KissMeData/308170/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	212100	120812750	5040	5040	5040	5040	561
3	20241127	212000	120812750	5040	5040	5040	5040	0
4	20241127	211900	120812750	5040	5040	5040	5040	0
5	20241127	211800	120812750	5040	5040	5040	5040	0
6	20241127	211700	120812750	5040	5040	5040	5040	0
7	20241127	211600	120812750	5040	5040	5040	5040	0
8	20241127	211500	120812750	5040	5040	5040	5040	0
9	20241127	211400	120812750	5040	5040	5040	5040	0
10	20241127	211300	120812750	5040	5040	5040	5040	0
11	20241127	211200	120812750	5040	5040	5040	5040	0
12	20241127	211100	120812750	5040	5040	5040	5040	0
13	20241127	211000	120812750	5040	5040	5040	5040	0
14	20241127	210900	120812750	5040	5040	5040	5040	0
15	20241127	210800	120812750	5040	5040	5040	5040	0
16	20241127	210700	120812750	5040	5040	5040	5040	0
17	20241127	210600	120812750	5040	5040	5040	5040	0
18	20241127	210500	120812750	5040	5040	5040	5040	0
19	20241127	210400	120812750	5040	5040	5040	5040	0
20	20241127	210300	120812750	5040	5040	5040	5040	0
21	20241127	210200	120812750	5040	5040	5040	5040	0
22	20241127	210100	120812750	5040	5040	5040	5040	0
23	20241127	210000	120812750	5040	5040	5040	5040	0
24	20241127	205900	120812750	5040	5040	5040	5040	0
25	20241127	205800	120812750	5040	5040	5040	5040	0
26	20241127	205700	120812750	5040	5040	5040	5040	0
27	20241127	205600	120812750	5040	5040	5040	5040	0
28	20241127	205500	120812750	5040	5040	5040	5040	0
29	20241127	205400	120812750	5040	5040	5040	5040	0
30	20241127	205300	120812750	5040	5040	5040	5040	0
31	20241127	205200	120812750	5040	5040	5040	5040	0
32	20241127	205100	120812750	5040	5040	5040	5040	561
33	20241127	205000	120812750	5040	5040	5040	5040	0
34	20241127	204900	120812750	5040	5040	5040	5040	0
35	20241127	204800	120812750	5040	5040	5040	5040	0
36	20241127	204700	120812750	5040	5040	5040	5040	0
37	20241127	204600	120812750	5040	5040	5040	5040	0
38	20241127	204500	120812750	5040	5040	5040	5040	0
39	20241127	204400	120812750	5040	5040	5040	5040	0
40	20241127	204300	120812750	5040	5040	5040	5040	0
41	20241127	204200	120812750	5040	5040	5040	5040	0
42	20241127	204100	120812750	5040	5040	5040	5040	0
43	20241127	204000	120812750	5040	5040	5040	5040	0
44	20241127	203900	120812750	5040	5040	5040	5040	0
45	20241127	203800	120812750	5040	5040	5040	5040	0
46	20241127	203700	120812750	5040	5040	5040	5040	0
47	20241127	203600	120812750	5040	5040	5040	5040	0
48	20241127	203500	120812750	5040	5040	5040	5040	0
49	20241127	203400	120812750	5040	5040	5040	5040	0
50	20241127	203300	120812750	5040	5040	5040	5040	0
51	20241127	203200	120812750	5040	5040	5040	5040	0
52	20241127	203100	120812750	5040	5040	5040	5040	0
53	20241127	203000	120812750	5040	5040	5040	5040	0
54	20241127	202900	120812750	5040	5040	5040	5040	0
55	20241127	202800	120812750	5040	5040	5040	5040	0
56	20241127	202700	120812750	5040	5040	5040	5040	0
57	20241127	202600	120812750	5040	5040	5040	5040	0
58	20241127	202500	120812750	5040	5040	5040	5040	0
59	20241127	202400	120812750	5040	5040	5040	5040	0
60	20241127	202300	120812750	5040	5040	5040	5040	0
61	20241127	202200	120812750	5040	5040	5040	5040	0
62	20241127	202100	120812750	5040	5040	5040	5040	561
63	20241127	202000	120812750	5040	5040	5040	5040	0
64	20241127	201900	120812750	5040	5040	5040	5040	0
65	20241127	201800	120812750	5040	5040	5040	5040	0
66	20241127	201700	120812750	5040	5040	5040	5040	0
67	20241127	201600	120812750	5040	5040	5040	5040	0
68	20241127	201500	120812750	5040	5040	5040	5040	0
69	20241127	201400	120812750	5040	5040	5040	5040	0
70	20241127	201300	120812750	5040	5040	5040	5040	0
71	20241127	201200	120812750	5040	5040	5040	5040	0
72	20241127	201100	120812750	5040	5040	5040	5040	0
73	20241127	201000	120812750	5040	5040	5040	5040	0
74	20241127	200900	120812750	5040	5040	5040	5040	0
75	20241127	200800	120812750	5040	5040	5040	5040	0
76	20241127	200700	120812750	5040	5040	5040	5040	0
77	20241127	200600	120812750	5040	5040	5040	5040	0
78	20241127	200500	120812750	5040	5040	5040	5040	0
79	20241127	200400	120812750	5040	5040	5040	5040	0
80	20241127	200300	120812750	5040	5040	5040	5040	0
81	20241127	200200	120812750	5040	5040	5040	5040	0
82	20241127	200100	120812750	5040	5040	5040	5040	0
83	20241127	200000	120812750	5040	5040	5040	5040	0
84	20241127	195900	120812750	5040	5040	5040	5040	0
85	20241127	195800	120812750	5040	5040	5040	5040	0
86	20241127	195700	120812750	5040	5040	5040	5040	0
87	20241127	195600	120812750	5040	5040	5040	5040	0
88	20241127	195500	120812750	5040	5040	5040	5040	0
89	20241127	195400	120812750	5040	5040	5040	5040	0
90	20241127	195300	120812750	5040	5040	5040	5040	0
91	20241127	195200	120812750	5040	5040	5040	5040	0
92	20241127	195100	120812750	5040	5040	5040	5040	561
93	20241127	195000	120812750	5040	5040	5040	5040	0
94	20241127	194900	120812750	5040	5040	5040	5040	0
95	20241127	194800	120812750	5040	5040	5040	5040	0
96	20241127	194700	120812750	5040	5040	5040	5040	0
97	20241127	194600	120812750	5040	5040	5040	5040	0
98	20241127	194500	120812750	5040	5040	5040	5040	0
99	20241127	194400	120812750	5040	5040	5040	5040	0
100	20241127	194300	120812750	5040	5040	5040	5040	0
101	20241127	194200	120812750	5040	5040	5040	5040	0
102	20241127	194100	120812750	5040	5040	5040	5040	0
103	20241127	194000	120812750	5040	5040	5040	5040	0
104	20241127	193900	120812750	5040	5040	5040	5040	0
105	20241127	193800	120812750	5040	5040	5040	5040	0
106	20241127	193700	120812750	5040	5040	5040	5040	0
107	20241127	193600	120812750	5040	5040	5040	5040	0
108	20241127	193500	120812750	5040	5040	5040	5040	0
109	20241127	193400	120812750	5040	5040	5040	5040	0
110	20241127	193300	120812750	5040	5040	5040	5040	0
111	20241127	193200	120812750	5040	5040	5040	5040	0
112	20241127	193100	120812750	5040	5040	5040	5040	0
113	20241127	193000	120812750	5040	5040	5040	5040	0
114	20241127	192900	120812750	5040	5040	5040	5040	0
115	20241127	192800	120812750	5040	5040	5040	5040	0
116	20241127	192700	120812750	5040	5040	5040	5040	0
117	20241127	192600	120812750	5040	5040	5040	5040	0
118	20241127	192500	120812750	5040	5040	5040	5040	0
119	20241127	192400	120812750	5040	5040	5040	5040	0
120	20241127	192300	120812750	5040	5040	5040	5040	0
121	20241127	192200	120812750	5040	5040	5040	5040	0
122	20241127	192100	120812750	5040	5040	5040	5040	561
123	20241127	192000	120812750	5040	5040	5040	5040	0
124	20241127	191900	120812750	5040	5040	5040	5040	0
125	20241127	191800	120812750	5040	5040	5040	5040	0
126	20241127	191700	120812750	5040	5040	5040	5040	0
127	20241127	191600	120812750	5040	5040	5040	5040	0
128	20241127	191500	120812750	5040	5040	5040	5040	0
129	20241127	191400	120812750	5040	5040	5040	5040	0
130	20241127	191300	120812750	5040	5040	5040	5040	0
131	20241127	191200	120812750	5040	5040	5040	5040	0
132	20241127	191100	120812750	5040	5040	5040	5040	0
133	20241127	191000	120812750	5040	5040	5040	5040	0
134	20241127	190900	120812750	5040	5040	5040	5040	0
135	20241127	190800	120812750	5040	5040	5040	5040	0
136	20241127	190700	120812750	5040	5040	5040	5040	0
137	20241127	190600	120812750	5040	5040	5040	5040	0
138	20241127	190500	120812750	5040	5040	5040	5040	0
139	20241127	190400	120812750	5040	5040	5040	5040	0
140	20241127	190300	120812750	5040	5040	5040	5040	0
141	20241127	190200	120812750	5040	5040	5040	5040	0
142	20241127	190100	120812750	5040	5040	5040	5040	0
143	20241127	190000	120812750	5040	5040	5040	5040	0
144	20241127	185900	120812750	5040	5040	5040	5040	0
145	20241127	185800	120812750	5040	5040	5040	5040	0
146	20241127	185700	120812750	5040	5040	5040	5040	0
147	20241127	185600	120812750	5040	5040	5040	5040	0
148	20241127	185500	120812750	5040	5040	5040	5040	0
149	20241127	185400	120812750	5040	5040	5040	5040	0
150	20241127	185300	120812750	5040	5040	5040	5040	0
151	20241127	185200	120812750	5040	5040	5040	5040	0
152	20241127	185100	120812750	5040	5040	5040	5040	561
153	20241127	185000	120812750	5040	5040	5040	5040	0
154	20241127	184900	120812750	5040	5040	5040	5040	0
155	20241127	184800	120812750	5040	5040	5040	5040	0
156	20241127	184700	120812750	5040	5040	5040	5040	0
157	20241127	184600	120812750	5040	5040	5040	5040	0
158	20241127	184500	120812750	5040	5040	5040	5040	0
159	20241127	184400	120812750	5040	5040	5040	5040	0
160	20241127	184300	120812750	5040	5040	5040	5040	0
161	20241127	184200	120812750	5040	5040	5040	5040	0
162	20241127	184100	120812750	5040	5040	5040	5040	0
163	20241127	184000	120812750	5040	5040	5040	5040	0
164	20241127	183900	120812750	5040	5040	5040	5040	0
165	20241127	183800	120812750	5040	5040	5040	5040	0
166	20241127	183700	120812750	5040	5040	5040	5040	0
167	20241127	183600	120812750	5040	5040	5040	5040	0
168	20241127	183500	120812750	5040	5040	5040	5040	0
169	20241127	183400	120812750	5040	5040	5040	5040	0
170	20241127	183300	120812750	5040	5040	5040	5040	0
171	20241127	183200	120812750	5040	5040	5040	5040	0
172	20241127	183100	120812750	5040	5040	5040	5040	0
173	20241127	183000	120812750	5040	5040	5040	5040	0
174	20241127	182900	120812750	5040	5040	5040	5040	0
175	20241127	182800	120812750	5040	5040	5040	5040	0
176	20241127	182700	120812750	5040	5040	5040	5040	0
177	20241127	182600	120812750	5040	5040	5040	5040	0
178	20241127	182500	120812750	5040	5040	5040	5040	0
179	20241127	182400	120812750	5040	5040	5040	5040	0
180	20241127	182300	120812750	5040	5040	5040	5040	0
181	20241127	182200	120812750	5040	5040	5040	5040	0
182	20241127	182100	120812750	5040	5040	5040	5040	561
183	20241127	182000	120812750	5040	5040	5040	5040	0
184	20241127	181900	120812750	5040	5040	5040	5040	0
185	20241127	181800	120812750	5040	5040	5040	5040	0
186	20241127	181700	120812750	5040	5040	5040	5040	0
187	20241127	181600	120812750	5040	5040	5040	5040	0
188	20241127	181500	120812750	5040	5040	5040	5040	0
189	20241127	181400	120812750	5040	5040	5040	5040	0
190	20241127	181300	120812750	5040	5040	5040	5040	0
191	20241127	181200	120812750	5040	5040	5040	5040	0
192	20241127	181100	120812750	5040	5040	5040	5040	0
193	20241127	181000	120812750	5040	5040	5040	5040	0
194	20241127	180900	120812750	5040	5040	5040	5040	0
195	20241127	180800	120812750	5040	5040	5040	5040	0
196	20241127	180700	120812750	5040	5040	5040	5040	0
197	20241127	180600	120812750	5040	5040	5040	5040	0
198	20241127	180500	120812750	5040	5040	5040	5040	0
199	20241127	180400	120812750	5040	5040	5040	5040	0
200	20241127	180300	120812750	5040	5040	5040	5040	0
201	20241127	180200	120812750	5040	5040	5040	5040	0
202	20241127	180100	120812750	5040	5040	5040	5040	0
203	20241127	180000	120812750	5040	5040	5040	5040	0
204	20241127	175900	120812750	5040	5040	5040	5040	0
205	20241127	175800	120812750	5040	5040	5040	5040	0
206	20241127	175700	120812750	5040	5040	5040	5040	0
207	20241127	175600	120812750	5040	5040	5040	5040	0
208	20241127	175500	120812750	5040	5040	5040	5040	0
209	20241127	175400	120812750	5040	5040	5040	5040	0
210	20241127	175300	120812750	5040	5040	5040	5040	0
211	20241127	175200	120812750	5040	5040	5040	5040	0
212	20241127	175100	120812750	5040	5040	5040	5040	561
213	20241127	175000	120812750	5040	5040	5040	5040	0
214	20241127	174900	120812750	5040	5040	5040	5040	0
215	20241127	174800	120812750	5040	5040	5040	5040	0
216	20241127	174700	120812750	5040	5040	5040	5040	0
217	20241127	174600	120812750	5040	5040	5040	5040	0
218	20241127	174500	120812750	5040	5040	5040	5040	0
219	20241127	174400	120812750	5040	5040	5040	5040	0
220	20241127	174300	120812750	5040	5040	5040	5040	0
221	20241127	174200	120812750	5040	5040	5040	5040	0
222	20241127	174100	120812750	5040	5040	5040	5040	0
223	20241127	174000	120812750	5040	5040	5040	5040	0
224	20241127	173900	120812750	5040	5040	5040	5040	0
225	20241127	173800	120812750	5040	5040	5040	5040	0
226	20241127	173700	120812750	5040	5040	5040	5040	0
227	20241127	173600	120812750	5040	5040	5040	5040	0
228	20241127	173500	120812750	5040	5040	5040	5040	0
229	20241127	173400	120812750	5040	5040	5040	5040	0
230	20241127	173300	120812750	5040	5040	5040	5040	0
231	20241127	173200	120812750	5040	5040	5040	5040	0
232	20241127	173100	120812750	5040	5040	5040	5040	0
233	20241127	173000	120812750	5040	5040	5040	5040	0
234	20241127	172900	120812750	5040	5040	5040	5040	0
235	20241127	172800	120812750	5040	5040	5040	5040	0
236	20241127	172700	120812750	5040	5040	5040	5040	0
237	20241127	172600	120812750	5040	5040	5040	5040	0
238	20241127	172500	120812750	5040	5040	5040	5040	0
239	20241127	172400	120812750	5040	5040	5040	5040	0
240	20241127	172300	120812750	5040	5040	5040	5040	0
241	20241127	172200	120812750	5040	5040	5040	5040	0
242	20241127	172100	120812750	5040	5040	5040	5040	561
243	20241127	172000	120812750	5040	5040	5040	5040	0
244	20241127	171900	120812750	5040	5040	5040	5040	0
245	20241127	171800	120812750	5040	5040	5040	5040	0
246	20241127	171700	120812750	5040	5040	5040	5040	0
247	20241127	171600	120812750	5040	5040	5040	5040	0
248	20241127	171500	120812750	5040	5040	5040	5040	0
249	20241127	171400	120812750	5040	5040	5040	5040	0
250	20241127	171300	120812750	5040	5040	5040	5040	0
251	20241127	171200	120812750	5040	5040	5040	5040	0
252	20241127	171100	120812750	5040	5040	5040	5040	0
253	20241127	171000	120812750	5040	5040	5040	5040	0
254	20241127	170900	120812750	5040	5040	5040	5040	0
255	20241127	170800	120812750	5040	5040	5040	5040	0
256	20241127	170700	120812750	5040	5040	5040	5040	0
257	20241127	170600	120812750	5040	5040	5040	5040	0
258	20241127	170500	120812750	5040	5040	5040	5040	0
259	20241127	170400	120812750	5040	5040	5040	5040	0
260	20241127	170300	120812750	5040	5040	5040	5040	0
261	20241127	170200	120812750	5040	5040	5040	5040	0
262	20241127	170100	120812750	5040	5040	5040	5040	0
263	20241127	170000	120812750	5040	5040	5040	5040	0
264	20241127	165900	120812750	5040	5040	5040	5040	0
265	20241127	165800	120812750	5040	5040	5040	5040	0
266	20241127	165700	120812750	5040	5040	5040	5040	0
267	20241127	165600	120812750	5040	5040	5040	5040	0
268	20241127	165500	120812750	5040	5040	5040	5040	0
269	20241127	165400	120812750	5040	5040	5040	5040	0
270	20241127	165300	120812750	5040	5040	5040	5040	0
271	20241127	165200	120812750	5040	5040	5040	5040	0
272	20241127	165100	120812750	5040	5040	5040	5040	561
273	20241127	165000	120812750	5040	5040	5040	5040	0
274	20241127	164900	120812750	5040	5040	5040	5040	0
275	20241127	164800	120812750	5040	5040	5040	5040	0
276	20241127	164700	120812750	5040	5040	5040	5040	0
277	20241127	164600	120812750	5040	5040	5040	5040	0
278	20241127	164500	120812750	5040	5040	5040	5040	0
279	20241127	164400	120812750	5040	5040	5040	5040	0
280	20241127	164300	120812750	5040	5040	5040	5040	0
281	20241127	164200	120812750	5040	5040	5040	5040	0
282	20241127	164100	120812750	5040	5040	5040	5040	0
283	20241127	164000	120812750	5040	5040	5040	5040	0
284	20241127	163900	120812750	5040	5040	5040	5040	0
285	20241127	163800	120812750	5040	5040	5040	5040	0
286	20241127	163700	120812750	5040	5040	5040	5040	0
287	20241127	163600	120812750	5040	5040	5040	5040	0
288	20241127	163500	120812750	5040	5040	5040	5040	0
289	20241127	163400	120812750	5040	5040	5040	5040	0
290	20241127	163300	120812750	5040	5040	5040	5040	0
291	20241127	163200	120812750	5040	5040	5040	5040	0
292	20241127	163100	120812750	5040	5040	5040	5040	0
293	20241127	163000	120812750	5040	5040	5040	5040	0
294	20241127	162900	120812750	5040	5040	5040	5040	0
295	20241127	162800	120812750	5040	5040	5040	5040	0
296	20241127	162700	120812750	5040	5040	5040	5040	0
297	20241127	162600	120812750	5040	5040	5040	5040	0
298	20241127	162500	120812750	5040	5040	5040	5040	0
299	20241127	162400	120812750	5040	5040	5040	5040	0
300	20241127	162300	120812750	5040	5040	5040	5040	0
301	20241127	162200	120812750	5040	5040	5040	5040	0
302	20241127	162100	120812750	5040	5040	5040	5040	561
303	20241127	162000	120812750	5040	5040	5040	5040	0
304	20241127	161900	120812750	5040	5040	5040	5040	0
305	20241127	161800	120812750	5040	5040	5040	5040	0
306	20241127	161700	120812750	5040	5040	5040	5040	0
307	20241127	161600	120812750	5040	5040	5040	5040	0
308	20241127	161500	120812750	5040	5040	5040	5040	0
309	20241127	161400	120812750	5040	5040	5040	5040	0
310	20241127	161300	120812750	5040	5040	5040	5040	0
311	20241127	161200	120812750	5040	5040	5040	5040	0
312	20241127	161100	120812750	5040	5040	5040	5040	0
313	20241127	161000	120812750	5040	5040	5040	5040	0
314	20241127	160900	120812750	5040	5040	5040	5040	0
315	20241127	160800	120812750	5040	5040	5040	5040	0
316	20241127	160700	120812750	5040	5040	5040	5040	0
317	20241127	160600	120812750	5040	5040	5040	5040	0
318	20241127	160500	120812750	5040	5040	5040	5040	0
319	20241127	160400	120812750	5040	5040	5040	5040	0
320	20241127	160300	120812750	5040	5040	5040	5040	0
321	20241127	160200	120812750	5040	5040	5040	5040	0
322	20241127	160100	120812750	5040	5040	5040	5040	0
323	20241127	160000	120812750	5040	5040	5040	5040	0
324	20241127	155900	120812750	5040	5040	5040	5040	0
325	20241127	155800	120812750	5040	5040	5040	5040	0
326	20241127	155700	120812750	5040	5040	5040	5040	0
327	20241127	155600	120812750	5040	5040	5040	5040	0
328	20241127	155500	120812750	5040	5040	5040	5040	0
329	20241127	155400	120812750	5040	5040	5040	5040	0
330	20241127	155300	120812750	5040	5040	5040	5040	0
331	20241127	155200	120812750	5040	5040	5040	5040	0
332	20241127	155100	120812750	5040	5040	5040	5040	561
333	20241127	155000	120812750	5040	5040	5040	5040	0
334	20241127	154900	120812750	5040	5040	5040	5040	0
335	20241127	154800	120812750	5040	5040	5040	5040	0
336	20241127	154700	120812750	5040	5040	5040	5040	0
337	20241127	154600	120812750	5040	5040	5040	5040	0
338	20241127	154500	120812750	5040	5040	5040	5040	0
339	20241127	154400	120812750	5040	5040	5040	5040	0
340	20241127	154300	120812750	5040	5040	5040	5040	0
341	20241127	154200	120812750	5040	5040	5040	5040	0
342	20241127	154100	120812750	5040	5040	5040	5040	0
343	20241127	154000	120812750	5040	5040	5040	5040	0
344	20241127	153900	120812750	5040	5040	5040	5040	0
345	20241127	153800	120812750	5040	5040	5040	5040	0
346	20241127	153700	120812750	5040	5040	5040	5040	0
347	20241127	153600	120812750	5040	5040	5040	5040	0
348	20241127	153500	120812750	5040	5040	5040	5040	0
349	20241127	153400	120812750	5040	5040	5040	5040	0
350	20241127	153300	120812750	5040	5040	5040	5040	0
351	20241127	153200	120812750	5040	5040	5040	5040	0
352	20241127	153100	120812750	5040	5040	5040	5040	0
353	20241127	153000	120812750	5040	5040	5040	5040	561
354	20241127	152900	117985310	5010	5010	5010	5010	0
355	20241127	152800	117985310	5010	5010	5010	5010	0
356	20241127	152700	117985310	5010	5010	5010	5010	0
357	20241127	152600	117985310	5010	5010	5010	5010	0
358	20241127	152500	117985310	5010	5010	5010	5010	0
359	20241127	152400	117985310	5010	5010	5010	5010	0
360	20241127	152300	117985310	5010	5010	5010	5010	0
361	20241127	152200	117985310	5010	5010	5010	5010	0
362	20241127	152100	117985310	5010	5010	5010	5010	0
363	20241127	152000	117985310	5010	5010	5010	5010	0
364	20241127	151900	117985310	5010	5010	5010	5010	4
365	20241127	151800	117965270	5010	5000	5020	5000	82
366	20241127	151700	117554640	5020	5020	5020	5020	3
367	20241127	151600	117539580	5020	5020	5020	5020	6
368	20241127	151500	117509460	5030	5020	5030	5000	26
369	20241127	151400	117378810	5030	5040	5040	5030	34
370	20241127	151300	117207460	5040	5040	5040	5040	36
371	20241127	151200	117026020	5040	5010	5040	5000	137
372	20241127	151100	116340100	5020	5040	5040	5020	33
373	20241127	151000	116173840	5040	5050	5050	5040	68
374	20241127	150900	115830750	5040	5050	5050	5040	20
375	20241127	150800	115729760	5050	5050	5050	5040	246
376	20241127	150700	114487540	5050	5030	5050	5030	154
377	20241127	150600	113711180	5020	5020	5020	5020	16
378	20241127	150500	113630860	4990	4995	5000	4985	208
379	20241127	150400	112592280	5000	5020	5020	5000	110
380	20241127	150300	112042080	5020	5030	5050	5020	94
381	20241127	150200	111568150	5030	5030	5030	5030	21
382	20241127	150100	111462520	5030	5040	5040	5030	14
383	20241127	150000	111392030	5030	5060	5060	5030	13
384	20241127	145900	111326610	5050	4990	5060	4990	870
385	20241127	145800	106956220	4990	4990	4990	4990	80
386	20241127	145700	106557020	4985	4945	4990	4945	1319
387	20241127	145600	99989070	4950	4950	4950	4950	0
388	20241127	145500	99989070	4950	4950	4950	4950	0
389	20241127	145400	99989070	4950	4950	4950	4950	0
390	20241127	145300	99989070	4950	4950	4950	4950	1
391	20241127	145200	99984120	4950	4950	4950	4950	0
392	20241127	145100	99984120	4950	4950	4950	4950	0
393	20241127	145000	99984120	4950	4950	4950	4950	0
394	20241127	144900	99984120	4950	4950	4950	4950	0
395	20241127	144800	99984120	4950	4950	4950	4950	20
396	20241127	144700	99885120	4945	4945	4945	4945	3
397	20241127	144600	99870285	4950	4945	4950	4945	57
398	20241127	144500	99588275	4950	4950	4950	4950	0
399	20241127	144400	99588275	4950	4950	4950	4950	0
400	20241127	144300	99588275	4950	4945	4950	4945	96
401	20241127	144200	99113130	4945	4940	4945	4940	35
402	20241127	144100	98940130	4940	4940	4940	4935	29
403	20241127	144000	98796970	4935	4935	4935	4935	0
404	20241127	143900	98796970	4935	4935	4935	4935	0
405	20241127	143800	98796970	4935	4915	4935	4915	90
406	20241127	143700	98354060	4885	4885	4885	4885	0
407	20241127	143600	98354060	4885	4885	4885	4885	0
408	20241127	143500	98354060	4885	4885	4885	4885	0
409	20241127	143400	98354060	4885	4885	4885	4885	0
410	20241127	143300	98354060	4885	4885	4885	4885	0
411	20241127	143200	98354060	4885	4885	4885	4885	0
412	20241127	143100	98354060	4885	4885	4885	4885	0
413	20241127	143000	98354060	4885	4885	4885	4885	53
414	20241127	142900	98095155	4885	4890	4890	4885	161
415	20241127	142800	97308595	4895	4895	4895	4895	2
416	20241127	142700	97298805	4930	4930	4930	4930	0
417	20241127	142600	97298805	4930	4930	4930	4930	0
418	20241127	142500	97298805	4930	4930	4930	4930	0
419	20241127	142400	97298805	4930	4930	4930	4930	0
420	20241127	142300	97298805	4930	4895	4930	4895	17
421	20241127	142200	97215395	4890	4890	4890	4890	0
422	20241127	142100	97215395	4890	4890	4890	4890	6
423	20241127	142000	97186055	4910	4910	4910	4910	0
424	20241127	141900	97186055	4910	4910	4910	4910	10
425	20241127	141800	97136955	4910	4910	4910	4910	0
426	20241127	141700	97136955	4910	4910	4910	4910	80
427	20241127	141600	96744155	4885	4885	4885	4885	0
428	20241127	141500	96744155	4885	4905	4905	4885	500
429	20241127	141400	94301010	4910	4910	4910	4910	0
430	20241127	141300	94301010	4910	4910	4910	4910	10
431	20241127	141200	94251910	4920	4920	4920	4920	0
432	20241127	141100	94251910	4920	4920	4920	4920	0
433	20241127	141000	94251910	4920	4920	4920	4920	7
434	20241127	140900	94217470	4920	4920	4920	4920	10
435	20241127	140800	94168270	4920	4920	4920	4920	39
436	20241127	140700	93976390	4920	4920	4920	4920	0
437	20241127	140600	93976390	4920	4920	4920	4920	1
438	20241127	140500	93971470	4920	4920	4920	4920	0
439	20241127	140400	93971470	4920	4920	4920	4920	0
440	20241127	140300	93971470	4920	4920	4920	4920	0
441	20241127	140200	93971470	4920	4920	4920	4920	0
442	20241127	140100	93971470	4920	4920	4920	4920	0
443	20241127	140000	93971470	4920	4920	4920	4920	0
444	20241127	135900	93971470	4920	4920	4920	4920	0
445	20241127	135800	93971470	4920	4920	4920	4920	0
446	20241127	135700	93971470	4920	4920	4920	4920	0
447	20241127	135600	93971470	4920	4920	4920	4920	54
448	20241127	135500	93705790	4920	4920	4920	4920	0
449	20241127	135400	93705790	4920	4920	4920	4920	6
450	20241127	135300	93676270	4900	4900	4900	4900	0
451	20241127	135200	93676270	4900	4900	4900	4900	0
452	20241127	135100	93676270	4900	4900	4900	4900	0
453	20241127	135000	93676270	4900	4900	4900	4900	50
454	20241127	134900	93431270	4920	4920	4920	4920	0
455	20241127	134800	93431270	4920	4920	4920	4920	15
456	20241127	134700	93357470	4885	4885	4885	4885	0
457	20241127	134600	93357470	4885	4885	4885	4885	0
458	20241127	134500	93357470	4885	4885	4885	4885	0
459	20241127	134400	93357470	4885	4885	4885	4885	0
460	20241127	134300	93357470	4885	4905	4905	4885	250
461	20241127	134200	92133655	4905	4905	4905	4905	0
462	20241127	134100	92133655	4905	4905	4905	4905	1
463	20241127	134000	92128750	4905	4905	4905	4905	1
464	20241127	133900	92123845	4905	4905	4905	4905	0
465	20241127	133800	92123845	4905	4915	4920	4905	140
466	20241127	133700	91435720	4915	4915	4915	4915	45
467	20241127	133600	91214545	4915	4890	4915	4890	96
468	20241127	133500	90743815	4915	4915	4915	4915	0
469	20241127	133400	90743815	4915	4915	4915	4915	0
470	20241127	133300	90743815	4915	4915	4915	4915	0
471	20241127	133200	90743815	4915	4915	4915	4915	1
472	20241127	133100	90738900	4875	4875	4875	4875	0
473	20241127	133000	90738900	4875	4875	4875	4875	0
474	20241127	132900	90738900	4875	4885	4885	4875	42
475	20241127	132800	90533880	4885	4885	4885	4885	0
476	20241127	132700	90533880	4885	4915	4915	4885	35
477	20241127	132600	90362155	4905	4905	4905	4905	0
478	20241127	132500	90362155	4905	4910	4920	4905	123
479	20241127	132400	89758270	4900	4870	4900	4870	217
480	20241127	132300	88699610	4870	4860	4870	4860	31
481	20241127	132200	88548660	4850	4850	4850	4850	0
482	20241127	132100	88548660	4850	4850	4850	4850	1
483	20241127	132000	88543810	4870	4870	4870	4870	0
484	20241127	131900	88543810	4870	4870	4870	4870	0
485	20241127	131800	88543810	4870	4870	4870	4870	0
486	20241127	131700	88543810	4870	4870	4870	4870	0
487	20241127	131600	88543810	4870	4865	4870	4865	700
488	20241127	131500	85135265	4865	4865	4865	4865	0
489	20241127	131400	85135265	4865	4865	4865	4865	1
490	20241127	131300	85130400	4855	4855	4855	4855	0
491	20241127	131200	85130400	4855	4855	4855	4855	20
492	20241127	131100	85033300	4860	4860	4860	4860	0
493	20241127	131000	85033300	4860	4860	4860	4860	0
494	20241127	130900	85033300	4860	4860	4860	4860	0
495	20241127	130800	85033300	4860	4860	4860	4860	0
496	20241127	130700	85033300	4860	4860	4860	4860	0
497	20241127	130600	85033300	4860	4860	4860	4860	0
498	20241127	130500	85033300	4860	4860	4860	4860	0
499	20241127	130400	85033300	4860	4860	4860	4860	0
500	20241127	130300	85033300	4860	4825	4860	4825	4636
501	20241127	130200	62641360	4810	4815	4815	4810	10
502	20241127	130100	62593250	4830	4830	4830	4830	0
503	20241127	130000	62593250	4830	4830	4830	4830	0
504	20241127	125900	62593250	4830	4820	4830	4820	1170
505	20241127	125800	56942280	4810	4810	4810	4810	2
506	20241127	125700	56932660	4810	4810	4810	4810	0
507	20241127	125600	56932660	4810	4810	4810	4810	0
508	20241127	125500	56932660	4810	4810	4810	4810	0
509	20241127	125400	56932660	4810	4810	4810	4810	168
510	20241127	125300	56124580	4810	4810	4810	4810	0
511	20241127	125200	56124580	4810	4810	4810	4810	17
512	20241127	125100	56042810	4815	4815	4815	4815	51
513	20241127	125000	55797245	4815	4815	4815	4815	0
514	20241127	124900	55797245	4815	4815	4815	4815	0
515	20241127	124800	55797245	4815	4815	4815	4815	0
516	20241127	124700	55797245	4815	4815	4815	4815	0
517	20241127	124600	55797245	4815	4815	4815	4815	0
518	20241127	124500	55797245	4815	4815	4815	4815	0
519	20241127	124400	55797245	4815	4815	4815	4815	10
520	20241127	124300	55749095	4830	4830	4830	4830	0
521	20241127	124200	55749095	4830	4830	4830	4830	0
522	20241127	124100	55749095	4830	4830	4830	4830	0
523	20241127	124000	55749095	4830	4830	4830	4830	0
524	20241127	123900	55749095	4830	4830	4830	4830	0
525	20241127	123800	55749095	4830	4830	4830	4830	0
526	20241127	123700	55749095	4830	4830	4830	4830	0
527	20241127	123600	55749095	4830	4830	4830	4830	0
528	20241127	123500	55749095	4830	4830	4830	4830	0
529	20241127	123400	55749095	4830	4830	4830	4830	0
530	20241127	123300	55749095	4830	4830	4830	4830	0
531	20241127	123200	55749095	4830	4830	4830	4830	0
532	20241127	123100	55749095	4830	4830	4830	4830	0
533	20241127	123000	55749095	4830	4830	4830	4830	0
534	20241127	122900	55749095	4830	4825	4830	4825	100
535	20241127	122800	55266315	4820	4820	4820	4820	0
536	20241127	122700	55266315	4820	4820	4820	4820	10
537	20241127	122600	55218115	4830	4830	4830	4830	0
538	20241127	122500	55218115	4830	4830	4830	4830	0
539	20241127	122400	55218115	4830	4830	4830	4830	0
540	20241127	122300	55218115	4830	4830	4830	4830	0
541	20241127	122200	55218115	4830	4830	4830	4830	0
542	20241127	122100	55218115	4830	4830	4830	4830	0
543	20241127	122000	55218115	4830	4830	4830	4830	0
544	20241127	121900	55218115	4830	4830	4830	4830	0
545	20241127	121800	55218115	4830	4830	4830	4830	1
546	20241127	121700	55213285	4840	4840	4840	4840	0
547	20241127	121600	55213285	4840	4840	4840	4840	86
548	20241127	121500	54797045	4840	4840	4840	4840	0
549	20241127	121400	54797045	4840	4840	4840	4840	0
550	20241127	121300	54797045	4840	4840	4840	4840	0
551	20241127	121200	54797045	4840	4840	4840	4840	0
552	20241127	121100	54797045	4840	4840	4840	4840	0
553	20241127	121000	54797045	4840	4840	4840	4840	1
554	20241127	120900	54792205	4850	4850	4850	4850	1
555	20241127	120800	54787355	4845	4850	4850	4845	2
556	20241127	120700	54777660	4825	4825	4825	4825	71
557	20241127	120600	54435085	4840	4840	4840	4840	1
558	20241127	120500	54430245	4840	4840	4840	4840	0
559	20241127	120400	54430245	4840	4840	4840	4840	0
560	20241127	120300	54430245	4840	4840	4840	4840	0
561	20241127	120200	54430245	4840	4840	4840	4840	0
562	20241127	120100	54430245	4840	4840	4840	4840	0
563	20241127	120000	54430245	4840	4840	4840	4840	24
564	20241127	115900	54314085	4825	4825	4825	4825	0
565	20241127	115800	54314085	4825	4825	4825	4825	0
566	20241127	115700	54314085	4825	4825	4825	4825	0
567	20241127	115600	54314085	4825	4825	4825	4825	0
568	20241127	115500	54314085	4825	4825	4825	4825	1
569	20241127	115400	54309260	4830	4830	4830	4830	0
570	20241127	115300	54309260	4830	4830	4830	4830	0
571	20241127	115200	54309260	4830	4830	4830	4830	1
572	20241127	115100	54304430	4810	4850	4850	4810	5001
573	20241127	115000	30092135	4870	4820	4870	4820	1163
574	20241127	114900	24455920	4810	4810	4810	4810	0
575	20241127	114800	24455920	4810	4810	4810	4810	0
576	20241127	114700	24455920	4810	4810	4810	4810	0
577	20241127	114600	24455920	4810	4810	4810	4810	0
578	20241127	114500	24455920	4810	4770	4810	4770	745
579	20241127	114400	20877240	4770	4770	4770	4770	0
580	20241127	114300	20877240	4770	4770	4770	4770	0
581	20241127	114200	20877240	4770	4770	4770	4770	0
582	20241127	114100	20877240	4770	4770	4770	4770	0
583	20241127	114000	20877240	4770	4770	4770	4770	0
584	20241127	113900	20877240	4770	4770	4770	4770	0
585	20241127	113800	20877240	4770	4765	4770	4765	200
586	20241127	113700	19923270	4770	4770	4770	4770	0
587	20241127	113600	19923270	4770	4760	4770	4750	501
588	20241127	113500	17536600	4750	4750	4750	4750	0
589	20241127	113400	17536600	4750	4750	4750	4750	0
590	20241127	113300	17536600	4750	4750	4750	4750	0
591	20241127	113200	17536600	4750	4750	4750	4750	0
592	20241127	113100	17536600	4750	4750	4750	4750	0
593	20241127	113000	17536600	4750	4750	4750	4750	0
594	20241127	112900	17536600	4750	4750	4750	4750	0
595	20241127	112800	17536600	4750	4750	4750	4750	0
596	20241127	112700	17536600	4750	4750	4750	4750	0
597	20241127	112600	17536600	4750	4750	4750	4750	0
598	20241127	112500	17536600	4750	4750	4750	4750	0
599	20241127	112400	17536600	4750	4750	4750	4750	0
600	20241127	112300	17536600	4750	4750	4750	4750	0
601	20241127	112200	17536600	4750	4750	4750	4750	0
602	20241127	112100	17536600	4750	4750	4750	4750	5
603	20241127	112000	17512850	4750	4750	4750	4750	6
604	20241127	111900	17484350	4750	4750	4750	4750	2
605	20241127	111800	17474850	4750	4750	4750	4750	4
606	20241127	111700	17455850	4730	4730	4730	4730	0
607	20241127	111600	17455850	4730	4730	4730	4730	0
608	20241127	111500	17455850	4730	4730	4730	4730	57
609	20241127	111400	17186240	4725	4725	4725	4725	0
610	20241127	111300	17186240	4725	4725	4725	4725	0
611	20241127	111200	17186240	4725	4750	4750	4725	2020
612	20241127	111100	7638080	4770	4770	4770	4770	0
613	20241127	111000	7638080	4770	4770	4770	4770	0
614	20241127	110900	7638080	4770	4770	4770	4770	0
615	20241127	110800	7638080	4770	4770	4770	4770	0
616	20241127	110700	7638080	4770	4770	4770	4770	0
617	20241127	110600	7638080	4770	4770	4770	4770	0
618	20241127	110500	7638080	4770	4770	4770	4770	0
619	20241127	110400	7638080	4770	4770	4770	4770	0
620	20241127	110300	7638080	4770	4770	4770	4770	1
621	20241127	110200	7633310	4770	4770	4770	4770	0
622	20241127	110100	7633310	4770	4770	4770	4770	0
623	20241127	110000	7633310	4770	4770	4770	4770	0
624	20241127	105900	7633310	4770	4770	4770	4770	0
625	20241127	105800	7633310	4770	4770	4770	4770	0
626	20241127	105700	7633310	4770	4770	4770	4770	0
627	20241127	105600	7633310	4770	4770	4770	4770	0
628	20241127	105500	7633310	4770	4770	4770	4770	0
629	20241127	105400	7633310	4770	4770	4770	4770	0
630	20241127	105300	7633310	4770	4770	4770	4770	0
631	20241127	105200	7633310	4770	4765	4770	4765	42
632	20241127	105100	7433040	4765	4765	4765	4765	89
633	20241127	105000	7008955	4765	4765	4765	4765	0
634	20241127	104900	7008955	4765	4765	4765	4765	0
635	20241127	104800	7008955	4765	4765	4765	4765	0
636	20241127	104700	7008955	4765	4765	4765	4765	0
637	20241127	104600	7008955	4765	4765	4765	4765	0
638	20241127	104500	7008955	4765	4765	4765	4765	0
639	20241127	104400	7008955	4765	4765	4765	4765	0
640	20241127	104300	7008955	4765	4765	4765	4765	0
641	20241127	104200	7008955	4765	4765	4765	4765	0
642	20241127	104100	7008955	4765	4765	4765	4765	0
643	20241127	104000	7008955	4765	4765	4765	4765	0
644	20241127	103900	7008955	4765	4765	4765	4765	0
645	20241127	103800	7008955	4765	4765	4765	4765	0
646	20241127	103700	7008955	4765	4765	4765	4765	0
647	20241127	103600	7008955	4765	4765	4765	4765	1
648	20241127	103500	7004190	4775	4775	4775	4775	0
649	20241127	103400	7004190	4775	4775	4775	4775	0
650	20241127	103300	7004190	4775	4775	4775	4775	0
651	20241127	103200	7004190	4775	4775	4775	4775	0
652	20241127	103100	7004190	4775	4775	4775	4775	0
653	20241127	103000	7004190	4775	4775	4775	4775	0
654	20241127	102900	7004190	4775	4775	4775	4775	0
655	20241127	102800	7004190	4775	4775	4775	4775	0
656	20241127	102700	7004190	4775	4775	4775	4775	0
657	20241127	102600	7004190	4775	4775	4775	4775	0
658	20241127	102500	7004190	4775	4775	4775	4775	0
659	20241127	102400	7004190	4775	4775	4775	4775	8
660	20241127	102300	6965990	4770	4770	4770	4770	0
661	20241127	102200	6965990	4770	4770	4770	4770	0
662	20241127	102100	6965990	4770	4770	4770	4770	0
663	20241127	102000	6965990	4770	4770	4770	4770	0
664	20241127	101900	6965990	4770	4770	4770	4770	15
665	20241127	101800	6894440	4770	4770	4770	4770	0
666	20241127	101700	6894440	4770	4770	4770	4770	0
667	20241127	101600	6894440	4770	4770	4770	4770	0
668	20241127	101500	6894440	4770	4765	4770	4765	95
669	20241127	101400	6441340	4765	4765	4765	4765	0
670	20241127	101300	6441340	4765	4765	4765	4765	100
671	20241127	101200	5964840	4765	4765	4765	4765	2
672	20241127	101100	5955310	4765	4765	4765	4765	0
673	20241127	101000	5955310	4765	4765	4765	4765	0
674	20241127	100900	5955310	4765	4765	4765	4765	0
675	20241127	100800	5955310	4765	4765	4765	4765	0
676	20241127	100700	5955310	4765	4765	4765	4765	5
677	20241127	100600	5931485	4750	4750	4750	4750	0
678	20241127	100500	5931485	4750	4750	4750	4750	0
679	20241127	100400	5931485	4750	4750	4750	4750	30
680	20241127	100300	5788985	4755	4755	4755	4755	0
681	20241127	100200	5788985	4755	4755	4755	4755	0
682	20241127	100100	5788985	4755	4755	4755	4755	0
683	20241127	100000	5788985	4755	4755	4755	4755	0
684	20241127	095900	5788985	4755	4755	4755	4755	0
685	20241127	095800	5788985	4755	4755	4755	4755	23
686	20241127	095700	5679620	4765	4765	4765	4765	1
687	20241127	095600	5674855	4750	4750	4750	4750	0
688	20241127	095500	5674855	4750	4750	4750	4750	0
689	20241127	095400	5674855	4750	4750	4750	4750	0
690	20241127	095300	5674855	4750	4750	4750	4750	0
691	20241127	095200	5674855	4750	4750	4750	4750	0
692	20241127	095100	5674855	4750	4750	4750	4750	0
693	20241127	095000	5674855	4750	4750	4750	4750	0
694	20241127	094900	5674855	4750	4775	4775	4750	953
695	20241127	094800	1142940	4775	4775	4775	4775	0
696	20241127	094700	1142940	4775	4785	4785	4775	18
697	20241127	094600	1056940	4820	4820	4820	4820	0
698	20241127	094500	1056940	4820	4820	4820	4820	0
699	20241127	094400	1056940	4820	4820	4820	4820	0
700	20241127	094300	1056940	4820	4820	4820	4820	0
701	20241127	094200	1056940	4820	4820	4820	4820	0
702	20241127	094100	1056940	4820	4820	4820	4820	2
703	20241127	094000	1047300	4830	4830	4830	4830	0
704	20241127	093900	1047300	4830	4830	4830	4830	0
705	20241127	093800	1047300	4830	4830	4830	4830	0
706	20241127	093700	1047300	4830	4830	4830	4830	0
707	20241127	093600	1047300	4830	4830	4830	4830	0
708	20241127	093500	1047300	4830	4830	4830	4830	10
709	20241127	093400	999000	4830	4830	4830	4830	0
710	20241127	093300	999000	4830	4830	4830	4830	17
711	20241127	093200	916890	4830	4830	4830	4830	0
712	20241127	093100	916890	4830	4830	4830	4830	0
713	20241127	093000	916890	4830	4830	4830	4830	1
714	20241127	092900	912060	4840	4840	4840	4840	0
715	20241127	092800	912060	4840	4840	4840	4840	0
716	20241127	092700	912060	4840	4840	4840	4840	0
717	20241127	092600	912060	4840	4840	4840	4840	0
718	20241127	092500	912060	4840	4840	4840	4840	0
719	20241127	092400	912060	4840	4840	4840	4840	0
720	20241127	092300	912060	4840	4840	4840	4840	0
721	20241127	092200	912060	4840	4840	4840	4840	0
722	20241127	092100	912060	4840	4840	4840	4840	0
723	20241127	092000	912060	4840	4840	4840	4840	0
724	20241127	091900	912060	4840	4840	4840	4840	0
725	20241127	091800	912060	4840	4840	4840	4840	0
726	20241127	091700	912060	4840	4840	4840	4840	0
727	20241127	091600	912060	4840	4840	4840	4840	0
728	20241127	091500	912060	4840	4840	4840	4840	0
729	20241127	091400	912060	4840	4840	4840	4840	0
730	20241127	091300	912060	4840	4840	4840	4840	100
731	20241127	091200	428060	4840	4840	4840	4840	1
732	20241127	091100	423220	4870	4870	4870	4870	0
733	20241127	091000	423220	4870	4870	4870	4870	0
734	20241127	090900	423220	4870	4870	4870	4870	0
735	20241127	090800	423220	4870	4870	4870	4870	0
736	20241127	090700	423220	4870	4870	4870	4870	0
737	20241127	090600	423220	4870	4870	4870	4870	0
738	20241127	090500	423220	4870	4870	4870	4870	0
739	20241127	090400	423220	4870	4870	4870	4870	0
740	20241127	090300	423220	4870	4870	4870	4870	0
741	20241127	090200	423220	4870	4870	4870	4870	0
742	20241127	090100	423220	4870	4760	4870	4760	80
743	20241127	090000	38000	4750	4750	4750	4750	8