155	4155	4155	4155	0
132	20241127	182500	136875960	4155	4155	4155	4155	0
133	20241127	182400	136875960	4155	4155	4155	4155	0
134	20241127	182300	136875960	4155	4155	4155	4155	0
135	20241127	182200	136875960	4155	4155	4155	4155	0
136	20241127	182100	136875960	4155	4155	4155	4155	0
137	20241127	182000	136875960	4155	4155	4155	4155	0
138	20241127	181900	136875960	4155	4155	4155	4155	0
139	20241127	181800	136875960	4155	4155	4155	4155	0
140	20241127	181700	136875960	4155	4155	4155	4155	0
141	20241127	181600	136875960	4155	4155	4155	4155	0
142	20241127	181500	136875960	4155	4155	4155	4155	0
143	20241127	181400	136875960	4155	4155	4155	4155	0
144	20241127	181300	136875960	4155	4155	4155	4155	0
145	20241127	181200	136875960	4155	4155	4155	4155	0
146	20241127	181100	136875960	4155	4155	4155	4155	0
147	20241127	181000	136875960	4155	4155	4155	4155	0
148	20241127	180900	136875960	4155	4155	4155	4155	0
149	20241127	180800	136875960	4155	4155	4155	4155	0
150	20241127	180700	136875960	4155	4155	4155	4155	0
151	20241127	180600	136875960	4155	4155	4155	4155	0
152	20241127	180500	136875960	4155	4155	4155	4155	2129
153	20241127	180400	136875960	4155	4155	4155	4155	0
154	20241127	180300	136875960	4155	4155	4155	4155	0
155	20241127	180200	136875960	4155	4155	4155	4155	0
156	20241127	180100	136875960	4155	4155	4155	4155	0
157	20241127	180000	136875960	4155	4155	4155	4155	0
158	20241127	175900	136875960	4155	4155	4155	4155	0
159	20241127	175800	136875960	4155	4155	4155	4155	0
160	20241127	175700	136875960	4155	4155	4155	4155	0
161	20241127	175600	136875960	4155	4155	4155	4155	0
162	20241127	175500	136875960	4155	4155	4155	4155	0
163	20241127	175400	136875960	4155	4155	4155	4155	0
164	20241127	175300	136875960	4155	4155	4155	4155	0
165	20241127	175200	136875960	4155	4155	4155	4155	0
166	20241127	175100	136875960	4155	4155	4155	4155	0
167	20241127	175000	136875960	4155	4155	4155	4155	0
168	20241127	174900	136875960	4155	4155	4155	4155	0
169	20241127	174800	136875960	4155	4155	4155	4155	0
170	20241127	174700	136875960	4155	4155	4155	4155	0
171	20241127	174600	136875960	4155	4155	4155	4155	0
172	20241127	174500	136875960	4155	4155	4155	4155	0
173	20241127	174400	136875960	4155	4155	4155	4155	0
174	20241127	174300	136875960	4155	4155	4155	4155	0
175	20241127	174200	136875960	4155	4155	4155	4155	0
176	20241127	174100	136875960	4155	4155	4155	4155	0
177	20241127	174000	136875960	4155	4155	4155	4155	0
178	20241127	173900	136875960	4155	4155	4155	4155	0
179	20241127	173800	136875960	4155	4155	4155	4155	0
180	20241127	173700	136875960	4155	4155	4155	4155	0
181	20241127	173600	136875960	4155	4155	4155	4155	0
182	20241127	173500	136875960	4155	4155	4155	4155	2129
183	20241127	173400	136875960	4155	4155	4155	4155	0
184	20241127	173300	136875960	4155	4155	4155	4155	0
185	20241127	173200	136875960	4155	4155	4155	4155	0
186	20241127	173100	136875960	4155	4155	4155	4155	0
187	20241127	173000	136875960	4155	4155	4155	4155	0
188	20241127	172900	136875960	4155	4155	4155	4155	0
189	20241127	172800	136875960	4155	4155	4155	4155	0
190	20241127	172700	136875960	4155	4155	4155	4155	0
191	20241127	172600	136875960	4155	4155	4155	4155	0
192	20241127	172500	136875960	4155	4155	4155	4155	0
193	20241127	172400	136875960	4155	4155	4155	4155	0
194	20241127	172300	136875960	4155	4155	4155	4155	0
195	20241127	172200	136875960	4155	4155	4155	4155	0
196	20241127	172100	136875960	4155	4155	4155	4155	0
197	20241127	172000	136875960	4155	4155	4155	4155	0
198	20241127	171900	136875960	4155	4155	4155	4155	0
199	20241127	171800	136875960	4155	4155	4155	4155	0
200	20241127	171700	136875960	4155	4155	4155	4155	0
201	20241127	171600	136875960	4155	4155	4155	4155	0
202	20241127	171500	136875960	4155	4155	4155	4155	0
203	20241127	171400	136875960	4155	4155	4155	4155	0
204	20241127	171300	136875960	4155	4155	4155	4155	0
205	20241127	171200	136875960	4155	4155	4155	4155	0
206	20241127	171100	136875960	4155	4155	4155	4155	0
207	20241127	171000	136875960	4155	4155	4155	4155	0
208	20241127	170900	136875960	4155	4155	4155	4155	0
209	20241127	170800	136875960	4155	4155	4155	4155	0
210	20241127	170700	136875960	4155	4155	4155	4155	0
211	20241127	170600	136875960	4155	4155	4155	4155	0
212	20241127	170500	136875960	4155	4155	4155	4155	2129
213	20241127	170400	136875960	4155	4155	4155	4155	0
214	20241127	170300	136875960	4155	4155	4155	4155	0
215	20241127	170200	136875960	4155	4155	4155	4155	0
216	20241127	170100	136875960	4155	4155	4155	4155	0
217	20241127	170000	136875960	4155	4155	4155	4155	0
218	20241127	165900	136875960	4155	4155	4155	4155	0
219	20241127	165800	136875960	4155	4155	4155	4155	0
220	20241127	165700	136875960	4155	4155	4155	4155	0
221	20241127	165600	136875960	4155	4155	4155	4155	0
222	20241127	165500	136875960	4155	4155	4155	4155	0
223	20241127	165400	136875960	4155	4155	4155	4155	0
224	20241127	165300	136875960	4155	4155	4155	4155	0
225	20241127	165200	136875960	4155	4155	4155	4155	0
226	20241127	165100	136875960	4155	4155	4155	4155	0
227	20241127	165000	136875960	4155	4155	4155	4155	0
228	20241127	164900	136875960	4155	4155	4155	4155	0
229	20241127	164800	136875960	4155	4155	4155	4155	0
230	20241127	164700	136875960	4155	4155	4155	4155	0
231	20241127	164600	136875960	4155	4155	4155	4155	0
232	20241127	164500	136875960	4155	4155	4155	4155	0
233	20241127	164400	136875960	4155	4155	4155	4155	0
234	20241127	164300	136875960	4155	4155	4155	4155	0
235	20241127	164200	136875960	4155	4155	4155	4155	0
236	20241127	164100	136875960	4155	4155	4155	4155	0
237	20241127	164000	136875960	4155	4155	4155	4155	0
238	20241127	163900	136875960	4155	4155	4155	4155	0
239	20241127	163800	136875960	4155	4155	4155	4155	0
240	20241127	163700	136875960	4155	4155	4155	4155	0
241	20241127	163600	136875960	4155	4155	4155	4155	0
242	20241127	163500	136875960	4155	4155	4155	4155	2129
243	20241127	163400	136875960	4155	4155	4155	4155	0
244	20241127	163300	136875960	4155	4155	4155	4155	0
245	20241127	163200	136875960	4155	4155	4155	4155	0
246	20241127	163100	136875960	4155	4155	4155	4155	0
247	20241127	163000	136875960	4155	4155	4155	4155	0
248	20241127	162900	136875960	4155	4155	4155	4155	0
249	20241127	162800	136875960	4155	4155	4155	4155	0
250	20241127	162700	136875960	4155	4155	4155	4155	0
251	20241127	162600	136875960	4155	4155	4155	4155	0
252	20241127	162500	136875960	4155	4155	4155	4155	0
253	20241127	162400	136875960	4155	4155	4155	4155	0
254	20241127	162300	136875960	4155	4155	4155	4155	0
255	20241127	162200	136875960	4155	4155	4155	4155	0
256	20241127	162100	136875960	4155	4155	4155	4155	0
257	20241127	162000	136875960	4155	4155	4155	4155	0
258	20241127	161900	136875960	4155	4155	4155	4155	0
259	20241127	161800	136875960	4155	4155	4155	4155	0
260	20241127	161700	136875960	4155	4155	4155	4155	0
261	20241127	161600	136875960	4155	4155	4155	4155	0
262	20241127	161500	136875960	4155	4155	4155	4155	0
263	20241127	161400	136875960	4155	4155	4155	4155	0
264	20241127	161300	136875960	4155	4155	4155	4155	0
265	20241127	161200	136875960	4155	4155	4155	4155	0
266	20241127	161100	136875960	4155	4155	4155	4155	0
267	20241127	161000	136875960	4155	4155	4155	4155	0
268	20241127	160900	136875960	4155	4155	4155	4155	0
269	20241127	160800	136875960	4155	4155	4155	4155	0
270	20241127	160700	136875960	4155	4155	4155	4155	0
271	20241127	160600	136875960	4155	4155	4155	4155	0
272	20241127	160500	136875960	4155	4155	4155	4155	2129
273	20241127	160400	136875960	4155	4155	4155	4155	0
274	20241127	160300	136875960	4155	4155	4155	4155	0
275	20241127	160200	136875960	4155	4155	4155	4155	0
276	20241127	160100	136875960	4155	4155	4155	4155	0
277	20241127	160000	136875960	4155	4155	4155	4155	0
278	20241127	155900	136875960	4155	4155	4155	4155	0
279	20241127	155800	136875960	4155	4155	4155	4155	0
280	20241127	155700	136875960	4155	4155	4155	4155	0
281	20241127	155600	136875960	4155	4155	4155	4155	0
282	20241127	155500	136875960	4155	4155	4155	4155	0
283	20241127	155400	136875960	4155	4155	4155	4155	0
284	20241127	155300	136875960	4155	4155	4155	4155	0
285	20241127	155200	136875960	4155	4155	4155	4155	0
286	20241127	155100	136875960	4155	4155	4155	4155	0
287	20241127	155000	136875960	4155	4155	4155	4155	0
288	20241127	154900	136875960	4155	4155	4155	4155	0
289	20241127	154800	136875960	4155	4155	4155	4155	0
290	20241127	154700	136875960	4155	4155	4155	4155	0
291	20241127	154600	136875960	4155	4155	4155	4155	0
292	20241127	154500	136875960	4155	4155	4155	4155	0
293	20241127	154400	136875960	4155	4155	4155	4155	0
294	20241127	154300	136875960	4155	4155	4155	4155	0
295	20241127	154200	136875960	4155	4155	4155	4155	0
296	20241127	154100	136875960	4155	4155	4155	4155	0
297	20241127	154000	136875960	4155	4155	4155	4155	0
298	20241127	153900	136875960	4155	4155	4155	4155	0
299	20241127	153800	136875960	4155	4155	4155	4155	0
300	20241127	153700	136875960	4155	4155	4155	4155	0
301	20241127	153600	136875960	4155	4155	4155	4155	0
302	20241127	153500	136875960	4155	4155	4155	4155	2129
303	20241127	153400	136875960	4155	4155	4155	4155	0
304	20241127	153300	136875960	4155	4155	4155	4155	0
305	20241127	153200	136875960	4155	4155	4155	4155	0
306	20241127	153100	136875960	4155	4155	4155	4155	0
307	20241127	153000	136875960	4155	4155	4155	4155	2129
308	20241127	152900	128029965	4145	4145	4145	4145	0
309	20241127	152800	128029965	4145	4145	4145	4145	0
310	20241127	152700	128029965	4145	4145	4145	4145	0
311	20241127	152600	128029965	4145	4145	4145	4145	0
312	20241127	152500	128029965	4145	4145	4145	4145	0
313	20241127	152400	128029965	4145	4145	4145	4145	0
314	20241127	152300	128029965	4145	4145	4145	4145	0
315	20241127	152200	128029965	4145	4145	4145	4145	0
316	20241127	152100	128029965	4145	4145	4145	4145	0
317	20241127	152000	128029965	4145	4145	4145	4145	0
318	20241127	151900	128029965	4145	4080	4145	4080	3030
319	20241127	151800	115543135	4110	4110	4110	4110	0
320	20241127	151700	115543135	4110	4110	4110	4110	10
321	20241127	151600	115502035	4080	4085	4085	4080	250
322	20241127	151500	114480835	4110	4110	4110	4110	0
323	20241127	151400	114480835	4110	4110	4110	4110	0
324	20241127	151300	114480835	4110	4110	4110	4110	0
325	20241127	151200	114480835	4110	4105	4110	4105	10
326	20241127	151100	114439750	4085	4085	4085	4085	0
327	20241127	151000	114439750	4085	4085	4085	4085	0
328	20241127	150900	114439750	4085	4085	4085	4085	0
329	20241127	150800	114439750	4085	4085	4085	4085	0
330	20241127	150700	114439750	4085	4085	4085	4085	0
331	20241127	150600	114439750	4085	4085	4085	4085	202
332	20241127	150500	113614580	4090	4090	4090	4090	0
333	20241127	150400	113614580	4090	4090	4090	4090	1
334	20241127	150300	113610490	4090	4090	4090	4090	0
335	20241127	150200	113610490	4090	4090	4090	4090	2
336	20241127	150100	113602310	4115	4115	4115	4115	0
337	20241127	150000	113602310	4115	4115	4115	4115	10
338	20241127	145900	113561160	4090	4090	4090	4090	0
339	20241127	145800	113561160	4090	4090	4090	4090	0
340	20241127	145700	113561160	4090	4090	4090	4090	88
341	20241127	145600	113201240	4115	4115	4115	4115	0
342	20241127	145500	113201240	4115	4115	4115	4115	1
343	20241127	145400	113197125	4115	4115	4115	4115	0
344	20241127	145300	113197125	4115	4115	4115	4115	0
345	20241127	145200	113197125	4115	4115	4115	4115	1
346	20241127	145100	113193010	4085	4095	4095	4085	1200
347	20241127	145000	108288050	4095	4095	4095	4095	6
348	20241127	144900	108263480	4115	4115	4115	4115	10
349	20241127	144800	108222330	4095	4095	4095	4095	0
350	20241127	144700	108222330	4095	4095	4095	4095	0
351	20241127	144600	108222330	4095	4095	4095	4095	0
352	20241127	144500	108222330	4095	4095	4095	4095	0
353	20241127	144400	108222330	4095	4095	4095	4095	0
354	20241127	144300	108222330	4095	4095	4095	4095	0
355	20241127	144200	108222330	4095	4095	4095	4095	0
356	20241127	144100	108222330	4095	4095	4095	4095	100
357	20241127	144000	107812830	4095	4100	4100	4095	6
358	20241127	143900	107788235	4115	4115	4115	4115	0
359	20241127	143800	107788235	4115	4115	4115	4115	0
360	20241127	143700	107788235	4115	4115	4115	4115	0
361	20241127	143600	107788235	4115	4115	4115	4115	1
362	20241127	143500	107784120	4120	4120	4120	4120	1
363	20241127	143400	107780000	4120	4120	4120	4120	0
364	20241127	143300	107780000	4120	4120	4120	4120	100
365	20241127	143200	107368000	4120	4115	4120	4115	200
366	20241127	143100	106544500	4115	4110	4115	4110	300
367	20241127	143000	105310275	4110	4110	4110	4110	0
368	20241127	142900	105310275	4110	4110	4110	4110	0
369	20241127	142800	105310275	4110	4110	4110	4110	0
370	20241127	142700	105310275	4110	4110	4110	4110	7
371	20241127	142600	105281505	4115	4115	4115	4115	0
372	20241127	142500	105281505	4115	4115	4115	4115	0
373	20241127	142400	105281505	4115	4115	4115	4115	0
374	20241127	142300	105281505	4115	4115	4115	4115	0
375	20241127	142200	105281505	4115	4115	4115	4115	0
376	20241127	142100	105281505	4115	4115	4115	4115	0
377	20241127	142000	105281505	4115	4115	4115	4115	0
378	20241127	141900	105281505	4115	4115	4115	4115	0
379	20241127	141800	105281505	4115	4115	4115	4115	0
380	20241127	141700	105281505	4115	4115	4115	4115	0
381	20241127	141600	105281505	4115	4115	4115	4115	0
382	20241127	141500	105281505	4115	4115	4115	4115	0
383	20241127	141400	105281505	4115	4115	4115	4115	0
384	20241127	141300	105281505	4115	4115	4115	4115	0
385	20241127	141200	105281505	4115	4115	4115	4115	1
386	20241127	141100	105277390	4120	4120	4120	4120	0
387	20241127	141000	105277390	4120	4120	4120	4120	0
388	20241127	140900	105277390	4120	4120	4120	4120	0
389	20241127	140800	105277390	4120	4105	4120	4090	701
390	20241127	140700	102405380	4105	4105	4105	4105	0
391	20241127	140600	102405380	4105	4105	4105	4105	0
392	20241127	140500	102405380	4105	4105	4105	4105	0
393	20241127	140400	102405380	4105	4105	4105	4105	0
394	20241127	140300	102405380	4105	4105	4105	4105	4
395	20241127	140200	102388960	4125	4125	4125	4125	0
396	20241127	140100	102388960	4125	4125	4125	4125	0
397	20241127	140000	102388960	4125	4125	4125	4125	0
398	20241127	135900	102388960	4125	4125	4125	4125	0
399	20241127	135800	102388960	4125	4125	4125	4125	0
400	20241127	135700	102388960	4125	4125	4125	4125	0
401	20241127	135600	102388960	4125	4125	4125	4125	0
402	20241127	135500	102388960	4125	4125	4125	4125	0
403	20241127	135400	102388960	4125	4125	4125	4125	0
404	20241127	135300	102388960	4125	4125	4125	4125	0
405	20241127	135200	102388960	4125	4100	4125	4100	178
406	20241127	135100	101659135	4105	4105	4105	4105	1
407	20241127	135000	101655030	4125	4125	4125	4125	0
408	20241127	134900	101655030	4125	4125	4125	4125	0
409	20241127	134800	101655030	4125	4110	4125	4100	881
410	20241127	134700	98041100	4125	4115	4125	4110	604
411	20241127	134600	95556995	4120	4125	4125	4120	395
412	20241127	134500	93929020	4125	4125	4125	4125	0
413	20241127	134400	93929020	4125	4125	4125	4125	0
414	20241127	134300	93929020	4125	4130	4130	4125	123
415	20241127	134200	93421555	4130	4130	4130	4130	30
416	20241127	134100	93297655	4155	4155	4155	4155	0
417	20241127	134000	93297655	4155	4155	4155	4155	0
418	20241127	133900	93297655	4155	4155	4155	4155	0
419	20241127	133800	93297655	4155	4155	4155	4155	0
420	20241127	133700	93297655	4155	4155	4155	4155	0
421	20241127	133600	93297655	4155	4155	4155	4155	0
422	20241127	133500	93297655	4155	4155	4155	4155	0
423	20241127	133400	93297655	4155	4155	4155	4155	0
424	20241127	133300	93297655	4155	4155	4155	4155	0
425	20241127	133200	93297655	4155	4155	4155	4155	0
426	20241127	133100	93297655	4155	4155	4155	4155	0
427	20241127	133000	93297655	4155	4155	4155	4155	0
428	20241127	132900	93297655	4155	4155	4155	4155	0
429	20241127	132800	93297655	4155	4155	4155	4155	0
430	20241127	132700	93297655	4155	4130	4155	4130	301
431	20241127	132600	92054500	4155	4155	4155	4155	0
432	20241127	132500	92054500	4155	4155	4155	4155	0
433	20241127	132400	92054500	4155	4155	4155	4155	0
434	20241127	132300	92054500	4155	4155	4155	4155	0
435	20241127	132200	92054500	4155	4155	4155	4155	1
436	20241127	132100	92050345	4130	4130	4130	4130	28
437	20241127	132000	91934705	4155	4155	4155	4155	40
438	20241127	131900	91768505	4155	4155	4155	4155	0
439	20241127	131800	91768505	4155	4155	4155	4155	0
440	20241127	131700	91768505	4155	4155	4155	4155	0
441	20241127	131600	91768505	4155	4155	4155	4155	100
442	20241127	131500	91353005	4155	4155	4155	4155	0
443	20241127	131400	91353005	4155	4155	4155	4155	0
444	20241127	131300	91353005	4155	4155	4155	4155	0
445	20241127	131200	91353005	4155	4155	4155	4155	0
446	20241127	131100	91353005	4155	4130	4155	4130	61
447	20241127	131000	91101050	4160	4160	4160	4160	0
448	20241127	130900	91101050	4160	4160	4160	4160	0
449	20241127	130800	91101050	4160	4160	4160	4160	0
450	20241127	130700	91101050	4160	4160	4160	4160	0
451	20241127	130600	91101050	4160	4160	4160	4160	0
452	20241127	130500	91101050	4160	4130	4160	4130	30
453	20241127	130400	90976850	4160	4130	4160	4130	101
454	20241127	130300	90559690	4165	4165	4165	4165	0
455	20241127	130200	90559690	4165	4165	4165	4165	0
456	20241127	130100	90559690	4165	4135	4165	4130	950
457	20241127	130000	86631235	4170	4170	4170	4170	0
458	20241127	125900	86631235	4170	4135	4170	4135	401
459	20241127	125800	84973065	4135	4135	4135	4135	40
460	20241127	125700	84807665	4135	4135	4135	4135	0
461	20241127	125600	84807665	4135	4135	4135	4135	20
462	20241127	125500	84724965	4135	4135	4135	4135	0
463	20241127	125400	84724965	4135	4135	4135	4135	0
464	20241127	125300	84724965	4135	4160	4160	4135	1000
465	20241127	125200	80587005	4195	4195	4195	4195	0
466	20241127	125100	80587005	4195	4195	4195	4195	0
467	20241127	125000	80587005	4195	4195	4195	4195	0
468	20241127	124900	80587005	4195	4195	4195	4195	0
469	20241127	124800	80587005	4195	4195	4195	4195	0
470	20241127	124700	80587005	4195	4195	4195	4195	0
471	20241127	124600	80587005	4195	4195	4195	4195	0
472	20241127	124500	80587005	4195	4195	4195	4195	0
473	20241127	124400	80587005	4195	4195	4195	4195	0
474	20241127	124300	80587005	4195	4195	4195	4195	0
475	20241127	124200	80587005	4195	4195	4195	4195	0
476	20241127	124100	80587005	4195	4195	4195	4195	0
477	20241127	124000	80587005	4195	4195	4195	4195	0
478	20241127	123900	80587005	4195	4195	4195	4195	0
479	20241127	123800	80587005	4195	4195	4195	4195	0
480	20241127	123700	80587005	4195	4195	4195	4195	0
481	20241127	123600	80587005	4195	4195	4195	4195	0
482	20241127	123500	80587005	4195	4195	4195	4195	0
483	20241127	123400	80587005	4195	4195	4195	4195	0
484	20241127	123300	80587005	4195	4195	4195	4195	0
485	20241127	123200	80587005	4195	4195	4195	4195	0
486	20241127	123100	80587005	4195	4195	4195	4195	0
487	20241127	123000	80587005	4195	4195	4195	4195	0
488	20241127	122900	80587005	4195	4195	4195	4195	0
489	20241127	122800	80587005	4195	4195	4195	4195	0
490	20241127	122700	80587005	4195	4195	4195	4195	0
491	20241127	122600	80587005	4195	4195	4195	4195	0
492	20241127	122500	80587005	4195	4195	4195	4195	0
493	20241127	122400	80587005	4195	4195	4195	4195	0
494	20241127	122300	80587005	4195	4195	4195	4195	0
495	20241127	122200	80587005	4195	4195	4195	4195	0
496	20241127	122100	80587005	4195	4195	4195	4195	0
497	20241127	122000	80587005	4195	4195	4195	4195	0
498	20241127	121900	80587005	4195	4195	4195	4195	0
499	20241127	121800	80587005	4195	4195	4195	4195	0
500	20241127	121700	80587005	4195	4170	4195	4170	10
501	20241127	121600	80545100	4160	4160	4160	4160	0
502	20241127	121500	80545100	4160	4160	4160	4160	0
503	20241127	121400	80545100	4160	4160	4160	4160	1
504	20241127	121300	80540940	4160	4160	4160	4160	0
505	20241127	121200	80540940	4160	4160	4160	4160	0
506	20241127	121100	80540940	4160	4160	4160	4160	0
507	20241127	121000	80540940	4160	4160	4160	4160	0
508	20241127	120900	80540940	4160	4160	4160	4160	0
509	20241127	120800	80540940	4160	4160	4160	4160	3
510	20241127	120700	80528460	4120	4120	4120	4120	0
511	20241127	120600	80528460	4120	4120	4120	4120	0
512	20241127	120500	80528460	4120	4120	4120	4120	0
513	20241127	120400	80528460	4120	4120	4120	4120	0
514	20241127	120300	80528460	4120	4190	4190	4120	1200
515	20241127	120200	75561605	4200	4200	4200	4200	0
516	20241127	120100	75561605	4200	4200	4200	4200	0
517	20241127	120000	75561605	4200	4200	4200	4200	0
518	20241127	115900	75561605	4200	4200	4200	4200	0
519	20241127	115800	75561605	4200	4200	4200	4200	0
520	20241127	115700	75561605	4200	4200	4200	4200	0
521	20241127	115600	75561605	4200	4200	4200	4200	0
522	20241127	115500	75561605	4200	4200	4200	4200	0
523	20241127	115400	75561605	4200	4200	4200	4200	0
524	20241127	115300	75561605	4200	4200	4200	4200	0
525	20241127	115200	75561605	4200	4200	4200	4200	0
526	20241127	115100	75561605	4200	4200	4200	4200	0
527	20241127	115000	75561605	4200	4200	4200	4200	0
528	20241127	114900	75561605	4200	4200	4200	4200	0
529	20241127	114800	75561605	4200	4190	4200	4190	2
530	20241127	114700	75553215	4180	4175	4180	4175	2
531	20241127	114600	75544860	4210	4210	4210	4210	0
532	20241127	114500	75544860	4210	4210	4210	4210	0
533	20241127	114400	75544860	4210	4210	4210	4210	0
534	20241127	114300	75544860	4210	4180	4210	4180	5
535	20241127	114200	75523875	4170	4170	4170	4170	1
536	20241127	114100	75519705	4200	4200	4200	4200	0
537	20241127	114000	75519705	4200	4200	4200	4200	20
538	20241127	113900	75435705	4210	4210	4210	4210	10
539	20241127	113800	75393605	4200	4200	4200	4200	197
540	20241127	113700	74566205	4200	4200	4200	4200	0
541	20241127	113600	74566205	4200	4200	4200	4200	300
542	20241127	113500	73306205	4200	4200	4200	4200	0
543	20241127	113400	73306205	4200	4200	4200	4200	0
544	20241127	113300	73306205	4200	4200	4200	4200	0
545	20241127	113200	73306205	4200	4200	4200	4200	0
546	20241127	113100	73306205	4200	4200	4200	4200	0
547	20241127	113000	73306205	4200	4200	4200	4200	10
548	20241127	112900	73264205	4195	4195	4195	4195	0
549	20241127	112800	73264205	4195	4195	4195	4195	0
550	20241127	112700	73264205	4195	4195	4195	4195	0
551	20241127	112600	73264205	4195	4195	4195	4195	0
552	20241127	112500	73264205	4195	4190	4195	4190	820
553	20241127	112400	69824950	4190	4190	4190	4190	0
554	20241127	112300	69824950	4190	4190	4190	4190	0
555	20241127	112200	69824950	4190	4190	4190	4190	0
556	20241127	112100	69824950	4190	4190	4190	4190	0
557	20241127	112000	69824950	4190	4190	4190	4190	0
558	20241127	111900	69824950	4190	4190	4190	4190	0
559	20241127	111800	69824950	4190	4190	4190	4190	0
560	20241127	111700	69824950	4190	4190	4190	4190	0
561	20241127	111600	69824950	4190	4190	4190	4190	0
562	20241127	111500	69824950	4190	4190	4190	4190	0
563	20241127	111400	69824950	4190	4190	4190	4190	0
564	20241127	111300	69824950	4190	4190	4190	4190	0
565	20241127	111200	69824950	4190	4190	4190	4190	0
566	20241127	111100	69824950	4190	4190	4190	4190	0
567	20241127	111000	69824950	4190	4145	4190	4145	320
568	20241127	110900	68494390	4145	4145	4145	4145	0
569	20241127	110800	68494390	4145	4145	4145	4145	1
570	20241127	110700	68490245	4145	4145	4145	4145	0
571	20241127	110600	68490245	4145	4145	4145	4145	0
572	20241127	110500	68490245	4145	4145	4145	4145	0
573	20241127	110400	68490245	4145	4145	4145	4145	0
574	20241127	110300	68490245	4145	4145	4145	4145	0
575	20241127	110200	68490245	4145	4145	4145	4145	0
576	20241127	110100	68490245	4145	4150	4150	4145	22
577	20241127	110000	68398955	4180	4180	4180	4180	0
578	20241127	105900	68398955	4180	4180	4180	4180	0
579	20241127	105800	68398955	4180	4180	4180	4180	0
580	20241127	105700	68398955	4180	4180	4180	4180	0
581	20241127	105600	68398955	4180	4180	4180	4180	0
582	20241127	105500	68398955	4180	4180	4180	4180	0
583	20241127	105400	68398955	4180	4180	4180	4180	0
584	20241127	105300	68398955	4180	4180	4180	4180	0
585	20241127	105200	68398955	4180	4180	4180	4180	1
586	20241127	105100	68394775	4145	4145	4145	4145	0
587	20241127	105000	68394775	4145	4145	4145	4145	423
588	20241127	104900	66641440	4145	4150	4150	4145	4
589	20241127	104800	66624850	4160	4160	4160	4160	0
590	20241127	104700	66624850	4160	4160	4160	4160	0
591	20241127	104600	66624850	4160	4160	4160	4160	0
592	20241127	104500	66624850	4160	4160	4160	4160	0
593	20241127	104400	66624850	4160	4160	4160	4160	1
594	20241127	104300	66620690	4160	4160	4160	4160	0
595	20241127	104200	66620690	4160	4160	4160	4160	0
596	20241127	104100	66620690	4160	4160	4160	4160	25
597	20241127	104000	66516690	4180	4180	4180	4180	1
598	20241127	103900	66512510	4155	4155	4155	4155	0
599	20241127	103800	66512510	4155	4155	4155	4155	102
600	20241127	103700	66088700	4180	4180	4180	4180	0
601	20241127	103600	66088700	4180	4180	4180	4180	0
602	20241127	103500	66088700	4180	4180	4180	4180	0
603	20241127	103400	66088700	4180	4180	4180	4180	0
604	20241127	103300	66088700	4180	4180	4180	4180	0
605	20241127	103200	66088700	4180	4180	4180	4180	0
606	20241127	103100	66088700	4180	4180	4180	4180	0
607	20241127	103000	66088700	4180	4180	4180	4180	0
608	20241127	102900	66088700	4180	4180	4180	4180	0
609	20241127	102800	66088700	4180	4180	4180	4180	0
610	20241127	102700	66088700	4180	4180	4180	4180	0
611	20241127	102600	66088700	4180	4180	4180	4180	0
612	20241127	102500	66088700	4180	4180	4180	4180	0
613	20241127	102400	66088700	4180	4180	4180	4180	0
614	20241127	102300	66088700	4180	4180	4180	4180	1
615	20241127	102200	66084520	4145	4145	4145	4145	0
616	20241127	102100	66084520	4145	4145	4145	4145	0
617	20241127	102000	66084520	4145	4145	4145	4145	0
618	20241127	101900	66084520	4145	4145	4145	4145	100
619	20241127	101800	65670020	4150	4150	4150	4150	0
620	20241127	101700	65670020	4150	4150	4150	4150	0
621	20241127	101600	65670020	4150	4150	4150	4150	100
622	20241127	101500	65255020	4145	4145	4145	4145	27
623	20241127	101400	65143105	4145	4145	4145	4145	0
624	20241127	101300	65143105	4145	4145	4145	4145	1
625	20241127	101200	65138960	4145	4145	4145	4145	72
626	20241127	101100	64840520	4140	4140	4140	4140	0
627	20241127	101000	64840520	4140	4140	4140	4140	0
628	20241127	100900	64840520	4140	4140	4140	4140	2
629	20241127	100800	64832240	4140	4140	4145	4140	628
630	20241127	100700	62232070	4140	4145	4145	4140	80
631	20241127	100600	61900820	4145	4145	4145	4145	175
632	20241127	100500	61175445	4155	4155	4155	4155	0
633	20241127	100400	61175445	4155	4155	4155	4155	0
634	20241127	100300	61175445	4155	4155	4155	4155	13
635	20241127	100200	61121430	4155	4165	4165	4155	23
636	20241127	100100	61025760	4170	4170	4170	4170	2
637	20241127	100000	61017420	4170	4170	4170	4170	2
638	20241127	095900	61009080	4170	4170	4170	4170	14
639	20241127	095800	60950700	4170	4170	4170	4170	12
640	20241127	095700	60900660	4215	4215	4215	4215	0
641	20241127	095600	60900660	4215	4215	4215	4215	0
642	20241127	095500	60900660	4215	4215	4215	4215	0
643	20241127	095400	60900660	4215	4215	4215	4215	1
644	20241127	095300	60896445	4210	4210	4210	4210	0
645	20241127	095200	60896445	4210	4210	4210	4210	1915
646	20241127	095100	52834295	4210	4210	4210	4210	85
647	20241127	095000	52476445	4210	4210	4210	4210	0
648	20241127	094900	52476445	4210	4210	4210	4210	0
649	20241127	094800	52476445	4210	4210	4210	4210	5
650	20241127	094700	52455395	4225	4225	4225	4225	0
651	20241127	094600	52455395	4225	4225	4225	4225	0
652	20241127	094500	52455395	4225	4225	4225	4225	200
653	20241127	094400	51610395	4225	4225	4225	4225	1
654	20241127	094300	51606170	4225	4225	4225	4225	210
655	20241127	094200	50718920	4225	4200	4225	4200	1851
656	20241127	094100	42919290	4140	4185	4185	4140	10
657	20241127	094000	42877770	4210	4210	4210	4210	10
658	20241127	093900	42835670	4185	4215	4215	4135	248
659	20241127	093800	41806805	4215	4215	4215	4215	0
660	20241127	093700	41806805	4215	4215	4215	4215	0
661	20241127	093600	41806805	4215	4215	4215	4215	8
662	20241127	093500	41773085	4220	4220	4220	4220	0
663	20241127	093400	41773085	4220	4220	4220	4220	0
664	20241127	093300	41773085	4220	4220	4220	4220	0
665	20241127	093200	41773085	4220	4160	4220	4130	964
666	20241127	093100	37763515	4215	4215	4215	4215	0
667	20241127	093000	37763515	4215	4215	4215	4215	0
668	20241127	092900	37763515	4215	4215	4215	4215	0
669	20241127	092800	37763515	4215	4215	4215	4215	0
670	20241127	092700	37763515	4215	4215	4215	4215	0
671	20241127	092600	37763515	4215	4215	4215	4215	0
672	20241127	092500	37763515	4215	4215	4215	4215	3
673	20241127	092400	37750870	4155	4155	4155	4155	0
674	20241127	092300	37750870	4155	4155	4155	4155	0
675	20241127	092200	37750870	4155	4155	4155	4155	1
676	20241127	092100	37746715	4220	4220	4220	4220	45
677	20241127	092000	37556815	4230	4225	4230	4225	50
678	20241127	091900	37345520	4225	4130	4225	4130	601
679	20241127	091800	34834730	4130	4135	4135	4130	33
680	20241127	091700	34698350	4135	4130	4140	4130	42
681	20241127	091600	34524605	4110	4110	4110	4110	4
682	20241127	091500	34508165	4110	4110	4110	4110	45
683	20241127	091400	34323215	4110	4110	4110	4110	0
684	20241127	091300	34323215	4110	4110	4155	4110	595
685	20241127	091200	31876955	4110	4110	4110	4110	0
686	20241127	091100	31876955	4110	4115	4115	4110	232
687	20241127	091000	30923220	4155	4140	4155	4140	10
688	20241127	090900	30881705	4130	4195	4195	4100	1010
689	20241127	090800	26713225	4200	4200	4200	4200	0
690	20241127	090700	26713225	4200	4205	4205	4200	848
691	20241127	090600	23148570	4230	4230	4230	4230	15
692	20241127	090500	23085120	4230	4205	4230	4205	36
693	20241127	090400	22932865	4235	4235	4235	4235	0
694	20241127	090300	22932865	4235	4235	4235	4235	10
695	20241127	090200	22890515	4240	4205	4240	4205	68
696	20241127	090100	22604250	4205	4205	4205	4205	2
697	20241127	090000	22595840	4265	4255	4265	4235	5320