KissMeData/153710/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	203600	35420230	4655	4655	4655	4655	930
3	20241127	203500	35420230	4655	4655	4655	4655	0
4	20241127	203400	35420230	4655	4655	4655	4655	0
5	20241127	203300	35420230	4655	4655	4655	4655	0
6	20241127	203200	35420230	4655	4655	4655	4655	0
7	20241127	203100	35420230	4655	4655	4655	4655	0
8	20241127	203000	35420230	4655	4655	4655	4655	0
9	20241127	202900	35420230	4655	4655	4655	4655	0
10	20241127	202800	35420230	4655	4655	4655	4655	0
11	20241127	202700	35420230	4655	4655	4655	4655	0
12	20241127	202600	35420230	4655	4655	4655	4655	0
13	20241127	202500	35420230	4655	4655	4655	4655	0
14	20241127	202400	35420230	4655	4655	4655	4655	0
15	20241127	202300	35420230	4655	4655	4655	4655	0
16	20241127	202200	35420230	4655	4655	4655	4655	0
17	20241127	202100	35420230	4655	4655	4655	4655	0
18	20241127	202000	35420230	4655	4655	4655	4655	0
19	20241127	201900	35420230	4655	4655	4655	4655	0
20	20241127	201800	35420230	4655	4655	4655	4655	0
21	20241127	201700	35420230	4655	4655	4655	4655	0
22	20241127	201600	35420230	4655	4655	4655	4655	0
23	20241127	201500	35420230	4655	4655	4655	4655	0
24	20241127	201400	35420230	4655	4655	4655	4655	0
25	20241127	201300	35420230	4655	4655	4655	4655	0
26	20241127	201200	35420230	4655	4655	4655	4655	0
27	20241127	201100	35420230	4655	4655	4655	4655	0
28	20241127	201000	35420230	4655	4655	4655	4655	0
29	20241127	200900	35420230	4655	4655	4655	4655	0
30	20241127	200800	35420230	4655	4655	4655	4655	0
31	20241127	200700	35420230	4655	4655	4655	4655	0
32	20241127	200600	35420230	4655	4655	4655	4655	930
33	20241127	200500	35420230	4655	4655	4655	4655	0
34	20241127	200400	35420230	4655	4655	4655	4655	0
35	20241127	200300	35420230	4655	4655	4655	4655	0
36	20241127	200200	35420230	4655	4655	4655	4655	0
37	20241127	200100	35420230	4655	4655	4655	4655	0
38	20241127	200000	35420230	4655	4655	4655	4655	0
39	20241127	195900	35420230	4655	4655	4655	4655	0
40	20241127	195800	35420230	4655	4655	4655	4655	0
41	20241127	195700	35420230	4655	4655	4655	4655	0
42	20241127	195600	35420230	4655	4655	4655	4655	0
43	20241127	195500	35420230	4655	4655	4655	4655	0
44	20241127	195400	35420230	4655	4655	4655	4655	0
45	20241127	195300	35420230	4655	4655	4655	4655	0
46	20241127	195200	35420230	4655	4655	4655	4655	0
47	20241127	195100	35420230	4655	4655	4655	4655	0
48	20241127	195000	35420230	4655	4655	4655	4655	0
49	20241127	194900	35420230	4655	4655	4655	4655	0
50	20241127	194800	35420230	4655	4655	4655	4655	0
51	20241127	194700	35420230	4655	4655	4655	4655	0
52	20241127	194600	35420230	4655	4655	4655	4655	0
53	20241127	194500	35420230	4655	4655	4655	4655	0
54	20241127	194400	35420230	4655	4655	4655	4655	0
55	20241127	194300	35420230	4655	4655	4655	4655	0
56	20241127	194200	35420230	4655	4655	4655	4655	0
57	20241127	194100	35420230	4655	4655	4655	4655	0
58	20241127	194000	35420230	4655	4655	4655	4655	0
59	20241127	193900	35420230	4655	4655	4655	4655	0
60	20241127	193800	35420230	4655	4655	4655	4655	0
61	20241127	193700	35420230	4655	4655	4655	4655	0
62	20241127	193600	35420230	4655	4655	4655	4655	930
63	20241127	193500	35420230	4655	4655	4655	4655	0
64	20241127	193400	35420230	4655	4655	4655	4655	0
65	20241127	193300	35420230	4655	4655	4655	4655	0
66	20241127	193200	35420230	4655	4655	4655	4655	0
67	20241127	193100	35420230	4655	4655	4655	4655	0
68	20241127	193000	35420230	4655	4655	4655	4655	0
69	20241127	192900	35420230	4655	4655	4655	4655	0
70	20241127	192800	35420230	4655	4655	4655	4655	0
71	20241127	192700	35420230	4655	4655	4655	4655	0
72	20241127	192600	35420230	4655	4655	4655	4655	0
73	20241127	192500	35420230	4655	4655	4655	4655	0
74	20241127	192400	35420230	4655	4655	4655	4655	0
75	20241127	192300	35420230	4655	4655	4655	4655	0
76	20241127	192200	35420230	4655	4655	4655	4655	0
77	20241127	192100	35420230	4655	4655	4655	4655	0
78	20241127	192000	35420230	4655	4655	4655	4655	0
79	20241127	191900	35420230	4655	4655	4655	4655	0
80	20241127	191800	35420230	4655	4655	4655	4655	0
81	20241127	191700	35420230	4655	4655	4655	4655	0
82	20241127	191600	35420230	4655	4655	4655	4655	0
83	20241127	191500	35420230	4655	4655	4655	4655	0
84	20241127	191400	35420230	4655	4655	4655	4655	0
85	20241127	191300	35420230	4655	4655	4655	4655	0
86	20241127	191200	35420230	4655	4655	4655	4655	0
87	20241127	191100	35420230	4655	4655	4655	4655	0
88	20241127	191000	35420230	4655	4655	4655	4655	0
89	20241127	190900	35420230	4655	4655	4655	4655	0
90	20241127	190800	35420230	4655	4655	4655	4655	0
91	20241127	190700	35420230	4655	4655	4655	4655	0
92	20241127	190600	35420230	4655	4655	4655	4655	930
93	20241127	190500	35420230	4655	4655	4655	4655	0
94	20241127	190400	35420230	4655	4655	4655	4655	0
95	20241127	190300	35420230	4655	4655	4655	4655	0
96	20241127	190200	35420230	4655	4655	4655	4655	0
97	20241127	190100	35420230	4655	4655	4655	4655	0
98	20241127	190000	35420230	4655	4655	4655	4655	0
99	20241127	185900	35420230	4655	4655	4655	4655	0
100	20241127	185800	35420230	4655	4655	4655	4655	0
101	20241127	185700	35420230	4655	4655	4655	4655	0
102	20241127	185600	35420230	4655	4655	4655	4655	0
103	20241127	185500	35420230	4655	4655	4655	4655	0
104	20241127	185400	35420230	4655	4655	4655	4655	0
105	20241127	185300	35420230	4655	4655	4655	4655	0
106	20241127	185200	35420230	4655	4655	4655	4655	0
107	20241127	185100	35420230	4655	4655	4655	4655	0
108	20241127	185000	35420230	4655	4655	4655	4655	0
109	20241127	184900	35420230	4655	4655	4655	4655	0
110	20241127	184800	35420230	4655	4655	4655	4655	0
111	20241127	184700	35420230	4655	4655	4655	4655	0
112	20241127	184600	35420230	4655	4655	4655	4655	0
113	20241127	184500	35420230	4655	4655	4655	4655	0
114	20241127	184400	35420230	4655	4655	4655	4655	0
115	20241127	184300	35420230	4655	4655	4655	4655	0
116	20241127	184200	35420230	4655	4655	4655	4655	0
117	20241127	184100	35420230	4655	4655	4655	4655	0
118	20241127	184000	35420230	4655	4655	4655	4655	0
119	20241127	183900	35420230	4655	4655	4655	4655	0
120	20241127	183800	35420230	4655	4655	4655	4655	0
121	20241127	183700	35420230	4655	4655	4655	4655	0
122	20241127	183600	35420230	4655	4655	4655	4655	930
123	20241127	183500	35420230	4655	4655	4655	4655	0
124	20241127	183400	35420230	4655	4655	4655	4655	0
125	20241127	183300	35420230	4655	4655	4655	4655	0
126	20241127	183200	35420230	4655	4655	4655	4655	0
127	20241127	183100	35420230	4655	4655	4655	4655	0
128	20241127	183000	35420230	4655	4655	4655	4655	0
129	20241127	182900	35420230	4655	4655	4655	4655	0
130	20241127	182800	35420230	4655	4655	4655	4655	0
131	20241127	182700	35420230	4655	4655	4655	4655	0
132	20241127	182600	35420230	4655	4655	4655	4655	0
133	20241127	182500	35420230	4655	4655	4655	4655	0
134	20241127	182400	35420230	4655	4655	4655	4655	0
135	20241127	182300	35420230	4655	4655	4655	4655	0
136	20241127	182200	35420230	4655	4655	4655	4655	0
137	20241127	182100	35420230	4655	4655	4655	4655	0
138	20241127	182000	35420230	4655	4655	4655	4655	0
139	20241127	181900	35420230	4655	4655	4655	4655	0
140	20241127	181800	35420230	4655	4655	4655	4655	0
141	20241127	181700	35420230	4655	4655	4655	4655	0
142	20241127	181600	35420230	4655	4655	4655	4655	0
143	20241127	181500	35420230	4655	4655	4655	4655	0
144	20241127	181400	35420230	4655	4655	4655	4655	0
145	20241127	181300	35420230	4655	4655	4655	4655	0
146	20241127	181200	35420230	4655	4655	4655	4655	0
147	20241127	181100	35420230	4655	4655	4655	4655	0
148	20241127	181000	35420230	4655	4655	4655	4655	0
149	20241127	180900	35420230	4655	4655	4655	4655	0
150	20241127	180800	35420230	4655	4655	4655	4655	0
151	20241127	180700	35420230	4655	4655	4655	4655	0
152	20241127	180600	35420230	4655	4655	4655	4655	930
153	20241127	180500	35420230	4655	4655	4655	4655	0
154	20241127	180400	35420230	4655	4655	4655	4655	0
155	20241127	180300	35420230	4655	4655	4655	4655	0
156	20241127	180200	35420230	4655	4655	4655	4655	0
157	20241127	180100	35420230	4655	4655	4655	4655	0
158	20241127	180000	35420230	4655	4655	4655	4655	0
159	20241127	175900	35420230	4655	4655	4655	4655	0
160	20241127	175800	35420230	4655	4655	4655	4655	0
161	20241127	175700	35420230	4655	4655	4655	4655	0
162	20241127	175600	35420230	4655	4655	4655	4655	0
163	20241127	175500	35420230	4655	4655	4655	4655	0
164	20241127	175400	35420230	4655	4655	4655	4655	0
165	20241127	175300	35420230	4655	4655	4655	4655	0
166	20241127	175200	35420230	4655	4655	4655	4655	0
167	20241127	175100	35420230	4655	4655	4655	4655	0
168	20241127	175000	35420230	4655	4655	4655	4655	0
169	20241127	174900	35420230	4655	4655	4655	4655	0
170	20241127	174800	35420230	4655	4655	4655	4655	0
171	20241127	174700	35420230	4655	4655	4655	4655	0
172	20241127	174600	35420230	4655	4655	4655	4655	0
173	20241127	174500	35420230	4655	4655	4655	4655	0
174	20241127	174400	35420230	4655	4655	4655	4655	0
175	20241127	174300	35420230	4655	4655	4655	4655	0
176	20241127	174200	35420230	4655	4655	4655	4655	0
177	20241127	174100	35420230	4655	4655	4655	4655	0
178	20241127	174000	35420230	4655	4655	4655	4655	0
179	20241127	173900	35420230	4655	4655	4655	4655	0
180	20241127	173800	35420230	4655	4655	4655	4655	0
181	20241127	173700	35420230	4655	4655	4655	4655	0
182	20241127	173600	35420230	4655	4655	4655	4655	930
183	20241127	173500	35420230	4655	4655	4655	4655	0
184	20241127	173400	35420230	4655	4655	4655	4655	0
185	20241127	173300	35420230	4655	4655	4655	4655	0
186	20241127	173200	35420230	4655	4655	4655	4655	0
187	20241127	173100	35420230	4655	4655	4655	4655	0
188	20241127	173000	35420230	4655	4655	4655	4655	0
189	20241127	172900	35420230	4655	4655	4655	4655	0
190	20241127	172800	35420230	4655	4655	4655	4655	0
191	20241127	172700	35420230	4655	4655	4655	4655	0
192	20241127	172600	35420230	4655	4655	4655	4655	0
193	20241127	172500	35420230	4655	4655	4655	4655	0
194	20241127	172400	35420230	4655	4655	4655	4655	0
195	20241127	172300	35420230	4655	4655	4655	4655	0
196	20241127	172200	35420230	4655	4655	4655	4655	0
197	20241127	172100	35420230	4655	4655	4655	4655	0
198	20241127	172000	35420230	4655	4655	4655	4655	0
199	20241127	171900	35420230	4655	4655	4655	4655	0
200	20241127	171800	35420230	4655	4655	4655	4655	0
201	20241127	171700	35420230	4655	4655	4655	4655	0
202	20241127	171600	35420230	4655	4655	4655	4655	0
203	20241127	171500	35420230	4655	4655	4655	4655	0
204	20241127	171400	35420230	4655	4655	4655	4655	0
205	20241127	171300	35420230	4655	4655	4655	4655	0
206	20241127	171200	35420230	4655	4655	4655	4655	0
207	20241127	171100	35420230	4655	4655	4655	4655	0
208	20241127	171000	35420230	4655	4655	4655	4655	0
209	20241127	170900	35420230	4655	4655	4655	4655	0
210	20241127	170800	35420230	4655	4655	4655	4655	0
211	20241127	170700	35420230	4655	4655	4655	4655	0
212	20241127	170600	35420230	4655	4655	4655	4655	930
213	20241127	170500	35420230	4655	4655	4655	4655	0
214	20241127	170400	35420230	4655	4655	4655	4655	0
215	20241127	170300	35420230	4655	4655	4655	4655	0
216	20241127	170200	35420230	4655	4655	4655	4655	0
217	20241127	170100	35420230	4655	4655	4655	4655	0
218	20241127	170000	35420230	4655	4655	4655	4655	0
219	20241127	165900	35420230	4655	4655	4655	4655	0
220	20241127	165800	35420230	4655	4655	4655	4655	0
221	20241127	165700	35420230	4655	4655	4655	4655	0
222	20241127	165600	35420230	4655	4655	4655	4655	0
223	20241127	165500	35420230	4655	4655	4655	4655	0
224	20241127	165400	35420230	4655	4655	4655	4655	0
225	20241127	165300	35420230	4655	4655	4655	4655	0
226	20241127	165200	35420230	4655	4655	4655	4655	0
227	20241127	165100	35420230	4655	4655	4655	4655	0
228	20241127	165000	35420230	4655	4655	4655	4655	0
229	20241127	164900	35420230	4655	4655	4655	4655	0
230	20241127	164800	35420230	4655	4655	4655	4655	0
231	20241127	164700	35420230	4655	4655	4655	4655	0
232	20241127	164600	35420230	4655	4655	4655	4655	0
233	20241127	164500	35420230	4655	4655	4655	4655	0
234	20241127	164400	35420230	4655	4655	4655	4655	0
235	20241127	164300	35420230	4655	4655	4655	4655	0
236	20241127	164200	35420230	4655	4655	4655	4655	0
237	20241127	164100	35420230	4655	4655	4655	4655	0
238	20241127	164000	35420230	4655	4655	4655	4655	0
239	20241127	163900	35420230	4655	4655	4655	4655	0
240	20241127	163800	35420230	4655	4655	4655	4655	0
241	20241127	163700	35420230	4655	4655	4655	4655	0
242	20241127	163600	35420230	4655	4655	4655	4655	930
243	20241127	163500	35420230	4655	4655	4655	4655	0
244	20241127	163400	35420230	4655	4655	4655	4655	0
245	20241127	163300	35420230	4655	4655	4655	4655	0
246	20241127	163200	35420230	4655	4655	4655	4655	0
247	20241127	163100	35420230	4655	4655	4655	4655	0
248	20241127	163000	35420230	4655	4655	4655	4655	0
249	20241127	162900	35420230	4655	4655	4655	4655	0
250	20241127	162800	35420230	4655	4655	4655	4655	0
251	20241127	162700	35420230	4655	4655	4655	4655	0
252	20241127	162600	35420230	4655	4655	4655	4655	0
253	20241127	162500	35420230	4655	4655	4655	4655	0
254	20241127	162400	35420230	4655	4655	4655	4655	0
255	20241127	162300	35420230	4655	4655	4655	4655	0
256	20241127	162200	35420230	4655	4655	4655	4655	0
257	20241127	162100	35420230	4655	4655	4655	4655	0
258	20241127	162000	35420230	4655	4655	4655	4655	0
259	20241127	161900	35420230	4655	4655	4655	4655	0
260	20241127	161800	35420230	4655	4655	4655	4655	0
261	20241127	161700	35420230	4655	4655	4655	4655	0
262	20241127	161600	35420230	4655	4655	4655	4655	0
263	20241127	161500	35420230	4655	4655	4655	4655	0
264	20241127	161400	35420230	4655	4655	4655	4655	0
265	20241127	161300	35420230	4655	4655	4655	4655	0
266	20241127	161200	35420230	4655	4655	4655	4655	0
267	20241127	161100	35420230	4655	4655	4655	4655	0
268	20241127	161000	35420230	4655	4655	4655	4655	0
269	20241127	160900	35420230	4655	4655	4655	4655	0
270	20241127	160800	35420230	4655	4655	4655	4655	0
271	20241127	160700	35420230	4655	4655	4655	4655	0
272	20241127	160600	35420230	4655	4655	4655	4655	930
273	20241127	160500	35420230	4655	4655	4655	4655	0
274	20241127	160400	35420230	4655	4655	4655	4655	0
275	20241127	160300	35420230	4655	4655	4655	4655	0
276	20241127	160200	35420230	4655	4655	4655	4655	0
277	20241127	160100	35420230	4655	4655	4655	4655	0
278	20241127	160000	35420230	4655	4655	4655	4655	0
279	20241127	155900	35420230	4655	4655	4655	4655	0
280	20241127	155800	35420230	4655	4655	4655	4655	0
281	20241127	155700	35420230	4655	4655	4655	4655	0
282	20241127	155600	35420230	4655	4655	4655	4655	0
283	20241127	155500	35420230	4655	4655	4655	4655	0
284	20241127	155400	35420230	4655	4655	4655	4655	0
285	20241127	155300	35420230	4655	4655	4655	4655	0
286	20241127	155200	35420230	4655	4655	4655	4655	0
287	20241127	155100	35420230	4655	4655	4655	4655	0
288	20241127	155000	35420230	4655	4655	4655	4655	0
289	20241127	154900	35420230	4655	4655	4655	4655	0
290	20241127	154800	35420230	4655	4655	4655	4655	0
291	20241127	154700	35420230	4655	4655	4655	4655	0
292	20241127	154600	35420230	4655	4655	4655	4655	0
293	20241127	154500	35420230	4655	4655	4655	4655	0
294	20241127	154400	35420230	4655	4655	4655	4655	0
295	20241127	154300	35420230	4655	4655	4655	4655	0
296	20241127	154200	35420230	4655	4655	4655	4655	0
297	20241127	154100	35420230	4655	4655	4655	4655	0
298	20241127	154000	35420230	4655	4655	4655	4655	0
299	20241127	153900	35420230	4655	4655	4655	4655	0
300	20241127	153800	35420230	4655	4655	4655	4655	0
301	20241127	153700	35420230	4655	4655	4655	4655	0
302	20241127	153600	35420230	4655	4655	4655	4655	930
303	20241127	153500	35420230	4655	4655	4655	4655	0
304	20241127	153400	35420230	4655	4655	4655	4655	0
305	20241127	153300	35420230	4655	4655	4655	4655	0
306	20241127	153200	35420230	4655	4655	4655	4655	0
307	20241127	153100	35420230	4655	4655	4655	4655	0
308	20241127	153000	35420230	4655	4655	4655	4655	930
309	20241127	152900	31091080	4650	4650	4650	4650	0
310	20241127	152800	31091080	4650	4650	4650	4650	0
311	20241127	152700	31091080	4650	4650	4650	4650	0
312	20241127	152600	31091080	4650	4650	4650	4650	0
313	20241127	152500	31091080	4650	4650	4650	4650	0
314	20241127	152400	31091080	4650	4650	4650	4650	0
315	20241127	152300	31091080	4650	4650	4650	4650	0
316	20241127	152200	31091080	4650	4650	4650	4650	0
317	20241127	152100	31091080	4650	4650	4650	4650	0
318	20241127	152000	31091080	4650	4650	4650	4650	0
319	20241127	151900	31091080	4650	4650	4655	4635	368
320	20241127	151800	29379950	4650	4640	4650	4640	9
321	20241127	151700	29338180	4650	4650	4650	4650	0
322	20241127	151600	29338180	4650	4650	4650	4650	0
323	20241127	151500	29338180	4650	4650	4650	4650	1
324	20241127	151400	29333530	4640	4640	4640	4640	1
325	20241127	151300	29328890	4635	4635	4635	4635	0
326	20241127	151200	29328890	4635	4635	4635	4635	0
327	20241127	151100	29328890	4635	4635	4635	4635	0
328	20241127	151000	29328890	4635	4635	4635	4635	100
329	20241127	150900	28865390	4650	4650	4650	4650	0
330	20241127	150800	28865390	4650	4650	4650	4650	0
331	20241127	150700	28865390	4650	4650	4650	4650	0
332	20241127	150600	28865390	4650	4650	4650	4650	0
333	20241127	150500	28865390	4650	4650	4650	4650	0
334	20241127	150400	28865390	4650	4650	4650	4650	0
335	20241127	150300	28865390	4650	4650	4650	4650	0
336	20241127	150200	28865390	4650	4650	4650	4650	0
337	20241127	150100	28865390	4650	4650	4650	4650	0
338	20241127	150000	28865390	4650	4650	4650	4650	0
339	20241127	145900	28865390	4650	4650	4650	4650	6
340	20241127	145800	28837490	4660	4660	4660	4660	0
341	20241127	145700	28837490	4660	4660	4660	4660	0
342	20241127	145600	28837490	4660	4660	4660	4660	0
343	20241127	145500	28837490	4660	4660	4660	4660	0
344	20241127	145400	28837490	4660	4660	4660	4660	0
345	20241127	145300	28837490	4660	4660	4660	4660	0
346	20241127	145200	28837490	4660	4660	4660	4660	0
347	20241127	145100	28837490	4660	4660	4660	4660	0
348	20241127	145000	28837490	4660	4660	4660	4660	0
349	20241127	144900	28837490	4660	4660	4660	4660	0
350	20241127	144800	28837490	4660	4660	4660	4660	0
351	20241127	144700	28837490	4660	4660	4660	4660	0
352	20241127	144600	28837490	4660	4660	4660	4660	0
353	20241127	144500	28837490	4660	4660	4660	4660	0
354	20241127	144400	28837490	4660	4660	4660	4660	0
355	20241127	144300	28837490	4660	4660	4660	4660	0
356	20241127	144200	28837490	4660	4660	4660	4660	0
357	20241127	144100	28837490	4660	4660	4660	4660	0
358	20241127	144000	28837490	4660	4660	4660	4660	0
359	20241127	143900	28837490	4660	4660	4660	4660	0
360	20241127	143800	28837490	4660	4660	4660	4660	0
361	20241127	143700	28837490	4660	4660	4660	4660	0
362	20241127	143600	28837490	4660	4660	4660	4660	0
363	20241127	143500	28837490	4660	4660	4660	4660	0
364	20241127	143400	28837490	4660	4660	4660	4660	0
365	20241127	143300	28837490	4660	4660	4660	4660	0
366	20241127	143200	28837490	4660	4660	4660	4660	10
367	20241127	143100	28790890	4635	4635	4635	4635	0
368	20241127	143000	28790890	4635	4635	4635	4635	0
369	20241127	142900	28790890	4635	4635	4635	4635	0
370	20241127	142800	28790890	4635	4635	4635	4635	0
371	20241127	142700	28790890	4635	4635	4635	4635	0
372	20241127	142600	28790890	4635	4635	4635	4635	1000
373	20241127	142500	24155890	4660	4660	4660	4660	1
374	20241127	142400	24151230	4660	4660	4660	4660	0
375	20241127	142300	24151230	4660	4660	4660	4660	0
376	20241127	142200	24151230	4660	4660	4660	4660	2
377	20241127	142100	24141910	4635	4635	4635	4635	222
378	20241127	142000	23112940	4670	4670	4670	4670	0
379	20241127	141900	23112940	4670	4670	4670	4670	0
380	20241127	141800	23112940	4670	4670	4670	4670	0
381	20241127	141700	23112940	4670	4670	4670	4670	0
382	20241127	141600	23112940	4670	4670	4670	4670	0
383	20241127	141500	23112940	4670	4670	4670	4670	0
384	20241127	141400	23112940	4670	4670	4670	4670	0
385	20241127	141300	23112940	4670	4670	4670	4670	0
386	20241127	141200	23112940	4670	4670	4670	4670	0
387	20241127	141100	23112940	4670	4670	4670	4670	0
388	20241127	141000	23112940	4670	4670	4670	4670	0
389	20241127	140900	23112940	4670	4670	4670	4670	0
390	20241127	140800	23112940	4670	4670	4670	4670	0
391	20241127	140700	23112940	4670	4670	4670	4670	0
392	20241127	140600	23112940	4670	4670	4670	4670	0
393	20241127	140500	23112940	4670	4670	4670	4670	0
394	20241127	140400	23112940	4670	4670	4670	4670	0
395	20241127	140300	23112940	4670	4670	4670	4670	0
396	20241127	140200	23112940	4670	4670	4670	4670	0
397	20241127	140100	23112940	4670	4670	4670	4670	0
398	20241127	140000	23112940	4670	4670	4670	4670	0
399	20241127	135900	23112940	4670	4670	4670	4670	0
400	20241127	135800	23112940	4670	4670	4670	4670	0
401	20241127	135700	23112940	4670	4670	4670	4670	0
402	20241127	135600	23112940	4670	4670	4670	4670	0
403	20241127	135500	23112940	4670	4670	4670	4670	0
404	20241127	135400	23112940	4670	4670	4670	4670	0
405	20241127	135300	23112940	4670	4670	4670	4670	0
406	20241127	135200	23112940	4670	4670	4670	4670	0
407	20241127	135100	23112940	4670	4670	4670	4670	0
408	20241127	135000	23112940	4670	4670	4670	4670	0
409	20241127	134900	23112940	4670	4670	4670	4670	0
410	20241127	134800	23112940	4670	4670	4670	4670	0
411	20241127	134700	23112940	4670	4670	4670	4670	0
412	20241127	134600	23112940	4670	4670	4670	4670	2
413	20241127	134500	23103600	4635	4635	4635	4635	160
414	20241127	134400	22362000	4670	4670	4670	4670	0
415	20241127	134300	22362000	4670	4670	4670	4670	0
416	20241127	134200	22362000	4670	4670	4670	4670	0
417	20241127	134100	22362000	4670	4670	4670	4670	0
418	20241127	134000	22362000	4670	4670	4670	4670	2
419	20241127	133900	22352660	4635	4635	4635	4635	0
420	20241127	133800	22352660	4635	4635	4635	4635	0
421	20241127	133700	22352660	4635	4645	4645	4635	762
422	20241127	133600	18819970	4680	4680	4680	4680	0
423	20241127	133500	18819970	4680	4680	4680	4680	0
424	20241127	133400	18819970	4680	4680	4680	4680	0
425	20241127	133300	18819970	4680	4680	4680	4680	0
426	20241127	133200	18819970	4680	4680	4680	4680	0
427	20241127	133100	18819970	4680	4680	4680	4680	1
428	20241127	133000	18815290	4680	4680	4680	4680	0
429	20241127	132900	18815290	4680	4680	4680	4680	0
430	20241127	132800	18815290	4680	4680	4680	4680	0
431	20241127	132700	18815290	4680	4680	4680	4680	0
432	20241127	132600	18815290	4680	4680	4680	4680	0
433	20241127	132500	18815290	4680	4680	4680	4680	0
434	20241127	132400	18815290	4680	4680	4680	4680	0
435	20241127	132300	18815290	4680	4680	4680	4680	0
436	20241127	132200	18815290	4680	4680	4680	4680	0
437	20241127	132100	18815290	4680	4680	4680	4680	1
438	20241127	132000	18810610	4640	4640	4640	4640	0
439	20241127	131900	18810610	4640	4640	4640	4640	0
440	20241127	131800	18810610	4640	4665	4665	4640	350
441	20241127	131700	17185395	4685	4685	4685	4685	0
442	20241127	131600	17185395	4685	4685	4685	4685	0
443	20241127	131500	17185395	4685	4685	4685	4685	0
444	20241127	131400	17185395	4685	4685	4685	4685	0
445	20241127	131300	17185395	4685	4685	4685	4685	0
446	20241127	131200	17185395	4685	4685	4685	4685	0
447	20241127	131100	17185395	4685	4685	4685	4685	0
448	20241127	131000	17185395	4685	4685	4685	4685	0
449	20241127	130900	17185395	4685	4685	4685	4685	0
450	20241127	130800	17185395	4685	4685	4685	4685	0
451	20241127	130700	17185395	4685	4685	4685	4685	0
452	20241127	130600	17185395	4685	4685	4685	4685	0
453	20241127	130500	17185395	4685	4685	4685	4685	0
454	20241127	130400	17185395	4685	4685	4685	4685	0
455	20241127	130300	17185395	4685	4685	4685	4685	0
456	20241127	130200	17185395	4685	4685	4685	4685	0
457	20241127	130100	17185395	4685	4685	4685	4685	0
458	20241127	130000	17185395	4685	4685	4685	4685	0
459	20241127	125900	17185395	4685	4685	4685	4685	0
460	20241127	125800	17185395	4685	4685	4685	4685	0
461	20241127	125700	17185395	4685	4685	4685	4685	0
462	20241127	125600	17185395	4685	4685	4685	4685	0
463	20241127	125500	17185395	4685	4685	4685	4685	0
464	20241127	125400	17185395	4685	4685	4685	4685	0
465	20241127	125300	17185395	4685	4685	4685	4685	0
466	20241127	125200	17185395	4685	4685	4685	4685	0
467	20241127	125100	17185395	4685	4685	4685	4685	1
468	20241127	125000	17180710	4680	4680	4680	4680	3
469	20241127	124900	17166670	4680	4680	4680	4680	1
470	20241127	124800	17161990	4685	4685	4685	4685	0
471	20241127	124700	17161990	4685	4685	4685	4685	0
472	20241127	124600	17161990	4685	4685	4685	4685	0
473	20241127	124500	17161990	4685	4685	4685	4685	0
474	20241127	124400	17161990	4685	4685	4685	4685	0
475	20241127	124300	17161990	4685	4685	4685	4685	0
476	20241127	124200	17161990	4685	4685	4685	4685	0
477	20241127	124100	17161990	4685	4685	4685	4685	0
478	20241127	124000	17161990	4685	4685	4685	4685	0
479	20241127	123900	17161990	4685	4685	4685	4685	0
480	20241127	123800	17161990	4685	4685	4685	4685	0
481	20241127	123700	17161990	4685	4685	4685	4685	0
482	20241127	123600	17161990	4685	4685	4685	4685	0
483	20241127	123500	17161990	4685	4685	4685	4685	0
484	20241127	123400	17161990	4685	4685	4685	4685	0
485	20241127	123300	17161990	4685	4685	4685	4685	0
486	20241127	123200	17161990	4685	4685	4685	4685	0
487	20241127	123100	17161990	4685	4685	4685	4685	0
488	20241127	123000	17161990	4685	4685	4685	4685	0
489	20241127	122900	17161990	4685	4685	4685	4685	0
490	20241127	122800	17161990	4685	4685	4685	4685	0
491	20241127	122700	17161990	4685	4685	4685	4685	0
492	20241127	122600	17161990	4685	4685	4685	4685	0
493	20241127	122500	17161990	4685	4685	4685	4685	0
494	20241127	122400	17161990	4685	4685	4685	4685	0
495	20241127	122300	17161990	4685	4685	4685	4685	0
496	20241127	122200	17161990	4685	4685	4685	4685	0
497	20241127	122100	17161990	4685	4685	4685	4685	0
498	20241127	122000	17161990	4685	4685	4685	4685	0
499	20241127	121900	17161990	4685	4685	4685	4685	0
500	20241127	121800	17161990	4685	4685	4685	4685	0
501	20241127	121700	17161990	4685	4685	4685	4685	0
502	20241127	121600	17161990	4685	4685	4685	4685	0
503	20241127	121500	17161990	4685	4685	4685	4685	0
504	20241127	121400	17161990	4685	4685	4685	4685	0
505	20241127	121300	17161990	4685	4685	4685	4685	0
506	20241127	121200	17161990	4685	4685	4685	4685	0
507	20241127	121100	17161990	4685	4685	4685	4685	0
508	20241127	121000	17161990	4685	4685	4685	4685	0
509	20241127	120900	17161990	4685	4685	4685	4685	0
510	20241127	120800	17161990	4685	4685	4685	4685	0
511	20241127	120700	17161990	4685	4685	4685	4685	0
512	20241127	120600	17161990	4685	4685	4685	4685	0
513	20241127	120500	17161990	4685	4685	4685	4685	0
514	20241127	120400	17161990	4685	4685	4685	4685	0
515	20241127	120300	17161990	4685	4685	4685	4685	1
516	20241127	120200	17157305	4675	4675	4675	4675	0
517	20241127	120100	17157305	4675	4675	4675	4675	0
518	20241127	120000	17157305	4675	4675	4675	4675	0
519	20241127	115900	17157305	4675	4675	4675	4675	0
520	20241127	115800	17157305	4675	4675	4675	4675	0
521	20241127	115700	17157305	4675	4675	4675	4675	0
522	20241127	115600	17157305	4675	4675	4675	4675	0
523	20241127	115500	17157305	4675	4675	4675	4675	0
524	20241127	115400	17157305	4675	4675	4675	4675	0
525	20241127	115300	17157305	4675	4675	4675	4675	0
526	20241127	115200	17157305	4675	4675	4675	4675	0
527	20241127	115100	17157305	4675	4675	4675	4675	0
528	20241127	115000	17157305	4675	4675	4675	4675	0
529	20241127	114900	17157305	4675	4675	4675	4675	0
530	20241127	114800	17157305	4675	4675	4675	4675	0
531	20241127	114700	17157305	4675	4675	4675	4675	0
532	20241127	114600	17157305	4675	4675	4675	4675	21
533	20241127	114500	17059130	4675	4675	4675	4675	0
534	20241127	114400	17059130	4675	4675	4675	4675	0
535	20241127	114300	17059130	4675	4685	4685	4675	45
536	20241127	114200	16848705	4685	4685	4685	4685	0
537	20241127	114100	16848705	4685	4685	4685	4685	0
538	20241127	114000	16848705	4685	4685	4685	4685	0
539	20241127	113900	16848705	4685	4685	4685	4685	0
540	20241127	113800	16848705	4685	4685	4685	4685	0
541	20241127	113700	16848705	4685	4685	4685	4685	0
542	20241127	113600	16848705	4685	4685	4685	4685	0
543	20241127	113500	16848705	4685	4685	4685	4685	0
544	20241127	113400	16848705	4685	4685	4685	4685	0
545	20241127	113300	16848705	4685	4685	4685	4685	0
546	20241127	113200	16848705	4685	4685	4685	4685	1
547	20241127	113100	16844020	4690	4690	4690	4690	0
548	20241127	113000	16844020	4690	4690	4690	4690	0
549	20241127	112900	16844020	4690	4690	4690	4690	0
550	20241127	112800	16844020	4690	4690	4690	4690	0
551	20241127	112700	16844020	4690	4690	4690	4690	0
552	20241127	112600	16844020	4690	4690	4690	4690	0
553	20241127	112500	16844020	4690	4690	4690	4690	0
554	20241127	112400	16844020	4690	4690	4690	4690	0
555	20241127	112300	16844020	4690	4690	4690	4690	0
556	20241127	112200	16844020	4690	4690	4690	4690	0
557	20241127	112100	16844020	4690	4690	4690	4690	0
558	20241127	112000	16844020	4690	4690	4690	4690	0
559	20241127	111900	16844020	4690	4690	4690	4690	0
560	20241127	111800	16844020	4690	4690	4690	4690	0
561	20241127	111700	16844020	4690	4690	4690	4690	0
562	20241127	111600	16844020	4690	4690	4690	4690	0
563	20241127	111500	16844020	4690	4690	4690	4690	0
564	20241127	111400	16844020	4690	4690	4690	4690	0
565	20241127	111300	16844020	4690	4690	4690	4690	0
566	20241127	111200	16844020	4690	4690	4690	4690	0
567	20241127	111100	16844020	4690	4690	4690	4690	0
568	20241127	111000	16844020	4690	4690	4690	4690	0
569	20241127	110900	16844020	4690	4690	4690	4690	0
570	20241127	110800	16844020	4690	4690	4690	4690	0
571	20241127	110700	16844020	4690	4690	4690	4690	0
572	20241127	110600	16844020	4690	4690	4690	4690	0
573	20241127	110500	16844020	4690	4690	4690	4690	0
574	20241127	110400	16844020	4690	4690	4690	4690	0
575	20241127	110300	16844020	4690	4690	4690	4690	0
576	20241127	110200	16844020	4690	4690	4690	4690	0
577	20241127	110100	16844020	4690	4690	4690	4690	0
578	20241127	110000	16844020	4690	4690	4690	4690	0
579	20241127	105900	16844020	4690	4690	4690	4690	0
580	20241127	105800	16844020	4690	4690	4690	4690	0
581	20241127	105700	16844020	4690	4690	4690	4690	0
582	20241127	105600	16844020	4690	4690	4690	4690	0
583	20241127	105500	16844020	4690	4690	4690	4690	0
584	20241127	105400	16844020	4690	4690	4690	4690	0
585	20241127	105300	16844020	4690	4690	4690	4690	0
586	20241127	105200	16844020	4690	4690	4690	4690	0
587	20241127	105100	16844020	4690	4690	4690	4690	0
588	20241127	105000	16844020	4690	4690	4690	4690	0
589	20241127	104900	16844020	4690	4690	4690	4690	0
590	20241127	104800	16844020	4690	4690	4690	4690	0
591	20241127	104700	16844020	4690	4690	4690	4690	0
592	20241127	104600	16844020	4690	4690	4690	4690	0
593	20241127	104500	16844020	4690	4690	4690	4690	0
594	20241127	104400	16844020	4690	4690	4690	4690	0
595	20241127	104300	16844020	4690	4690	4690	4690	0
596	20241127	104200	16844020	4690	4690	4690	4690	0
597	20241127	104100	16844020	4690	4690	4690	4690	0
598	20241127	104000	16844020	4690	4690	4690	4690	0
599	20241127	103900	16844020	4690	4690	4690	4690	10
600	20241127	103800	16797120	4690	4690	4690	4690	0
601	20241127	103700	16797120	4690	4690	4690	4690	0
602	20241127	103600	16797120	4690	4690	4690	4690	0
603	20241127	103500	16797120	4690	4690	4690	4690	0
604	20241127	103400	16797120	4690	4690	4690	4690	0
605	20241127	103300	16797120	4690	4690	4690	4690	0
606	20241127	103200	16797120	4690	4690	4690	4690	0
607	20241127	103100	16797120	4690	4690	4690	4690	0
608	20241127	103000	16797120	4690	4690	4690	4690	0
609	20241127	102900	16797120	4690	4690	4690	4690	1
610	20241127	102800	16792430	4675	4675	4675	4675	0
611	20241127	102700	16792430	4675	4675	4675	4675	500
612	20241127	102600	14454930	4675	4675	4675	4675	20
613	20241127	102500	14361430	4695	4695	4695	4695	0
614	20241127	102400	14361430	4695	4695	4695	4695	0
615	20241127	102300	14361430	4695	4695	4695	4695	0
616	20241127	102200	14361430	4695	4695	4695	4695	21
617	20241127	102100	14262835	4695	4695	4695	4695	0
618	20241127	102000	14262835	4695	4695	4695	4695	0
619	20241127	101900	14262835	4695	4695	4695	4695	0
620	20241127	101800	14262835	4695	4680	4695	4680	10
621	20241127	101700	14216005	4680	4680	4680	4680	0
622	20241127	101600	14216005	4680	4680	4680	4680	0
623	20241127	101500	14216005	4680	4680	4680	4680	2
624	20241127	101400	14206645	4690	4690	4690	4690	0
625	20241127	101300	14206645	4690	4690	4690	4690	0
626	20241127	101200	14206645	4690	4690	4690	4690	0
627	20241127	101100	14206645	4690	4690	4690	4690	0
628	20241127	101000	14206645	4690	4690	4690	4690	0
629	20241127	100900	14206645	4690	4690	4690	4690	0
630	20241127	100800	14206645	4690	4690	4690	4690	0
631	20241127	100700	14206645	4690	4685	4690	4685	20
632	20241127	100600	14112895	4675	4675	4675	4675	140
633	20241127	100500	13458395	4685	4685	4685	4685	0
634	20241127	100400	13458395	4685	4685	4685	4685	0
635	20241127	100300	13458395	4685	4685	4685	4685	2
636	20241127	100200	13449025	4685	4685	4685	4685	0
637	20241127	100100	13449025	4685	4635	4685	4635	40
638	20241127	100000	13263575	4635	4635	4635	4630	371
639	20241127	095900	11544900	4685	4660	4685	4660	111
640	20241127	095800	11026125	4660	4660	4660	4660	1
641	20241127	095700	11021465	4630	4660	4660	4630	181
642	20241127	095600	10182745	4630	4630	4630	4630	500
643	20241127	095500	7867745	4685	4685	4685	4685	50
644	20241127	095400	7633495	4685	4640	4685	4630	501
645	20241127	095300	5311230	4685	4685	4685	4635	501
646	20241127	095200	2983770	4710	4710	4710	4710	0
647	20241127	095100	2983770	4710	4710	4710	4710	0
648	20241127	095000	2983770	4710	4710	4710	4710	0
649	20241127	094900	2983770	4710	4710	4710	4710	0
650	20241127	094800	2983770	4710	4710	4710	4710	0
651	20241127	094700	2983770	4710	4710	4710	4710	0
652	20241127	094600	2983770	4710	4710	4710	4710	0
653	20241127	094500	2983770	4710	4710	4710	4710	0
654	20241127	094400	2983770	4710	4710	4710	4710	0
655	20241127	094300	2983770	4710	4710	4710	4710	1
656	20241127	094200	2979060	4710	4710	4710	4710	8
657	20241127	094100	2941380	4710	4705	4710	4685	205
658	20241127	094000	1977185	4710	4710	4710	4710	0
659	20241127	093900	1977185	4710	4710	4710	4710	0
660	20241127	093800	1977185	4710	4710	4710	4710	0
661	20241127	093700	1977185	4710	4710	4710	4710	0
662	20241127	093600	1977185	4710	4710	4710	4710	50
663	20241127	093500	1741685	4710	4710	4710	4710	0
664	20241127	093400	1741685	4710	4710	4710	4710	0
665	20241127	093300	1741685	4710	4710	4710	4710	0
666	20241127	093200	1741685	4710	4710	4710	4710	30
667	20241127	093100	1600385	4710	4710	4710	4710	0
668	20241127	093000	1600385	4710	4710	4710	4710	116
669	20241127	092900	1054025	4740	4740	4740	4740	0
670	20241127	092800	1054025	4740	4740	4740	4740	0
671	20241127	092700	1054025	4740	4740	4740	4740	0
672	20241127	092600	1054025	4740	4740	4740	4740	0
673	20241127	092500	1054025	4740	4740	4740	4740	0
674	20241127	092400	1054025	4740	4740	4740	4740	0
675	20241127	092300	1054025	4740	4740	4740	4740	0
676	20241127	092200	1054025	4740	4740	4740	4740	0
677	20241127	092100	1054025	4740	4740	4740	4740	0
678	20241127	092000	1054025	4740	4740	4740	4740	3
679	20241127	091900	1039805	4745	4745	4745	4745	0
680	20241127	091800	1039805	4745	4745	4745	4745	0
681	20241127	091700	1039805	4745	4745	4745	4745	0
682	20241127	091600	1039805	4745	4745	4745	4745	0
683	20241127	091500	1039805	4745	4745	4745	4745	0
684	20241127	091400	1039805	4745	4745	4745	4745	0
685	20241127	091300	1039805	4745	4745	4745	4745	3
686	20241127	091200	1025570	4745	4745	4745	4745	0
687	20241127	091100	1025570	4745	4745	4745	4745	0
688	20241127	091000	1025570	4745	4745	4745	4745	0
689	20241127	090900	1025570	4745	4745	4745	4745	0
690	20241127	090800	1025570	4745	4745	4745	4745	2
691	20241127	090700	1016080	4755	4755	4755	4755	0
692	20241127	090600	1016080	4755	4755	4755	4755	0
693	20241127	090500	1016080	4755	4755	4755	4755	0
694	20241127	090400	1016080	4755	4755	4755	4755	0
695	20241127	090300	1016080	4755	4755	4755	4755	0
696	20241127	090200	1016080	4755	4755	4755	4755	0
697	20241127	090100	1016080	4755	4755	4755	4755	16
698	20241127	090000	940000	4700	4700	4700	4700	200