KissMeData/273640/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	211100	150279580	11620	11620	11620	11620	134
3	20241127	211000	150279580	11620	11620	11620	11620	0
4	20241127	210900	150279580	11620	11620	11620	11620	0
5	20241127	210800	150279580	11620	11620	11620	11620	0
6	20241127	210700	150279580	11620	11620	11620	11620	0
7	20241127	210600	150279580	11620	11620	11620	11620	0
8	20241127	210500	150279580	11620	11620	11620	11620	0
9	20241127	210400	150279580	11620	11620	11620	11620	0
10	20241127	210300	150279580	11620	11620	11620	11620	0
11	20241127	210200	150279580	11620	11620	11620	11620	0
12	20241127	210100	150279580	11620	11620	11620	11620	0
13	20241127	210000	150279580	11620	11620	11620	11620	0
14	20241127	205900	150279580	11620	11620	11620	11620	0
15	20241127	205800	150279580	11620	11620	11620	11620	0
16	20241127	205700	150279580	11620	11620	11620	11620	0
17	20241127	205600	150279580	11620	11620	11620	11620	0
18	20241127	205500	150279580	11620	11620	11620	11620	0
19	20241127	205400	150279580	11620	11620	11620	11620	0
20	20241127	205300	150279580	11620	11620	11620	11620	0
21	20241127	205200	150279580	11620	11620	11620	11620	0
22	20241127	205100	150279580	11620	11620	11620	11620	0
23	20241127	205000	150279580	11620	11620	11620	11620	0
24	20241127	204900	150279580	11620	11620	11620	11620	0
25	20241127	204800	150279580	11620	11620	11620	11620	0
26	20241127	204700	150279580	11620	11620	11620	11620	0
27	20241127	204600	150279580	11620	11620	11620	11620	0
28	20241127	204500	150279580	11620	11620	11620	11620	0
29	20241127	204400	150279580	11620	11620	11620	11620	0
30	20241127	204300	150279580	11620	11620	11620	11620	0
31	20241127	204200	150279580	11620	11620	11620	11620	0
32	20241127	204100	150279580	11620	11620	11620	11620	134
33	20241127	204000	150279580	11620	11620	11620	11620	0
34	20241127	203900	150279580	11620	11620	11620	11620	0
35	20241127	203800	150279580	11620	11620	11620	11620	0
36	20241127	203700	150279580	11620	11620	11620	11620	0
37	20241127	203600	150279580	11620	11620	11620	11620	0
38	20241127	203500	150279580	11620	11620	11620	11620	0
39	20241127	203400	150279580	11620	11620	11620	11620	0
40	20241127	203300	150279580	11620	11620	11620	11620	0
41	20241127	203200	150279580	11620	11620	11620	11620	0
42	20241127	203100	150279580	11620	11620	11620	11620	0
43	20241127	203000	150279580	11620	11620	11620	11620	0
44	20241127	202900	150279580	11620	11620	11620	11620	0
45	20241127	202800	150279580	11620	11620	11620	11620	0
46	20241127	202700	150279580	11620	11620	11620	11620	0
47	20241127	202600	150279580	11620	11620	11620	11620	0
48	20241127	202500	150279580	11620	11620	11620	11620	0
49	20241127	202400	150279580	11620	11620	11620	11620	0
50	20241127	202300	150279580	11620	11620	11620	11620	0
51	20241127	202200	150279580	11620	11620	11620	11620	0
52	20241127	202100	150279580	11620	11620	11620	11620	0
53	20241127	202000	150279580	11620	11620	11620	11620	0
54	20241127	201900	150279580	11620	11620	11620	11620	0
55	20241127	201800	150279580	11620	11620	11620	11620	0
56	20241127	201700	150279580	11620	11620	11620	11620	0
57	20241127	201600	150279580	11620	11620	11620	11620	0
58	20241127	201500	150279580	11620	11620	11620	11620	0
59	20241127	201400	150279580	11620	11620	11620	11620	0
60	20241127	201300	150279580	11620	11620	11620	11620	0
61	20241127	201200	150279580	11620	11620	11620	11620	0
62	20241127	201100	150279580	11620	11620	11620	11620	134
63	20241127	201000	150279580	11620	11620	11620	11620	0
64	20241127	200900	150279580	11620	11620	11620	11620	0
65	20241127	200800	150279580	11620	11620	11620	11620	0
66	20241127	200700	150279580	11620	11620	11620	11620	0
67	20241127	200600	150279580	11620	11620	11620	11620	0
68	20241127	200500	150279580	11620	11620	11620	11620	0
69	20241127	200400	150279580	11620	11620	11620	11620	0
70	20241127	200300	150279580	11620	11620	11620	11620	0
71	20241127	200200	150279580	11620	11620	11620	11620	0
72	20241127	200100	150279580	11620	11620	11620	11620	0
73	20241127	200000	150279580	11620	11620	11620	11620	0
74	20241127	195900	150279580	11620	11620	11620	11620	0
75	20241127	195800	150279580	11620	11620	11620	11620	0
76	20241127	195700	150279580	11620	11620	11620	11620	0
77	20241127	195600	150279580	11620	11620	11620	11620	0
78	20241127	195500	150279580	11620	11620	11620	11620	0
79	20241127	195400	150279580	11620	11620	11620	11620	0
80	20241127	195300	150279580	11620	11620	11620	11620	0
81	20241127	195200	150279580	11620	11620	11620	11620	0
82	20241127	195100	150279580	11620	11620	11620	11620	0
83	20241127	195000	150279580	11620	11620	11620	11620	0
84	20241127	194900	150279580	11620	11620	11620	11620	0
85	20241127	194800	150279580	11620	11620	11620	11620	0
86	20241127	194700	150279580	11620	11620	11620	11620	0
87	20241127	194600	150279580	11620	11620	11620	11620	0
88	20241127	194500	150279580	11620	11620	11620	11620	0
89	20241127	194400	150279580	11620	11620	11620	11620	0
90	20241127	194300	150279580	11620	11620	11620	11620	0
91	20241127	194200	150279580	11620	11620	11620	11620	0
92	20241127	194100	150279580	11620	11620	11620	11620	134
93	20241127	194000	150279580	11620	11620	11620	11620	0
94	20241127	193900	150279580	11620	11620	11620	11620	0
95	20241127	193800	150279580	11620	11620	11620	11620	0
96	20241127	193700	150279580	11620	11620	11620	11620	0
97	20241127	193600	150279580	11620	11620	11620	11620	0
98	20241127	193500	150279580	11620	11620	11620	11620	0
99	20241127	193400	150279580	11620	11620	11620	11620	0
100	20241127	193300	150279580	11620	11620	11620	11620	0
101	20241127	193200	150279580	11620	11620	11620	11620	0
102	20241127	193100	150279580	11620	11620	11620	11620	0
103	20241127	193000	150279580	11620	11620	11620	11620	0
104	20241127	192900	150279580	11620	11620	11620	11620	0
105	20241127	192800	150279580	11620	11620	11620	11620	0
106	20241127	192700	150279580	11620	11620	11620	11620	0
107	20241127	192600	150279580	11620	11620	11620	11620	0
108	20241127	192500	150279580	11620	11620	11620	11620	0
109	20241127	192400	150279580	11620	11620	11620	11620	0
110	20241127	192300	150279580	11620	11620	11620	11620	0
111	20241127	192200	150279580	11620	11620	11620	11620	0
112	20241127	192100	150279580	11620	11620	11620	11620	0
113	20241127	192000	150279580	11620	11620	11620	11620	0
114	20241127	191900	150279580	11620	11620	11620	11620	0
115	20241127	191800	150279580	11620	11620	11620	11620	0
116	20241127	191700	150279580	11620	11620	11620	11620	0
117	20241127	191600	150279580	11620	11620	11620	11620	0
118	20241127	191500	150279580	11620	11620	11620	11620	0
119	20241127	191400	150279580	11620	11620	11620	11620	0
120	20241127	191300	150279580	11620	11620	11620	11620	0
121	20241127	191200	150279580	11620	11620	11620	11620	0
122	20241127	191100	150279580	11620	11620	11620	11620	134
123	20241127	191000	150279580	11620	11620	11620	11620	0
124	20241127	190900	150279580	11620	11620	11620	11620	0
125	20241127	190800	150279580	11620	11620	11620	11620	0
126	20241127	190700	150279580	11620	11620	11620	11620	0
127	20241127	190600	150279580	11620	11620	11620	11620	0
128	20241127	190500	150279580	11620	11620	11620	11620	0
129	20241127	190400	150279580	11620	11620	11620	11620	0
130	20241127	190300	150279580	11620	11620	11620	11620	0
131	20241127	190200	150279580	11620	11620	11620	11620	0
132	20241127	190100	150279580	11620	11620	11620	11620	0
133	20241127	190000	150279580	11620	11620	11620	11620	0
134	20241127	185900	150279580	11620	11620	11620	11620	0
135	20241127	185800	150279580	11620	11620	11620	11620	0
136	20241127	185700	150279580	11620	11620	11620	11620	0
137	20241127	185600	150279580	11620	11620	11620	11620	0
138	20241127	185500	150279580	11620	11620	11620	11620	0
139	20241127	185400	150279580	11620	11620	11620	11620	0
140	20241127	185300	150279580	11620	11620	11620	11620	0
141	20241127	185200	150279580	11620	11620	11620	11620	0
142	20241127	185100	150279580	11620	11620	11620	11620	0
143	20241127	185000	150279580	11620	11620	11620	11620	0
144	20241127	184900	150279580	11620	11620	11620	11620	0
145	20241127	184800	150279580	11620	11620	11620	11620	0
146	20241127	184700	150279580	11620	11620	11620	11620	0
147	20241127	184600	150279580	11620	11620	11620	11620	0
148	20241127	184500	150279580	11620	11620	11620	11620	0
149	20241127	184400	150279580	11620	11620	11620	11620	0
150	20241127	184300	150279580	11620	11620	11620	11620	0
151	20241127	184200	150279580	11620	11620	11620	11620	0
152	20241127	184100	150279580	11620	11620	11620	11620	134
153	20241127	184000	150279580	11620	11620	11620	11620	0
154	20241127	183900	150279580	11620	11620	11620	11620	0
155	20241127	183800	150279580	11620	11620	11620	11620	0
156	20241127	183700	150279580	11620	11620	11620	11620	0
157	20241127	183600	150279580	11620	11620	11620	11620	0
158	20241127	183500	150279580	11620	11620	11620	11620	0
159	20241127	183400	150279580	11620	11620	11620	11620	0
160	20241127	183300	150279580	11620	11620	11620	11620	0
161	20241127	183200	150279580	11620	11620	11620	11620	0
162	20241127	183100	150279580	11620	11620	11620	11620	0
163	20241127	183000	150279580	11620	11620	11620	11620	0
164	20241127	182900	150279580	11620	11620	11620	11620	0
165	20241127	182800	150279580	11620	11620	11620	11620	0
166	20241127	182700	150279580	11620	11620	11620	11620	0
167	20241127	182600	150279580	11620	11620	11620	11620	0
168	20241127	182500	150279580	11620	11620	11620	11620	0
169	20241127	182400	150279580	11620	11620	11620	11620	0
170	20241127	182300	150279580	11620	11620	11620	11620	0
171	20241127	182200	150279580	11620	11620	11620	11620	0
172	20241127	182100	150279580	11620	11620	11620	11620	0
173	20241127	182000	150279580	11620	11620	11620	11620	0
174	20241127	181900	150279580	11620	11620	11620	11620	0
175	20241127	181800	150279580	11620	11620	11620	11620	0
176	20241127	181700	150279580	11620	11620	11620	11620	0
177	20241127	181600	150279580	11620	11620	11620	11620	0
178	20241127	181500	150279580	11620	11620	11620	11620	0
179	20241127	181400	150279580	11620	11620	11620	11620	0
180	20241127	181300	150279580	11620	11620	11620	11620	0
181	20241127	181200	150279580	11620	11620	11620	11620	0
182	20241127	181100	150279580	11620	11620	11620	11620	134
183	20241127	181000	150279580	11620	11620	11620	11620	0
184	20241127	180900	150279580	11620	11620	11620	11620	0
185	20241127	180800	150279580	11620	11620	11620	11620	0
186	20241127	180700	150279580	11620	11620	11620	11620	0
187	20241127	180600	150279580	11620	11620	11620	11620	0
188	20241127	180500	150279580	11620	11620	11620	11620	0
189	20241127	180400	150279580	11620	11620	11620	11620	0
190	20241127	180300	150279580	11620	11620	11620	11620	0
191	20241127	180200	150279580	11620	11620	11620	11620	0
192	20241127	180100	150279580	11620	11620	11620	11620	0
193	20241127	180000	150279580	11620	11620	11620	11620	0
194	20241127	175900	150279580	11620	11620	11620	11620	0
195	20241127	175800	150279580	11620	11620	11620	11620	0
196	20241127	175700	150279580	11620	11620	11620	11620	0
197	20241127	175600	150279580	11620	11620	11620	11620	0
198	20241127	175500	150279580	11620	11620	11620	11620	0
199	20241127	175400	150279580	11620	11620	11620	11620	0
200	20241127	175300	150279580	11620	11620	11620	11620	0
201	20241127	175200	150279580	11620	11620	11620	11620	0
202	20241127	175100	150279580	11620	11620	11620	11620	0
203	20241127	175000	150279580	11620	11620	11620	11620	0
204	20241127	174900	150279580	11620	11620	11620	11620	0
205	20241127	174800	150279580	11620	11620	11620	11620	0
206	20241127	174700	150279580	11620	11620	11620	11620	0
207	20241127	174600	150279580	11620	11620	11620	11620	0
208	20241127	174500	150279580	11620	11620	11620	11620	0
209	20241127	174400	150279580	11620	11620	11620	11620	0
210	20241127	174300	150279580	11620	11620	11620	11620	0
211	20241127	174200	150279580	11620	11620	11620	11620	0
212	20241127	174100	150279580	11620	11620	11620	11620	134
213	20241127	174000	150279580	11620	11620	11620	11620	0
214	20241127	173900	150279580	11620	11620	11620	11620	0
215	20241127	173800	150279580	11620	11620	11620	11620	0
216	20241127	173700	150279580	11620	11620	11620	11620	0
217	20241127	173600	150279580	11620	11620	11620	11620	0
218	20241127	173500	150279580	11620	11620	11620	11620	0
219	20241127	173400	150279580	11620	11620	11620	11620	0
220	20241127	173300	150279580	11620	11620	11620	11620	0
221	20241127	173200	150279580	11620	11620	11620	11620	0
222	20241127	173100	150279580	11620	11620	11620	11620	0
223	20241127	173000	150279580	11620	11620	11620	11620	0
224	20241127	172900	150279580	11620	11620	11620	11620	0
225	20241127	172800	150279580	11620	11620	11620	11620	0
226	20241127	172700	150279580	11620	11620	11620	11620	0
227	20241127	172600	150279580	11620	11620	11620	11620	0
228	20241127	172500	150279580	11620	11620	11620	11620	0
229	20241127	172400	150279580	11620	11620	11620	11620	0
230	20241127	172300	150279580	11620	11620	11620	11620	0
231	20241127	172200	150279580	11620	11620	11620	11620	0
232	20241127	172100	150279580	11620	11620	11620	11620	0
233	20241127	172000	150279580	11620	11620	11620	11620	0
234	20241127	171900	150279580	11620	11620	11620	11620	0
235	20241127	171800	150279580	11620	11620	11620	11620	0
236	20241127	171700	150279580	11620	11620	11620	11620	0
237	20241127	171600	150279580	11620	11620	11620	11620	0
238	20241127	171500	150279580	11620	11620	11620	11620	0
239	20241127	171400	150279580	11620	11620	11620	11620	0
240	20241127	171300	150279580	11620	11620	11620	11620	0
241	20241127	171200	150279580	11620	11620	11620	11620	0
242	20241127	171100	150279580	11620	11620	11620	11620	134
243	20241127	171000	150279580	11620	11620	11620	11620	0
244	20241127	170900	150279580	11620	11620	11620	11620	0
245	20241127	170800	150279580	11620	11620	11620	11620	0
246	20241127	170700	150279580	11620	11620	11620	11620	0
247	20241127	170600	150279580	11620	11620	11620	11620	0
248	20241127	170500	150279580	11620	11620	11620	11620	0
249	20241127	170400	150279580	11620	11620	11620	11620	0
250	20241127	170300	150279580	11620	11620	11620	11620	0
251	20241127	170200	150279580	11620	11620	11620	11620	0
252	20241127	170100	150279580	11620	11620	11620	11620	0
253	20241127	170000	150279580	11620	11620	11620	11620	0
254	20241127	165900	150279580	11620	11620	11620	11620	0
255	20241127	165800	150279580	11620	11620	11620	11620	0
256	20241127	165700	150279580	11620	11620	11620	11620	0
257	20241127	165600	150279580	11620	11620	11620	11620	0
258	20241127	165500	150279580	11620	11620	11620	11620	0
259	20241127	165400	150279580	11620	11620	11620	11620	0
260	20241127	165300	150279580	11620	11620	11620	11620	0
261	20241127	165200	150279580	11620	11620	11620	11620	0
262	20241127	165100	150279580	11620	11620	11620	11620	0
263	20241127	165000	150279580	11620	11620	11620	11620	0
264	20241127	164900	150279580	11620	11620	11620	11620	0
265	20241127	164800	150279580	11620	11620	11620	11620	0
266	20241127	164700	150279580	11620	11620	11620	11620	0
267	20241127	164600	150279580	11620	11620	11620	11620	0
268	20241127	164500	150279580	11620	11620	11620	11620	0
269	20241127	164400	150279580	11620	11620	11620	11620	0
270	20241127	164300	150279580	11620	11620	11620	11620	0
271	20241127	164200	150279580	11620	11620	11620	11620	0
272	20241127	164100	150279580	11620	11620	11620	11620	134
273	20241127	164000	150279580	11620	11620	11620	11620	0
274	20241127	163900	150279580	11620	11620	11620	11620	0
275	20241127	163800	150279580	11620	11620	11620	11620	0
276	20241127	163700	150279580	11620	11620	11620	11620	0
277	20241127	163600	150279580	11620	11620	11620	11620	0
278	20241127	163500	150279580	11620	11620	11620	11620	0
279	20241127	163400	150279580	11620	11620	11620	11620	0
280	20241127	163300	150279580	11620	11620	11620	11620	0
281	20241127	163200	150279580	11620	11620	11620	11620	0
282	20241127	163100	150279580	11620	11620	11620	11620	0
283	20241127	163000	150279580	11620	11620	11620	11620	0
284	20241127	162900	150279580	11620	11620	11620	11620	0
285	20241127	162800	150279580	11620	11620	11620	11620	0
286	20241127	162700	150279580	11620	11620	11620	11620	0
287	20241127	162600	150279580	11620	11620	11620	11620	0
288	20241127	162500	150279580	11620	11620	11620	11620	0
289	20241127	162400	150279580	11620	11620	11620	11620	0
290	20241127	162300	150279580	11620	11620	11620	11620	0
291	20241127	162200	150279580	11620	11620	11620	11620	0
292	20241127	162100	150279580	11620	11620	11620	11620	0
293	20241127	162000	150279580	11620	11620	11620	11620	0
294	20241127	161900	150279580	11620	11620	11620	11620	0
295	20241127	161800	150279580	11620	11620	11620	11620	0
296	20241127	161700	150279580	11620	11620	11620	11620	0
297	20241127	161600	150279580	11620	11620	11620	11620	0
298	20241127	161500	150279580	11620	11620	11620	11620	0
299	20241127	161400	150279580	11620	11620	11620	11620	0
300	20241127	161300	150279580	11620	11620	11620	11620	0
301	20241127	161200	150279580	11620	11620	11620	11620	0
302	20241127	161100	150279580	11620	11620	11620	11620	134
303	20241127	161000	150279580	11620	11620	11620	11620	0
304	20241127	160900	150279580	11620	11620	11620	11620	0
305	20241127	160800	150279580	11620	11620	11620	11620	0
306	20241127	160700	150279580	11620	11620	11620	11620	0
307	20241127	160600	150279580	11620	11620	11620	11620	0
308	20241127	160500	150279580	11620	11620	11620	11620	0
309	20241127	160400	150279580	11620	11620	11620	11620	0
310	20241127	160300	150279580	11620	11620	11620	11620	0
311	20241127	160200	150279580	11620	11620	11620	11620	0
312	20241127	160100	150279580	11620	11620	11620	11620	0
313	20241127	160000	150279580	11620	11620	11620	11620	0
314	20241127	155900	150279580	11620	11620	11620	11620	0
315	20241127	155800	150279580	11620	11620	11620	11620	0
316	20241127	155700	150279580	11620	11620	11620	11620	0
317	20241127	155600	150279580	11620	11620	11620	11620	0
318	20241127	155500	150279580	11620	11620	11620	11620	0
319	20241127	155400	150279580	11620	11620	11620	11620	0
320	20241127	155300	150279580	11620	11620	11620	11620	0
321	20241127	155200	150279580	11620	11620	11620	11620	0
322	20241127	155100	150279580	11620	11620	11620	11620	0
323	20241127	155000	150279580	11620	11620	11620	11620	0
324	20241127	154900	150279580	11620	11620	11620	11620	0
325	20241127	154800	150279580	11620	11620	11620	11620	0
326	20241127	154700	150279580	11620	11620	11620	11620	0
327	20241127	154600	150279580	11620	11620	11620	11620	0
328	20241127	154500	150279580	11620	11620	11620	11620	0
329	20241127	154400	150279580	11620	11620	11620	11620	0
330	20241127	154300	150279580	11620	11620	11620	11620	0
331	20241127	154200	150279580	11620	11620	11620	11620	0
332	20241127	154100	150279580	11620	11620	11620	11620	134
333	20241127	154000	150279580	11620	11620	11620	11620	0
334	20241127	153900	150279580	11620	11620	11620	11620	0
335	20241127	153800	150279580	11620	11620	11620	11620	0
336	20241127	153700	150279580	11620	11620	11620	11620	0
337	20241127	153600	150279580	11620	11620	11620	11620	0
338	20241127	153500	150279580	11620	11620	11620	11620	0
339	20241127	153400	150279580	11620	11620	11620	11620	0
340	20241127	153300	150279580	11620	11620	11620	11620	0
341	20241127	153200	150279580	11620	11620	11620	11620	0
342	20241127	153100	150279580	11620	11620	11620	11620	0
343	20241127	153000	150279580	11620	11620	11620	11620	134
344	20241127	152900	148722500	11620	11620	11620	11620	0
345	20241127	152800	148722500	11620	11620	11620	11620	0
346	20241127	152700	148722500	11620	11620	11620	11620	0
347	20241127	152600	148722500	11620	11620	11620	11620	0
348	20241127	152500	148722500	11620	11620	11620	11620	0
349	20241127	152400	148722500	11620	11620	11620	11620	0
350	20241127	152300	148722500	11620	11620	11620	11620	0
351	20241127	152200	148722500	11620	11620	11620	11620	0
352	20241127	152100	148722500	11620	11620	11620	11620	0
353	20241127	152000	148722500	11620	11620	11620	11620	0
354	20241127	151900	148722500	11620	11620	11620	11620	19
355	20241127	151800	148501720	11670	11670	11670	11670	0
356	20241127	151700	148501720	11670	11670	11670	11670	0
357	20241127	151600	148501720	11670	11670	11670	11670	0
358	20241127	151500	148501720	11670	11670	11670	11670	0
359	20241127	151400	148501720	11670	11670	11670	11670	10
360	20241127	151300	148385020	11670	11670	11670	11670	0
361	20241127	151200	148385020	11670	11670	11670	11670	0
362	20241127	151100	148385020	11670	11670	11670	11670	0
363	20241127	151000	148385020	11670	11670	11670	11670	1
364	20241127	150900	148373350	11610	11610	11610	11610	34
365	20241127	150800	147978610	11610	11660	11660	11610	1004
366	20241127	150700	136272170	11620	11620	11620	11620	8
367	20241127	150600	136179210	11630	11630	11630	11630	0
368	20241127	150500	136179210	11630	11630	11630	11630	0
369	20241127	150400	136179210	11630	11630	11630	11630	0
370	20241127	150300	136179210	11630	11630	11630	11630	30
371	20241127	150200	135830310	11630	11630	11630	11630	0
372	20241127	150100	135830310	11630	11630	11630	11630	0
373	20241127	150000	135830310	11630	11630	11630	11630	0
374	20241127	145900	135830310	11630	11640	11640	11630	50
375	20241127	145800	135248490	11640	11640	11640	11640	0
376	20241127	145700	135248490	11640	11640	11640	11640	0
377	20241127	145600	135248490	11640	11640	11640	11640	0
378	20241127	145500	135248490	11640	11640	11640	11640	0
379	20241127	145400	135248490	11640	11650	11650	11640	77
380	20241127	145300	134351620	11660	11660	11660	11660	0
381	20241127	145200	134351620	11660	11660	11660	11660	0
382	20241127	145100	134351620	11660	11660	11660	11660	30
383	20241127	145000	134001820	11670	11670	11670	11670	51
384	20241127	144900	133406650	11670	11670	11670	11670	0
385	20241127	144800	133406650	11670	11670	11670	11670	0
386	20241127	144700	133406650	11670	11670	11670	11670	50
387	20241127	144600	132823150	11670	11670	11670	11670	44
388	20241127	144500	132309670	11680	11680	11680	11680	0
389	20241127	144400	132309670	11680	11680	11680	11680	50
390	20241127	144300	131725670	11670	11670	11670	11670	0
391	20241127	144200	131725670	11670	11670	11670	11670	0
392	20241127	144100	131725670	11670	11670	11670	11670	0
393	20241127	144000	131725670	11670	11660	11670	11660	16
394	20241127	143900	131539050	11670	11670	11670	11670	0
395	20241127	143800	131539050	11670	11660	11670	11660	95
396	20241127	143700	130430550	11650	11650	11650	11650	1
397	20241127	143600	130418900	11650	11650	11650	11650	3
398	20241127	143500	130383950	11640	11640	11640	11640	0
399	20241127	143400	130383950	11640	11640	11640	11640	1
400	20241127	143300	130372310	11630	11630	11630	11630	0
401	20241127	143200	130372310	11630	11630	11630	11630	0
402	20241127	143100	130372310	11630	11630	11630	11630	2
403	20241127	143000	130349050	11620	11620	11620	11620	0
404	20241127	142900	130349050	11620	11620	11620	11620	0
405	20241127	142800	130349050	11620	11620	11620	11620	0
406	20241127	142700	130349050	11620	11620	11620	11620	0
407	20241127	142600	130349050	11620	11620	11620	11620	88
408	20241127	142500	129326490	11620	11620	11620	11620	63
409	20241127	142400	128594430	11630	11630	11630	11630	51
410	20241127	142300	128001300	11640	11650	11650	11640	100
411	20241127	142200	126836800	11640	11640	11640	11640	1
412	20241127	142100	126825160	11640	11640	11640	11640	0
413	20241127	142000	126825160	11640	11640	11640	11640	0
414	20241127	141900	126825160	11640	11640	11640	11640	100
415	20241127	141800	125661160	11650	11650	11650	11650	0
416	20241127	141700	125661160	11650	11650	11650	11650	37
417	20241127	141600	125230110	11650	11660	11670	11650	64
418	20241127	141500	124483430	11660	11660	11660	11660	23
419	20241127	141400	124215250	11660	11660	11660	11660	20
420	20241127	141300	123982050	11670	11670	11670	11670	50
421	20241127	141200	123398550	11650	11650	11650	11650	0
422	20241127	141100	123398550	11650	11650	11650	11650	0
423	20241127	141000	123398550	11650	11650	11650	11650	10
424	20241127	140900	123282050	11650	11650	11650	11650	0
425	20241127	140800	123282050	11650	11650	11650	11650	0
426	20241127	140700	123282050	11650	11650	11650	11650	0
427	20241127	140600	123282050	11650	11650	11650	11650	0
428	20241127	140500	123282050	11650	11650	11650	11650	0
429	20241127	140400	123282050	11650	11650	11650	11650	75
430	20241127	140300	122408300	11650	11650	11650	11650	0
431	20241127	140200	122408300	11650	11650	11650	11650	0
432	20241127	140100	122408300	11650	11650	11650	11650	51
433	20241127	140000	121814150	11640	11640	11640	11640	0
434	20241127	135900	121814150	11640	11640	11640	11640	0
435	20241127	135800	121814150	11640	11640	11640	11640	0
436	20241127	135700	121814150	11640	11640	11640	11640	50
437	20241127	135600	121232150	11650	11650	11650	11650	1
438	20241127	135500	121220500	11650	11650	11650	11650	50
439	20241127	135400	120638000	11650	11650	11650	11650	0
440	20241127	135300	120638000	11650	11650	11650	11650	0
441	20241127	135200	120638000	11650	11650	11650	11650	0
442	20241127	135100	120638000	11650	11660	11660	11650	87
443	20241127	135000	119623940	11660	11660	11660	11660	0
444	20241127	134900	119623940	11660	11660	11660	11660	0
445	20241127	134800	119623940	11660	11670	11670	11660	16
446	20241127	134700	119437330	11660	11660	11660	11660	39
447	20241127	134600	118982590	11660	11660	11660	11660	0
448	20241127	134500	118982590	11660	11660	11660	11660	0
449	20241127	134400	118982590	11660	11660	11660	11660	0
450	20241127	134300	118982590	11660	11660	11660	11660	50
451	20241127	134200	118399590	11650	11660	11660	11650	160
452	20241127	134100	116535440	11670	11670	11670	11670	0
453	20241127	134000	116535440	11670	11670	11670	11670	51
454	20241127	133900	115940270	11670	11670	11670	11670	0
455	20241127	133800	115940270	11670	11670	11670	11670	0
456	20241127	133700	115940270	11670	11670	11670	11670	50
457	20241127	133600	115356770	11670	11670	11670	11670	0
458	20241127	133500	115356770	11670	11670	11670	11670	0
459	20241127	133400	115356770	11670	11670	11670	11670	50
460	20241127	133300	114773270	11670	11670	11670	11670	0
461	20241127	133200	114773270	11670	11670	11670	11670	0
462	20241127	133100	114773270	11670	11670	11670	11670	51
463	20241127	133000	114178100	11670	11670	11670	11670	4
464	20241127	132900	114131420	11680	11690	11690	11680	112
465	20241127	132800	112822650	11700	11700	11700	11700	50
466	20241127	132700	112237650	11710	11710	11710	11710	0
467	20241127	132600	112237650	11710	11710	11710	11710	30
468	20241127	132500	111886350	11700	11700	11700	11700	50
469	20241127	132400	111301350	11690	11720	11720	11690	258
470	20241127	132300	108281190	11730	11730	11730	11730	0
471	20241127	132200	108281190	11730	11730	11730	11730	1
472	20241127	132100	108269460	11720	11720	11720	11720	0
473	20241127	132000	108269460	11720	11720	11720	11720	0
474	20241127	131900	108269460	11720	11720	11720	11720	50
475	20241127	131800	107683460	11730	11730	11730	11730	0
476	20241127	131700	107683460	11730	11730	11730	11730	0
477	20241127	131600	107683460	11730	11730	11730	11730	0
478	20241127	131500	107683460	11730	11730	11730	11730	1
479	20241127	131400	107671730	11730	11710	11730	11710	1050
480	20241127	131300	95356300	11720	11720	11720	11720	0
481	20241127	131200	95356300	11720	11720	11720	11720	50
482	20241127	131100	94770300	11700	11700	11700	11700	0
483	20241127	131000	94770300	11700	11700	11700	11700	0
484	20241127	130900	94770300	11700	11700	11700	11700	50
485	20241127	130800	94185300	11720	11720	11720	11720	0
486	20241127	130700	94185300	11720	11720	11720	11720	0
487	20241127	130600	94185300	11720	11720	11720	11720	0
488	20241127	130500	94185300	11720	11720	11720	11720	0
489	20241127	130400	94185300	11720	11700	11720	11700	210
490	20241127	130300	91725100	11700	11700	11700	11700	0
491	20241127	130200	91725100	11700	11690	11700	11690	89
492	20241127	130100	90683920	11670	11670	11670	11670	0
493	20241127	130000	90683920	11670	11670	11670	11670	0
494	20241127	125900	90683920	11670	11670	11670	11670	0
495	20241127	125800	90683920	11670	11670	11670	11670	46
496	20241127	125700	90147100	11670	11670	11670	11670	0
497	20241127	125600	90147100	11670	11670	11670	11670	0
498	20241127	125500	90147100	11670	11670	11670	11670	50
499	20241127	125400	89563600	11660	11660	11660	11660	30
500	20241127	125300	89213800	11660	11660	11660	11660	7
501	20241127	125200	89132180	11640	11630	11640	11630	19
502	20241127	125100	88911120	11630	11630	11630	11630	0
503	20241127	125000	88911120	11630	11630	11630	11630	0
504	20241127	124900	88911120	11630	11630	11630	11630	50
505	20241127	124800	88329620	11620	11620	11620	11620	0
506	20241127	124700	88329620	11620	11620	11620	11620	0
507	20241127	124600	88329620	11620	11620	11620	11620	0
508	20241127	124500	88329620	11620	11620	11620	11620	0
509	20241127	124400	88329620	11620	11620	11620	11620	0
510	20241127	124300	88329620	11620	11620	11620	11620	100
511	20241127	124200	87167620	11620	11620	11620	11620	351
512	20241127	124100	83089000	11610	11610	11610	11610	0
513	20241127	124000	83089000	11610	11610	11610	11610	10
514	20241127	123900	82972900	11590	11590	11590	11590	0
515	20241127	123800	82972900	11590	11590	11590	11590	0
516	20241127	123700	82972900	11590	11590	11590	11590	0
517	20241127	123600	82972900	11590	11590	11590	11590	26
518	20241127	123500	82671560	11600	11600	11600	11600	0
519	20241127	123400	82671560	11600	11600	11600	11600	50
520	20241127	123300	82091560	11600	11610	11610	11600	7
521	20241127	123200	82010330	11610	11610	11610	11610	48
522	20241127	123100	81453050	11610	11610	11610	11610	0
523	20241127	123000	81453050	11610	11610	11610	11610	0
524	20241127	122900	81453050	11610	11610	11610	11610	0
525	20241127	122800	81453050	11610	11610	11610	11610	100
526	20241127	122700	80292050	11620	11620	11620	11620	50
527	20241127	122600	79711050	11620	11620	11620	11620	0
528	20241127	122500	79711050	11620	11620	11620	11620	0
529	20241127	122400	79711050	11620	11620	11620	11620	0
530	20241127	122300	79711050	11620	11630	11630	11620	80
531	20241127	122200	78781250	11640	11640	11640	11640	51
532	20241127	122100	78187610	11640	11640	11640	11640	55
533	20241127	122000	77547410	11640	11640	11640	11640	0
534	20241127	121900	77547410	11640	11640	11640	11640	0
535	20241127	121800	77547410	11640	11640	11640	11640	0
536	20241127	121700	77547410	11640	11640	11640	11640	0
537	20241127	121600	77547410	11640	11670	11670	11640	211
538	20241127	121500	75089500	11670	11670	11670	11670	46
539	20241127	121400	74552680	11670	11670	11670	11670	38
540	20241127	121300	74109220	11680	11680	11680	11680	0
541	20241127	121200	74109220	11680	11680	11680	11680	50
542	20241127	121100	73525220	11680	11680	11680	11680	0
543	20241127	121000	73525220	11680	11680	11680	11680	0
544	20241127	120900	73525220	11680	11680	11680	11680	51
545	20241127	120800	72929540	11690	11690	11690	11690	0
546	20241127	120700	72929540	11690	11670	11690	11670	62
547	20241127	120600	72205000	11660	11670	11670	11660	128
548	20241127	120500	70711870	11680	11680	11680	11680	0
549	20241127	120400	70711870	11680	11680	11680	11680	50
550	20241127	120300	70127870	11680	11690	11690	11680	128
551	20241127	120200	68632550	11700	11700	11700	11700	0
552	20241127	120100	68632550	11700	11700	11700	11700	0
553	20241127	120000	68632550	11700	11700	11700	11700	51
554	20241127	115900	68035850	11700	11700	11700	11700	0
555	20241127	115800	68035850	11700	11700	11700	11700	0
556	20241127	115700	68035850	11700	11700	11700	11700	50
557	20241127	115600	67450850	11690	11690	11690	11690	0
558	20241127	115500	67450850	11690	11690	11690	11690	1
559	20241127	115400	67439160	11700	11700	11700	11700	50
560	20241127	115300	66854160	11690	11690	11690	11690	21
561	20241127	115200	66608670	11700	11700	11700	11700	0
562	20241127	115100	66608670	11700	11700	11700	11700	51
563	20241127	115000	66011970	11700	11700	11700	11700	0
564	20241127	114900	66011970	11700	11700	11700	11700	1
565	20241127	114800	66000270	11700	11700	11700	11700	50
566	20241127	114700	65415270	11700	11700	11700	11700	0
567	20241127	114600	65415270	11700	11700	11700	11700	0
568	20241127	114500	65415270	11700	11700	11700	11700	50
569	20241127	114400	64830270	11690	11690	11690	11690	0
570	20241127	114300	64830270	11690	11690	11690	11690	0
571	20241127	114200	64830270	11690	11690	11690	11690	0
572	20241127	114100	64830270	11690	11690	11690	11690	30
573	20241127	114000	64479570	11690	11690	11690	11690	0
574	20241127	113900	64479570	11690	11690	11690	11690	21
575	20241127	113800	64234080	11680	11680	11680	11680	0
576	20241127	113700	64234080	11680	11680	11680	11680	0
577	20241127	113600	64234080	11680	11680	11680	11680	0
578	20241127	113500	64234080	11680	11680	11680	11680	0
579	20241127	113400	64234080	11680	11680	11680	11680	50
580	20241127	113300	63650080	11670	11670	11670	11670	0
581	20241127	113200	63650080	11670	11670	11670	11670	0
582	20241127	113100	63650080	11670	11670	11670	11670	0
583	20241127	113000	63650080	11670	11670	11670	11670	0
584	20241127	112900	63650080	11670	11670	11670	11670	0
585	20241127	112800	63650080	11670	11670	11670	11670	0
586	20241127	112700	63650080	11670	11670	11670	11670	50
587	20241127	112600	63066580	11670	11670	11670	11670	0
588	20241127	112500	63066580	11670	11670	11670	11670	50
589	20241127	112400	62483080	11670	11670	11670	11670	3
590	20241127	112300	62448070	11670	11670	11670	11670	0
591	20241127	112200	62448070	11670	11680	11680	11670	61
592	20241127	112100	61735710	11690	11690	11690	11690	77
593	20241127	112000	60835580	11700	11700	11700	11700	0
594	20241127	111900	60835580	11700	11700	11700	11700	0
595	20241127	111800	60835580	11700	11700	11700	11700	50
596	20241127	111700	60250580	11700	11700	11700	11700	0
597	20241127	111600	60250580	11700	11700	11700	11700	0
598	20241127	111500	60250580	11700	11700	11700	11700	50
599	20241127	111400	59665580	11690	11690	11690	11690	50
600	20241127	111300	59081080	11700	11700	11700	11700	20
601	20241127	111200	58847080	11680	11680	11680	11680	0
602	20241127	111100	58847080	11680	11680	11680	11680	0
603	20241127	111000	58847080	11680	11680	11680	11680	1
604	20241127	110900	58835400	11680	11680	11680	11680	1
605	20241127	110800	58823720	11680	11680	11680	11680	26
606	20241127	110700	58520040	11690	11690	11690	11690	5
607	20241127	110600	58461590	11700	11700	11700	11700	50
608	20241127	110500	57876590	11730	11730	11730	11730	1
609	20241127	110400	57864860	11730	11700	11730	11700	109
610	20241127	110300	56587790	11690	11690	11690	11690	22
611	20241127	110200	56330610	11690	11690	11690	11690	0
612	20241127	110100	56330610	11690	11690	11690	11690	0
613	20241127	110000	56330610	11690	11680	11690	11680	54
614	20241127	105900	55699380	11680	11680	11680	11680	0
615	20241127	105800	55699380	11680	11680	11680	11680	21
616	20241127	105700	55454100	11690	11690	11690	11690	50
617	20241127	105600	54869600	11690	11690	11690	11690	0
618	20241127	105500	54869600	11690	11690	11690	11690	0
619	20241127	105400	54869600	11690	11690	11690	11690	50
620	20241127	105300	54285100	11690	11690	11690	11690	1
621	20241127	105200	54273410	11700	11700	11700	11700	0
622	20241127	105100	54273410	11700	11700	11700	11700	51
623	20241127	105000	53676710	11700	11700	11700	11700	4
624	20241127	104900	53629910	11710	11710	11710	11710	50
625	20241127	104800	53044410	11710	11710	11710	11710	0
626	20241127	104700	53044410	11710	11710	11710	11710	51
627	20241127	104600	52447200	11720	11720	11720	11720	0
628	20241127	104500	52447200	11720	11720	11720	11720	53
629	20241127	104400	51826040	11730	11730	11730	11730	0
630	20241127	104300	51826040	11730	11730	11730	11730	11
631	20241127	104200	51697010	11710	11710	11710	11710	0
632	20241127	104100	51697010	11710	11710	11710	11710	0
633	20241127	104000	51697010	11710	11730	11730	11710	60
634	20241127	103900	50994210	11710	11710	11710	11710	0
635	20241127	103800	50994210	11710	11710	11710	11710	10
636	20241127	103700	50877110	11720	11720	11720	11720	50
637	20241127	103600	50291110	11730	11730	11730	11730	50
638	20241127	103500	49704610	11710	11710	11710	11710	0
639	20241127	103400	49704610	11710	11710	11710	11710	0
640	20241127	103300	49704610	11710	11710	11710	11710	0
641	20241127	103200	49704610	11710	11720	11720	11710	53
642	20241127	103100	49083470	11710	11710	11710	11710	0
643	20241127	103000	49083470	11710	11710	11710	11710	0
644	20241127	102900	49083470	11710	11710	11710	11710	0
645	20241127	102800	49083470	11710	11710	11710	11710	39
646	20241127	102700	48626780	11700	11700	11700	11700	0
647	20241127	102600	48626780	11700	11700	11700	11700	0
648	20241127	102500	48626780	11700	11700	11700	11700	12
649	20241127	102400	48486380	11680	11680	11680	11680	20
650	20241127	102300	48252780	11670	11670	11670	11670	0
651	20241127	102200	48252780	11670	11670	11670	11670	36
652	20241127	102100	47832660	11660	11660	11660	11660	0
653	20241127	102000	47832660	11660	11660	11660	11660	0
654	20241127	101900	47832660	11660	11660	11660	11660	25
655	20241127	101800	47541160	11660	11660	11660	11660	25
656	20241127	101700	47249660	11670	11670	11670	11670	0
657	20241127	101600	47249660	11670	11670	11670	11670	0
658	20241127	101500	47249660	11670	11660	11670	11660	150
659	20241127	101400	45500160	11720	11710	11720	11710	22
660	20241127	101300	45242430	11700	11660	11700	11660	417
661	20241127	101200	40371570	11680	11680	11680	11680	0
662	20241127	101100	40371570	11680	11680	11680	11680	0
663	20241127	101000	40371570	11680	11670	11680	11670	548
664	20241127	100900	33971210	11670	11670	11670	11670	47
665	20241127	100800	33422720	11660	11660	11660	11660	0
666	20241127	100700	33422720	11660	11650	11660	11650	207
667	20241127	100600	31009200	11650	11650	11650	11650	2
668	20241127	100500	30985900	11580	11580	11580	11580	0
669	20241127	100400	30985900	11580	11580	11580	11580	0
670	20241127	100300	30985900	11580	11580	11580	11580	0
671	20241127	100200	30985900	11580	11580	11580	11580	0
672	20241127	100100	30985900	11580	11580	11580	11580	0
673	20241127	100000	30985900	11580	11580	11580	11580	1
674	20241127	095900	30974320	11620	11620	11620	11620	0
675	20241127	095800	30974320	11620	11620	11620	11620	0
676	20241127	095700	30974320	11620	11620	11620	11620	0
677	20241127	095600	30974320	11620	11620	11620	11620	0
678	20241127	095500	30974320	11620	11620	11620	11620	20
679	20241127	095400	30741920	11650	11650	11650	11650	1
680	20241127	095300	30730270	11610	11610	11610	11610	50
681	20241127	095200	30149770	11610	11580	11610	11580	26
682	20241127	095100	29848660	11570	11570	11570	11570	43
683	20241127	095000	29351150	11530	11530	11530	11530	5
684	20241127	094900	29293500	11520	11520	11520	11520	0
685	20241127	094800	29293500	11520	11530	11530	11520	182
686	20241127	094700	27196840	11530	11530	11530	11530	0
687	20241127	094600	27196840	11530	11530	11530	11530	8
688	20241127	094500	27104600	11570	11570	11570	11570	0
689	20241127	094400	27104600	11570	11570	11570	11570	1
690	20241127	094300	27093030	11520	11520	11520	11520	9
691	20241127	094200	26989350	11570	11570	11570	11570	0
692	20241127	094100	26989350	11570	11570	11570	11570	0
693	20241127	094000	26989350	11570	11570	11570	11570	1
694	20241127	093900	26977780	11500	11500	11500	11500	581
695	20241127	093800	20296280	11500	11540	11540	11500	254
696	20241127	093700	17372190	11540	11540	11540	11540	3
697	20241127	093600	17337570	11550	11550	11550	11550	0
698	20241127	093500	17337570	11550	11550	11550	11550	0
699	20241127	093400	17337570	11550	11570	11570	11550	780
700	20241127	093300	8318990	11580	11610	11610	11580	225
701	20241127	093200	5712220	11610	11610	11610	11610	0
702	20241127	093100	5712220	11610	11610	11610	11610	10
703	20241127	093000	5596120	11610	11610	11610	11610	1
704	20241127	092900	5584510	11680	11680	11680	11680	0
705	20241127	092800	5584510	11680	11680	11680	11680	0
706	20241127	092700	5584510	11680	11680	11680	11680	0
707	20241127	092600	5584510	11680	11680	11680	11680	0
708	20241127	092500	5584510	11680	11680	11680	11680	0
709	20241127	092400	5584510	11680	11680	11680	11680	0
710	20241127	092300	5584510	11680	11680	11680	11680	0
711	20241127	092200	5584510	11680	11680	11680	11680	0
712	20241127	092100	5584510	11680	11680	11680	11680	0
713	20241127	092000	5584510	11680	11680	11680	11680	0
714	20241127	091900	5584510	11680	11680	11680	11680	0
715	20241127	091800	5584510	11680	11680	11680	11680	0
716	20241127	091700	5584510	11680	11680	11680	11680	0
717	20241127	091600	5584510	11680	11680	11680	11680	0
718	20241127	091500	5584510	11680	11680	11680	11680	1
719	20241127	091400	5572830	11570	11570	11570	11570	1
720	20241127	091300	5561260	11650	11660	11660	11650	64
721	20241127	091200	4815580	11660	11660	11660	11660	0
722	20241127	091100	4815580	11660	11660	11660	11660	0
723	20241127	091000	4815580	11660	11660	11660	11660	0
724	20241127	090900	4815580	11660	11660	11660	11660	5
725	20241127	090800	4757280	11660	11660	11660	11660	12
726	20241127	090700	4617360	11660	11660	11660	11660	20
727	20241127	090600	4384160	11660	11660	11660	11660	0
728	20241127	090500	4384160	11660	11660	11660	11660	0
729	20241127	090400	4384160	11660	11660	11660	11660	0
730	20241127	090300	4384160	11660	11660	11660	11660	185
731	20241127	090200	2227060	11660	11660	11660	11660	72
732	20241127	090100	1387540	11660	11660	11660	11660	0
733	20241127	090000	1387540	11660	11660	11660	11660	119