KissMeData/323350/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	212500	78611300	5570	5570	5570	5570	1704
3	20241127	212400	78611300	5570	5570	5570	5570	0
4	20241127	212300	78611300	5570	5570	5570	5570	0
5	20241127	212200	78611300	5570	5570	5570	5570	0
6	20241127	212100	78611300	5570	5570	5570	5570	0
7	20241127	212000	78611300	5570	5570	5570	5570	0
8	20241127	211900	78611300	5570	5570	5570	5570	0
9	20241127	211800	78611300	5570	5570	5570	5570	0
10	20241127	211700	78611300	5570	5570	5570	5570	0
11	20241127	211600	78611300	5570	5570	5570	5570	0
12	20241127	211500	78611300	5570	5570	5570	5570	0
13	20241127	211400	78611300	5570	5570	5570	5570	0
14	20241127	211300	78611300	5570	5570	5570	5570	0
15	20241127	211200	78611300	5570	5570	5570	5570	0
16	20241127	211100	78611300	5570	5570	5570	5570	0
17	20241127	211000	78611300	5570	5570	5570	5570	0
18	20241127	210900	78611300	5570	5570	5570	5570	0
19	20241127	210800	78611300	5570	5570	5570	5570	0
20	20241127	210700	78611300	5570	5570	5570	5570	0
21	20241127	210600	78611300	5570	5570	5570	5570	0
22	20241127	210500	78611300	5570	5570	5570	5570	0
23	20241127	210400	78611300	5570	5570	5570	5570	0
24	20241127	210300	78611300	5570	5570	5570	5570	0
25	20241127	210200	78611300	5570	5570	5570	5570	0
26	20241127	210100	78611300	5570	5570	5570	5570	0
27	20241127	210000	78611300	5570	5570	5570	5570	0
28	20241127	205900	78611300	5570	5570	5570	5570	0
29	20241127	205800	78611300	5570	5570	5570	5570	0
30	20241127	205700	78611300	5570	5570	5570	5570	0
31	20241127	205600	78611300	5570	5570	5570	5570	0
32	20241127	205500	78611300	5570	5570	5570	5570	1704
33	20241127	205400	78611300	5570	5570	5570	5570	0
34	20241127	205300	78611300	5570	5570	5570	5570	0
35	20241127	205200	78611300	5570	5570	5570	5570	0
36	20241127	205100	78611300	5570	5570	5570	5570	0
37	20241127	205000	78611300	5570	5570	5570	5570	0
38	20241127	204900	78611300	5570	5570	5570	5570	0
39	20241127	204800	78611300	5570	5570	5570	5570	0
40	20241127	204700	78611300	5570	5570	5570	5570	0
41	20241127	204600	78611300	5570	5570	5570	5570	0
42	20241127	204500	78611300	5570	5570	5570	5570	0
43	20241127	204400	78611300	5570	5570	5570	5570	0
44	20241127	204300	78611300	5570	5570	5570	5570	0
45	20241127	204200	78611300	5570	5570	5570	5570	0
46	20241127	204100	78611300	5570	5570	5570	5570	0
47	20241127	204000	78611300	5570	5570	5570	5570	0
48	20241127	203900	78611300	5570	5570	5570	5570	0
49	20241127	203800	78611300	5570	5570	5570	5570	0
50	20241127	203700	78611300	5570	5570	5570	5570	0
51	20241127	203600	78611300	5570	5570	5570	5570	0
52	20241127	203500	78611300	5570	5570	5570	5570	0
53	20241127	203400	78611300	5570	5570	5570	5570	0
54	20241127	203300	78611300	5570	5570	5570	5570	0
55	20241127	203200	78611300	5570	5570	5570	5570	0
56	20241127	203100	78611300	5570	5570	5570	5570	0
57	20241127	203000	78611300	5570	5570	5570	5570	0
58	20241127	202900	78611300	5570	5570	5570	5570	0
59	20241127	202800	78611300	5570	5570	5570	5570	0
60	20241127	202700	78611300	5570	5570	5570	5570	0
61	20241127	202600	78611300	5570	5570	5570	5570	0
62	20241127	202500	78611300	5570	5570	5570	5570	1704
63	20241127	202400	78611300	5570	5570	5570	5570	0
64	20241127	202300	78611300	5570	5570	5570	5570	0
65	20241127	202200	78611300	5570	5570	5570	5570	0
66	20241127	202100	78611300	5570	5570	5570	5570	0
67	20241127	202000	78611300	5570	5570	5570	5570	0
68	20241127	201900	78611300	5570	5570	5570	5570	0
69	20241127	201800	78611300	5570	5570	5570	5570	0
70	20241127	201700	78611300	5570	5570	5570	5570	0
71	20241127	201600	78611300	5570	5570	5570	5570	0
72	20241127	201500	78611300	5570	5570	5570	5570	0
73	20241127	201400	78611300	5570	5570	5570	5570	0
74	20241127	201300	78611300	5570	5570	5570	5570	0
75	20241127	201200	78611300	5570	5570	5570	5570	0
76	20241127	201100	78611300	5570	5570	5570	5570	0
77	20241127	201000	78611300	5570	5570	5570	5570	0
78	20241127	200900	78611300	5570	5570	5570	5570	0
79	20241127	200800	78611300	5570	5570	5570	5570	0
80	20241127	200700	78611300	5570	5570	5570	5570	0
81	20241127	200600	78611300	5570	5570	5570	5570	0
82	20241127	200500	78611300	5570	5570	5570	5570	0
83	20241127	200400	78611300	5570	5570	5570	5570	0
84	20241127	200300	78611300	5570	5570	5570	5570	0
85	20241127	200200	78611300	5570	5570	5570	5570	0
86	20241127	200100	78611300	5570	5570	5570	5570	0
87	20241127	200000	78611300	5570	5570	5570	5570	0
88	20241127	195900	78611300	5570	5570	5570	5570	0
89	20241127	195800	78611300	5570	5570	5570	5570	0
90	20241127	195700	78611300	5570	5570	5570	5570	0
91	20241127	195600	78611300	5570	5570	5570	5570	0
92	20241127	195500	78611300	5570	5570	5570	5570	1704
93	20241127	195400	78611300	5570	5570	5570	5570	0
94	20241127	195300	78611300	5570	5570	5570	5570	0
95	20241127	195200	78611300	5570	5570	5570	5570	0
96	20241127	195100	78611300	5570	5570	5570	5570	0
97	20241127	195000	78611300	5570	5570	5570	5570	0
98	20241127	194900	78611300	5570	5570	5570	5570	0
99	20241127	194800	78611300	5570	5570	5570	5570	0
100	20241127	194700	78611300	5570	5570	5570	5570	0
101	20241127	194600	78611300	5570	5570	5570	5570	0
102	20241127	194500	78611300	5570	5570	5570	5570	0
103	20241127	194400	78611300	5570	5570	5570	5570	0
104	20241127	194300	78611300	5570	5570	5570	5570	0
105	20241127	194200	78611300	5570	5570	5570	5570	0
106	20241127	194100	78611300	5570	5570	5570	5570	0
107	20241127	194000	78611300	5570	5570	5570	5570	0
108	20241127	193900	78611300	5570	5570	5570	5570	0
109	20241127	193800	78611300	5570	5570	5570	5570	0
110	20241127	193700	78611300	5570	5570	5570	5570	0
111	20241127	193600	78611300	5570	5570	5570	5570	0
112	20241127	193500	78611300	5570	5570	5570	5570	0
113	20241127	193400	78611300	5570	5570	5570	5570	0
114	20241127	193300	78611300	5570	5570	5570	5570	0
115	20241127	193200	78611300	5570	5570	5570	5570	0
116	20241127	193100	78611300	5570	5570	5570	5570	0
117	20241127	193000	78611300	5570	5570	5570	5570	0
118	20241127	192900	78611300	5570	5570	5570	5570	0
119	20241127	192800	78611300	5570	5570	5570	5570	0
120	20241127	192700	78611300	5570	5570	5570	5570	0
121	20241127	192600	78611300	5570	5570	5570	5570	0
122	20241127	192500	78611300	5570	5570	5570	5570	1704
123	20241127	192400	78611300	5570	5570	5570	5570	0
124	20241127	192300	78611300	5570	5570	5570	5570	0
125	20241127	192200	78611300	5570	5570	5570	5570	0
126	20241127	192100	78611300	5570	5570	5570	5570	0
127	20241127	192000	78611300	5570	5570	5570	5570	0
128	20241127	191900	78611300	5570	5570	5570	5570	0
129	20241127	191800	78611300	5570	5570	5570	5570	0
130	20241127	191700	78611300	5570	5570	5570	5570	0
131	20241127	191600	78611300	5570	5570	5570	5570	0
132	20241127	191500	78611300	5570	5570	5570	5570	0
133	20241127	191400	78611300	5570	5570	5570	5570	0
134	20241127	191300	78611300	5570	5570	5570	5570	0
135	20241127	191200	78611300	5570	5570	5570	5570	0
136	20241127	191100	78611300	5570	5570	5570	5570	0
137	20241127	191000	78611300	5570	5570	5570	5570	0
138	20241127	190900	78611300	5570	5570	5570	5570	0
139	20241127	190800	78611300	5570	5570	5570	5570	0
140	20241127	190700	78611300	5570	5570	5570	5570	0
141	20241127	190600	78611300	5570	5570	5570	5570	0
142	20241127	190500	78611300	5570	5570	5570	5570	0
143	20241127	190400	78611300	5570	5570	5570	5570	0
144	20241127	190300	78611300	5570	5570	5570	5570	0
145	20241127	190200	78611300	5570	5570	5570	5570	0
146	20241127	190100	78611300	5570	5570	5570	5570	0
147	20241127	190000	78611300	5570	5570	5570	5570	0
148	20241127	185900	78611300	5570	5570	5570	5570	0
149	20241127	185800	78611300	5570	5570	5570	5570	0
150	20241127	185700	78611300	5570	5570	5570	5570	0
151	20241127	185600	78611300	5570	5570	5570	5570	0
152	20241127	185500	78611300	5570	5570	5570	5570	1704
153	20241127	185400	78611300	5570	5570	5570	5570	0
154	20241127	185300	78611300	5570	5570	5570	5570	0
155	20241127	185200	78611300	5570	5570	5570	5570	0
156	20241127	185100	78611300	5570	5570	5570	5570	0
157	20241127	185000	78611300	5570	5570	5570	5570	0
158	20241127	184900	78611300	5570	5570	5570	5570	0
159	20241127	184800	78611300	5570	5570	5570	5570	0
160	20241127	184700	78611300	5570	5570	5570	5570	0
161	20241127	184600	78611300	5570	5570	5570	5570	0
162	20241127	184500	78611300	5570	5570	5570	5570	0
163	20241127	184400	78611300	5570	5570	5570	5570	0
164	20241127	184300	78611300	5570	5570	5570	5570	0
165	20241127	184200	78611300	5570	5570	5570	5570	0
166	20241127	184100	78611300	5570	5570	5570	5570	0
167	20241127	184000	78611300	5570	5570	5570	5570	0
168	20241127	183900	78611300	5570	5570	5570	5570	0
169	20241127	183800	78611300	5570	5570	5570	5570	0
170	20241127	183700	78611300	5570	5570	5570	5570	0
171	20241127	183600	78611300	5570	5570	5570	5570	0
172	20241127	183500	78611300	5570	5570	5570	5570	0
173	20241127	183400	78611300	5570	5570	5570	5570	0
174	20241127	183300	78611300	5570	5570	5570	5570	0
175	20241127	183200	78611300	5570	5570	5570	5570	0
176	20241127	183100	78611300	5570	5570	5570	5570	0
177	20241127	183000	78611300	5570	5570	5570	5570	0
178	20241127	182900	78611300	5570	5570	5570	5570	0
179	20241127	182800	78611300	5570	5570	5570	5570	0
180	20241127	182700	78611300	5570	5570	5570	5570	0
181	20241127	182600	78611300	5570	5570	5570	5570	0
182	20241127	182500	78611300	5570	5570	5570	5570	1704
183	20241127	182400	78611300	5570	5570	5570	5570	0
184	20241127	182300	78611300	5570	5570	5570	5570	0
185	20241127	182200	78611300	5570	5570	5570	5570	0
186	20241127	182100	78611300	5570	5570	5570	5570	0
187	20241127	182000	78611300	5570	5570	5570	5570	0
188	20241127	181900	78611300	5570	5570	5570	5570	0
189	20241127	181800	78611300	5570	5570	5570	5570	0
190	20241127	181700	78611300	5570	5570	5570	5570	0
191	20241127	181600	78611300	5570	5570	5570	5570	0
192	20241127	181500	78611300	5570	5570	5570	5570	0
193	20241127	181400	78611300	5570	5570	5570	5570	0
194	20241127	181300	78611300	5570	5570	5570	5570	0
195	20241127	181200	78611300	5570	5570	5570	5570	0
196	20241127	181100	78611300	5570	5570	5570	5570	0
197	20241127	181000	78611300	5570	5570	5570	5570	0
198	20241127	180900	78611300	5570	5570	5570	5570	0
199	20241127	180800	78611300	5570	5570	5570	5570	0
200	20241127	180700	78611300	5570	5570	5570	5570	0
201	20241127	180600	78611300	5570	5570	5570	5570	0
202	20241127	180500	78611300	5570	5570	5570	5570	0
203	20241127	180400	78611300	5570	5570	5570	5570	0
204	20241127	180300	78611300	5570	5570	5570	5570	0
205	20241127	180200	78611300	5570	5570	5570	5570	0
206	20241127	180100	78611300	5570	5570	5570	5570	0
207	20241127	180000	78611300	5570	5570	5570	5570	0
208	20241127	175900	78611300	5570	5570	5570	5570	0
209	20241127	175800	78611300	5570	5570	5570	5570	0
210	20241127	175700	78611300	5570	5570	5570	5570	0
211	20241127	175600	78611300	5570	5570	5570	5570	0
212	20241127	175500	78611300	5570	5570	5570	5570	1704
213	20241127	175400	78611300	5570	5570	5570	5570	0
214	20241127	175300	78611300	5570	5570	5570	5570	0
215	20241127	175200	78611300	5570	5570	5570	5570	0
216	20241127	175100	78611300	5570	5570	5570	5570	0
217	20241127	175000	78611300	5570	5570	5570	5570	0
218	20241127	174900	78611300	5570	5570	5570	5570	0
219	20241127	174800	78611300	5570	5570	5570	5570	0
220	20241127	174700	78611300	5570	5570	5570	5570	0
221	20241127	174600	78611300	5570	5570	5570	5570	0
222	20241127	174500	78611300	5570	5570	5570	5570	0
223	20241127	174400	78611300	5570	5570	5570	5570	0
224	20241127	174300	78611300	5570	5570	5570	5570	0
225	20241127	174200	78611300	5570	5570	5570	5570	0
226	20241127	174100	78611300	5570	5570	5570	5570	0
227	20241127	174000	78611300	5570	5570	5570	5570	0
228	20241127	173900	78611300	5570	5570	5570	5570	0
229	20241127	173800	78611300	5570	5570	5570	5570	0
230	20241127	173700	78611300	5570	5570	5570	5570	0
231	20241127	173600	78611300	5570	5570	5570	5570	0
232	20241127	173500	78611300	5570	5570	5570	5570	0
233	20241127	173400	78611300	5570	5570	5570	5570	0
234	20241127	173300	78611300	5570	5570	5570	5570	0
235	20241127	173200	78611300	5570	5570	5570	5570	0
236	20241127	173100	78611300	5570	5570	5570	5570	0
237	20241127	173000	78611300	5570	5570	5570	5570	0
238	20241127	172900	78611300	5570	5570	5570	5570	0
239	20241127	172800	78611300	5570	5570	5570	5570	0
240	20241127	172700	78611300	5570	5570	5570	5570	0
241	20241127	172600	78611300	5570	5570	5570	5570	0
242	20241127	172500	78611300	5570	5570	5570	5570	1704
243	20241127	172400	78611300	5570	5570	5570	5570	0
244	20241127	172300	78611300	5570	5570	5570	5570	0
245	20241127	172200	78611300	5570	5570	5570	5570	0
246	20241127	172100	78611300	5570	5570	5570	5570	0
247	20241127	172000	78611300	5570	5570	5570	5570	0
248	20241127	171900	78611300	5570	5570	5570	5570	0
249	20241127	171800	78611300	5570	5570	5570	5570	0
250	20241127	171700	78611300	5570	5570	5570	5570	0
251	20241127	171600	78611300	5570	5570	5570	5570	0
252	20241127	171500	78611300	5570	5570	5570	5570	0
253	20241127	171400	78611300	5570	5570	5570	5570	0
254	20241127	171300	78611300	5570	5570	5570	5570	0
255	20241127	171200	78611300	5570	5570	5570	5570	0
256	20241127	171100	78611300	5570	5570	5570	5570	0
257	20241127	171000	78611300	5570	5570	5570	5570	0
258	20241127	170900	78611300	5570	5570	5570	5570	0
259	20241127	170800	78611300	5570	5570	5570	5570	0
260	20241127	170700	78611300	5570	5570	5570	5570	0
261	20241127	170600	78611300	5570	5570	5570	5570	0
262	20241127	170500	78611300	5570	5570	5570	5570	0
263	20241127	170400	78611300	5570	5570	5570	5570	0
264	20241127	170300	78611300	5570	5570	5570	5570	0
265	20241127	170200	78611300	5570	5570	5570	5570	0
266	20241127	170100	78611300	5570	5570	5570	5570	0
267	20241127	170000	78611300	5570	5570	5570	5570	0
268	20241127	165900	78611300	5570	5570	5570	5570	0
269	20241127	165800	78611300	5570	5570	5570	5570	0
270	20241127	165700	78611300	5570	5570	5570	5570	0
271	20241127	165600	78611300	5570	5570	5570	5570	0
272	20241127	165500	78611300	5570	5570	5570	5570	1704
273	20241127	165400	78611300	5570	5570	5570	5570	0
274	20241127	165300	78611300	5570	5570	5570	5570	0
275	20241127	165200	78611300	5570	5570	5570	5570	0
276	20241127	165100	78611300	5570	5570	5570	5570	0
277	20241127	165000	78611300	5570	5570	5570	5570	0
278	20241127	164900	78611300	5570	5570	5570	5570	0
279	20241127	164800	78611300	5570	5570	5570	5570	0
280	20241127	164700	78611300	5570	5570	5570	5570	0
281	20241127	164600	78611300	5570	5570	5570	5570	0
282	20241127	164500	78611300	5570	5570	5570	5570	0
283	20241127	164400	78611300	5570	5570	5570	5570	0
284	20241127	164300	78611300	5570	5570	5570	5570	0
285	20241127	164200	78611300	5570	5570	5570	5570	0
286	20241127	164100	78611300	5570	5570	5570	5570	0
287	20241127	164000	78611300	5570	5570	5570	5570	0
288	20241127	163900	78611300	5570	5570	5570	5570	0
289	20241127	163800	78611300	5570	5570	5570	5570	0
290	20241127	163700	78611300	5570	5570	5570	5570	0
291	20241127	163600	78611300	5570	5570	5570	5570	0
292	20241127	163500	78611300	5570	5570	5570	5570	0
293	20241127	163400	78611300	5570	5570	5570	5570	0
294	20241127	163300	78611300	5570	5570	5570	5570	0
295	20241127	163200	78611300	5570	5570	5570	5570	0
296	20241127	163100	78611300	5570	5570	5570	5570	0
297	20241127	163000	78611300	5570	5570	5570	5570	0
298	20241127	162900	78611300	5570	5570	5570	5570	0
299	20241127	162800	78611300	5570	5570	5570	5570	0
300	20241127	162700	78611300	5570	5570	5570	5570	0
301	20241127	162600	78611300	5570	5570	5570	5570	0
302	20241127	162500	78611300	5570	5570	5570	5570	1704
303	20241127	162400	78611300	5570	5570	5570	5570	0
304	20241127	162300	78611300	5570	5570	5570	5570	0
305	20241127	162200	78611300	5570	5570	5570	5570	0
306	20241127	162100	78611300	5570	5570	5570	5570	0
307	20241127	162000	78611300	5570	5570	5570	5570	0
308	20241127	161900	78611300	5570	5570	5570	5570	0
309	20241127	161800	78611300	5570	5570	5570	5570	0
310	20241127	161700	78611300	5570	5570	5570	5570	0
311	20241127	161600	78611300	5570	5570	5570	5570	0
312	20241127	161500	78611300	5570	5570	5570	5570	0
313	20241127	161400	78611300	5570	5570	5570	5570	0
314	20241127	161300	78611300	5570	5570	5570	5570	0
315	20241127	161200	78611300	5570	5570	5570	5570	0
316	20241127	161100	78611300	5570	5570	5570	5570	0
317	20241127	161000	78611300	5570	5570	5570	5570	0
318	20241127	160900	78611300	5570	5570	5570	5570	0
319	20241127	160800	78611300	5570	5570	5570	5570	0
320	20241127	160700	78611300	5570	5570	5570	5570	0
321	20241127	160600	78611300	5570	5570	5570	5570	0
322	20241127	160500	78611300	5570	5570	5570	5570	0
323	20241127	160400	78611300	5570	5570	5570	5570	0
324	20241127	160300	78611300	5570	5570	5570	5570	0
325	20241127	160200	78611300	5570	5570	5570	5570	0
326	20241127	160100	78611300	5570	5570	5570	5570	0
327	20241127	160000	78611300	5570	5570	5570	5570	0
328	20241127	155900	78611300	5570	5570	5570	5570	0
329	20241127	155800	78611300	5570	5570	5570	5570	0
330	20241127	155700	78611300	5570	5570	5570	5570	0
331	20241127	155600	78611300	5570	5570	5570	5570	0
332	20241127	155500	78611300	5570	5570	5570	5570	1704
333	20241127	155400	78611300	5570	5570	5570	5570	0
334	20241127	155300	78611300	5570	5570	5570	5570	0
335	20241127	155200	78611300	5570	5570	5570	5570	0
336	20241127	155100	78611300	5570	5570	5570	5570	0
337	20241127	155000	78611300	5570	5570	5570	5570	0
338	20241127	154900	78611300	5570	5570	5570	5570	0
339	20241127	154800	78611300	5570	5570	5570	5570	0
340	20241127	154700	78611300	5570	5570	5570	5570	0
341	20241127	154600	78611300	5570	5570	5570	5570	0
342	20241127	154500	78611300	5570	5570	5570	5570	0
343	20241127	154400	78611300	5570	5570	5570	5570	0
344	20241127	154300	78611300	5570	5570	5570	5570	0
345	20241127	154200	78611300	5570	5570	5570	5570	0
346	20241127	154100	78611300	5570	5570	5570	5570	0
347	20241127	154000	78611300	5570	5570	5570	5570	0
348	20241127	153900	78611300	5570	5570	5570	5570	0
349	20241127	153800	78611300	5570	5570	5570	5570	0
350	20241127	153700	78611300	5570	5570	5570	5570	0
351	20241127	153600	78611300	5570	5570	5570	5570	0
352	20241127	153500	78611300	5570	5570	5570	5570	0
353	20241127	153400	78611300	5570	5570	5570	5570	0
354	20241127	153300	78611300	5570	5570	5570	5570	0
355	20241127	153200	78611300	5570	5570	5570	5570	0
356	20241127	153100	78611300	5570	5570	5570	5570	0
357	20241127	153000	78611300	5570	5570	5570	5570	1704
358	20241127	152900	69120020	5570	5570	5570	5570	0
359	20241127	152800	69120020	5570	5570	5570	5570	0
360	20241127	152700	69120020	5570	5570	5570	5570	0
361	20241127	152600	69120020	5570	5570	5570	5570	0
362	20241127	152500	69120020	5570	5570	5570	5570	0
363	20241127	152400	69120020	5570	5570	5570	5570	0
364	20241127	152300	69120020	5570	5570	5570	5570	0
365	20241127	152200	69120020	5570	5570	5570	5570	0
366	20241127	152100	69120020	5570	5570	5570	5570	0
367	20241127	152000	69120020	5570	5570	5570	5570	0
368	20241127	151900	69120020	5570	5510	5570	5510	777
369	20241127	151800	64835850	5500	5490	5510	5440	370
370	20241127	151700	62807930	5430	5440	5440	5430	88
371	20241127	151600	62329580	5510	5420	5510	5420	288
372	20241127	151500	60756460	5450	5420	5510	5420	143
373	20241127	151400	59976590	5510	5510	5510	5510	0
374	20241127	151300	59976590	5510	5410	5510	5410	238
375	20241127	151200	58683720	5410	5420	5420	5410	93
376	20241127	151100	58180100	5450	5450	5450	5450	0
377	20241127	151000	58180100	5450	5420	5450	5420	133
378	20241127	150900	57459210	5420	5420	5420	5420	72
379	20241127	150800	57068970	5420	5420	5420	5420	104
380	20241127	150700	56505290	5420	5410	5420	5410	123
381	20241127	150600	55838720	5410	5420	5420	5410	62
382	20241127	150500	55503120	5420	5420	5420	5420	132
383	20241127	150400	54787680	5430	5430	5430	5430	44
384	20241127	150300	54548760	5500	5490	5500	5490	100
385	20241127	150200	53999640	5490	5420	5490	5420	288
386	20241127	150100	52430910	5420	5420	5420	5420	44
387	20241127	150000	52192430	5430	5430	5440	5430	145
388	20241127	145900	51405060	5430	5440	5440	5430	39
389	20241127	145800	51193280	5440	5440	5440	5440	49
390	20241127	145700	50926720	5440	5440	5440	5440	88
391	20241127	145600	50448000	5440	5440	5440	5440	157
392	20241127	145500	49593920	5440	5450	5450	5440	140
393	20241127	145400	48832240	5450	5450	5450	5450	13
394	20241127	145300	48761390	5440	5440	5440	5440	88
395	20241127	145200	48282670	5440	5440	5440	5440	88
396	20241127	145100	47803950	5490	5490	5490	5490	1
397	20241127	145000	47798460	5450	5450	5450	5450	28
398	20241127	144900	47645860	5450	5450	5450	5450	0
399	20241127	144800	47645860	5450	5450	5450	5450	0
400	20241127	144700	47645860	5450	5450	5450	5450	0
401	20241127	144600	47645860	5450	5450	5450	5450	29
402	20241127	144500	47487810	5450	5450	5450	5450	0
403	20241127	144400	47487810	5450	5450	5450	5450	172
404	20241127	144300	46550410	5450	5470	5470	5450	29
405	20241127	144200	46392330	5500	5500	5500	5500	0
406	20241127	144100	46392330	5500	5500	5500	5500	0
407	20241127	144000	46392330	5500	5500	5500	5500	10
408	20241127	143900	46337330	5450	5490	5490	5450	30
409	20241127	143800	46173780	5500	5500	5500	5500	0
410	20241127	143700	46173780	5500	5500	5500	5500	0
411	20241127	143600	46173780	5500	5490	5500	5490	2
412	20241127	143500	46162790	5450	5500	5500	5450	529
413	20241127	143400	43254730	5500	5500	5500	5500	0
414	20241127	143300	43254730	5500	5450	5500	5450	266
415	20241127	143200	41804930	5450	5450	5450	5450	0
416	20241127	143100	41804930	5450	5450	5450	5450	0
417	20241127	143000	41804930	5450	5450	5450	5450	0
418	20241127	142900	41804930	5450	5450	5450	5450	0
419	20241127	142800	41804930	5450	5450	5450	5450	200
420	20241127	142700	40714930	5450	5450	5450	5450	0
421	20241127	142600	40714930	5450	5450	5450	5450	1
422	20241127	142500	40709480	5450	5450	5450	5450	0
423	20241127	142400	40709480	5450	5450	5450	5450	0
424	20241127	142300	40709480	5450	5450	5450	5450	0
425	20241127	142200	40709480	5450	5450	5450	5450	20
426	20241127	142100	40600480	5450	5450	5450	5450	0
427	20241127	142000	40600480	5450	5450	5450	5450	0
428	20241127	141900	40600480	5450	5450	5450	5450	0
429	20241127	141800	40600480	5450	5450	5450	5450	0
430	20241127	141700	40600480	5450	5450	5450	5450	0
431	20241127	141600	40600480	5450	5450	5450	5450	0
432	20241127	141500	40600480	5450	5450	5450	5450	0
433	20241127	141400	40600480	5450	5450	5450	5450	1
434	20241127	141300	40595030	5430	5430	5430	5430	20
435	20241127	141200	40486430	5440	5440	5440	5440	0
436	20241127	141100	40486430	5440	5440	5440	5440	0
437	20241127	141000	40486430	5440	5440	5440	5440	1
438	20241127	140900	40480990	5450	5450	5450	5450	1
439	20241127	140800	40475540	5420	5420	5420	5420	1
440	20241127	140700	40470120	5450	5450	5450	5450	0
441	20241127	140600	40470120	5450	5450	5450	5450	0
442	20241127	140500	40470120	5450	5450	5450	5450	0
443	20241127	140400	40470120	5450	5450	5450	5450	0
444	20241127	140300	40470120	5450	5450	5450	5450	0
445	20241127	140200	40470120	5450	5450	5450	5450	0
446	20241127	140100	40470120	5450	5450	5450	5450	0
447	20241127	140000	40470120	5450	5450	5450	5450	0
448	20241127	135900	40470120	5450	5450	5450	5450	0
449	20241127	135800	40470120	5450	5450	5450	5450	0
450	20241127	135700	40470120	5450	5450	5450	5450	0
451	20241127	135600	40470120	5450	5450	5450	5450	0
452	20241127	135500	40470120	5450	5450	5450	5450	0
453	20241127	135400	40470120	5450	5450	5450	5450	0
454	20241127	135300	40470120	5450	5450	5450	5450	0
455	20241127	135200	40470120	5450	5450	5450	5450	0
456	20241127	135100	40470120	5450	5450	5450	5450	0
457	20241127	135000	40470120	5450	5450	5450	5450	0
458	20241127	134900	40470120	5450	5450	5450	5450	0
459	20241127	134800	40470120	5450	5450	5450	5450	0
460	20241127	134700	40470120	5450	5450	5450	5450	1
461	20241127	134600	40464670	5420	5420	5420	5420	0
462	20241127	134500	40464670	5420	5420	5420	5420	0
463	20241127	134400	40464670	5420	5420	5420	5420	0
464	20241127	134300	40464670	5420	5430	5430	5420	100
465	20241127	134200	39921920	5450	5450	5450	5450	0
466	20241127	134100	39921920	5450	5450	5450	5450	2
467	20241127	134000	39911020	5450	5450	5450	5450	0
468	20241127	133900	39911020	5450	5450	5450	5450	0
469	20241127	133800	39911020	5450	5450	5450	5450	0
470	20241127	133700	39911020	5450	5450	5450	5450	1
471	20241127	133600	39905570	5430	5430	5430	5430	0
472	20241127	133500	39905570	5430	5430	5430	5430	28
473	20241127	133400	39753530	5440	5440	5440	5440	0
474	20241127	133300	39753530	5440	5470	5470	5440	59
475	20241127	133200	39432480	5450	5450	5450	5450	0
476	20241127	133100	39432480	5450	5450	5450	5450	0
477	20241127	133000	39432480	5450	5450	5450	5450	71
478	20241127	132900	39045530	5450	5450	5450	5450	100
479	20241127	132800	38500530	5450	5450	5450	5450	0
480	20241127	132700	38500530	5450	5450	5450	5450	0
481	20241127	132600	38500530	5450	5450	5450	5450	0
482	20241127	132500	38500530	5450	5450	5450	5450	0
483	20241127	132400	38500530	5450	5450	5450	5450	0
484	20241127	132300	38500530	5450	5450	5450	5450	0
485	20241127	132200	38500530	5450	5450	5450	5450	0
486	20241127	132100	38500530	5450	5450	5450	5450	102
487	20241127	132000	37944630	5450	5450	5450	5450	0
488	20241127	131900	37944630	5450	5450	5450	5450	23
489	20241127	131800	37819280	5450	5440	5450	5440	14
490	20241127	131700	37743110	5420	5420	5420	5420	0
491	20241127	131600	37743110	5420	5420	5420	5420	0
492	20241127	131500	37743110	5420	5420	5420	5420	0
493	20241127	131400	37743110	5420	5420	5420	5420	0
494	20241127	131300	37743110	5420	5420	5420	5420	1
495	20241127	131200	37737690	5450	5450	5450	5450	10
496	20241127	131100	37683190	5420	5420	5420	5420	0
497	20241127	131000	37683190	5420	5440	5440	5420	10
498	20241127	130900	37628830	5450	5450	5450	5450	0
499	20241127	130800	37628830	5450	5450	5450	5450	0
500	20241127	130700	37628830	5450	5450	5450	5450	0
501	20241127	130600	37628830	5450	5450	5450	5450	0
502	20241127	130500	37628830	5450	5450	5450	5450	0
503	20241127	130400	37628830	5450	5450	5450	5450	0
504	20241127	130300	37628830	5450	5450	5450	5450	0
505	20241127	130200	37628830	5450	5450	5450	5450	0
506	20241127	130100	37628830	5450	5450	5450	5450	0
507	20241127	130000	37628830	5450	5450	5450	5450	0
508	20241127	125900	37628830	5450	5450	5450	5450	1
509	20241127	125800	37623380	5450	5450	5450	5450	0
510	20241127	125700	37623380	5450	5450	5450	5450	0
511	20241127	125600	37623380	5450	5450	5450	5450	0
512	20241127	125500	37623380	5450	5450	5450	5450	0
513	20241127	125400	37623380	5450	5450	5450	5450	12
514	20241127	125300	37557980	5440	5440	5440	5440	0
515	20241127	125200	37557980	5440	5440	5440	5440	0
516	20241127	125100	37557980	5440	5500	5500	5440	2
517	20241127	125000	37547040	5450	5450	5450	5450	29
518	20241127	124900	37388990	5500	5500	5500	5500	0
519	20241127	124800	37388990	5500	5500	5500	5500	0
520	20241127	124700	37388990	5500	5500	5500	5500	1
521	20241127	124600	37383490	5450	5450	5450	5450	51
522	20241127	124500	37105540	5450	5450	5450	5450	0
523	20241127	124400	37105540	5450	5450	5450	5450	0
524	20241127	124300	37105540	5450	5450	5450	5450	35
525	20241127	124200	36914790	5500	5500	5500	5500	0
526	20241127	124100	36914790	5500	5500	5500	5500	0
527	20241127	124000	36914790	5500	5500	5500	5500	0
528	20241127	123900	36914790	5500	5500	5500	5500	1
529	20241127	123800	36909290	5510	5500	5510	5500	896
530	20241127	123700	31981280	5500	5500	5500	5500	1
531	20241127	123600	31975780	5450	5450	5450	5450	405
532	20241127	123500	29768530	5450	5450	5450	5450	0
533	20241127	123400	29768530	5450	5450	5450	5450	0
534	20241127	123300	29768530	5450	5450	5450	5450	0
535	20241127	123200	29768530	5450	5450	5450	5450	0
536	20241127	123100	29768530	5450	5440	5450	5440	10
537	20241127	123000	29714100	5410	5410	5410	5410	0
538	20241127	122900	29714100	5410	5410	5410	5410	0
539	20241127	122800	29714100	5410	5410	5410	5410	0
540	20241127	122700	29714100	5410	5430	5430	5400	77
541	20241127	122600	29297680	5450	5450	5450	5450	0
542	20241127	122500	29297680	5450	5450	5450	5450	0
543	20241127	122400	29297680	5450	5450	5450	5450	0
544	20241127	122300	29297680	5450	5450	5450	5450	0
545	20241127	122200	29297680	5450	5450	5450	5450	0
546	20241127	122100	29297680	5450	5450	5450	5450	0
547	20241127	122000	29297680	5450	5450	5450	5450	0
548	20241127	121900	29297680	5450	5450	5450	5450	0
549	20241127	121800	29297680	5450	5450	5450	5450	0
550	20241127	121700	29297680	5450	5450	5450	5450	0
551	20241127	121600	29297680	5450	5450	5450	5450	0
552	20241127	121500	29297680	5450	5450	5450	5450	0
553	20241127	121400	29297680	5450	5450	5450	5450	0
554	20241127	121300	29297680	5450	5450	5450	5450	0
555	20241127	121200	29297680	5450	5450	5450	5450	0
556	20241127	121100	29297680	5450	5450	5450	5450	0
557	20241127	121000	29297680	5450	5450	5450	5450	0
558	20241127	120900	29297680	5450	5450	5450	5450	0
559	20241127	120800	29297680	5450	5450	5450	5450	10
560	20241127	120700	29243180	5420	5420	5420	5420	0
561	20241127	120600	29243180	5420	5420	5420	5420	0
562	20241127	120500	29243180	5420	5420	5420	5420	0
563	20241127	120400	29243180	5420	5420	5420	5420	0
564	20241127	120300	29243180	5420	5420	5420	5420	0
565	20241127	120200	29243180	5420	5420	5420	5420	0
566	20241127	120100	29243180	5420	5420	5420	5420	0
567	20241127	120000	29243180	5420	5420	5420	5420	0
568	20241127	115900	29243180	5420	5420	5420	5420	0
569	20241127	115800	29243180	5420	5420	5420	5420	0
570	20241127	115700	29243180	5420	5450	5450	5420	101
571	20241127	115600	28695730	5400	5440	5440	5400	100
572	20241127	115500	28154960	5450	5450	5450	5450	0
573	20241127	115400	28154960	5450	5450	5450	5450	0
574	20241127	115300	28154960	5450	5450	5450	5450	0
575	20241127	115200	28154960	5450	5450	5450	5450	0
576	20241127	115100	28154960	5450	5450	5450	5450	0
577	20241127	115000	28154960	5450	5450	5450	5450	10
578	20241127	114900	28100460	5450	5450	5450	5450	1
579	20241127	114800	28095010	5500	5500	5500	5500	0
580	20241127	114700	28095010	5500	5500	5500	5500	42
581	20241127	114600	27864010	5450	5450	5450	5450	28
582	20241127	114500	27711410	5510	5510	5510	5510	0
583	20241127	114400	27711410	5510	5510	5510	5510	0
584	20241127	114300	27711410	5510	5450	5510	5450	3
585	20241127	114200	27695000	5450	5450	5450	5450	0
586	20241127	114100	27695000	5450	5450	5450	5450	27
587	20241127	114000	27547850	5500	5500	5500	5500	100
588	20241127	113900	26997850	5500	5500	5500	5500	0
589	20241127	113800	26997850	5500	5450	5500	5450	30
590	20241127	113700	26834300	5500	5500	5500	5500	0
591	20241127	113600	26834300	5500	5500	5500	5500	0
592	20241127	113500	26834300	5500	5500	5500	5500	0
593	20241127	113400	26834300	5500	5450	5500	5450	127
594	20241127	113300	26139150	5450	5450	5450	5450	0
595	20241127	113200	26139150	5450	5450	5450	5450	1
596	20241127	113100	26133700	5450	5450	5450	5450	0
597	20241127	113000	26133700	5450	5450	5450	5450	0
598	20241127	112900	26133700	5450	5450	5450	5450	8
599	20241127	112800	26090100	5450	5450	5450	5450	0
600	20241127	112700	26090100	5450	5450	5450	5450	0
601	20241127	112600	26090100	5450	5450	5450	5450	21
602	20241127	112500	25975650	5450	5440	5450	5440	206
603	20241127	112400	24853420	5440	5440	5440	5440	0
604	20241127	112300	24853420	5440	5440	5440	5440	10
605	20241127	112200	24799020	5440	5440	5440	5440	0
606	20241127	112100	24799020	5440	5440	5440	5440	0
607	20241127	112000	24799020	5440	5440	5440	5440	0
608	20241127	111900	24799020	5440	5440	5440	5440	1
609	20241127	111800	24793580	5440	5440	5440	5440	0
610	20241127	111700	24793580	5440	5440	5440	5440	0
611	20241127	111600	24793580	5440	5440	5440	5440	0
612	20241127	111500	24793580	5440	5440	5440	5440	1
613	20241127	111400	24788140	5440	5440	5440	5440	0
614	20241127	111300	24788140	5440	5440	5440	5440	0
615	20241127	111200	24788140	5440	5440	5440	5430	8
616	20241127	111100	24744640	5440	5440	5440	5440	2
617	20241127	111000	24733760	5450	5450	5450	5450	0
618	20241127	110900	24733760	5450	5450	5450	5450	0
619	20241127	110800	24733760	5450	5450	5450	5450	0
620	20241127	110700	24733760	5450	5450	5450	5450	0
621	20241127	110600	24733760	5450	5450	5450	5450	0
622	20241127	110500	24733760	5450	5450	5450	5450	14
623	20241127	110400	24657460	5450	5450	5450	5450	0
624	20241127	110300	24657460	5450	5450	5450	5450	0
625	20241127	110200	24657460	5450	5450	5450	5450	0
626	20241127	110100	24657460	5450	5450	5450	5450	29
627	20241127	110000	24499410	5450	5450	5450	5450	75
628	20241127	105900	24090660	5450	5450	5450	5450	0
629	20241127	105800	24090660	5450	5450	5450	5450	0
630	20241127	105700	24090660	5450	5460	5460	5450	29
631	20241127	105600	23932410	5460	5460	5460	5460	0
632	20241127	105500	23932410	5460	5460	5460	5460	0
633	20241127	105400	23932410	5460	5460	5460	5460	28
634	20241127	105300	23779530	5460	5460	5460	5460	0
635	20241127	105200	23779530	5460	5460	5460	5460	0
636	20241127	105100	23779530	5460	5460	5460	5460	0
637	20241127	105000	23779530	5460	5460	5460	5460	29
638	20241127	104900	23621190	5460	5460	5460	5460	0
639	20241127	104800	23621190	5460	5460	5460	5460	0
640	20241127	104700	23621190	5460	5460	5460	5460	0
641	20241127	104600	23621190	5460	5550	5550	5460	30
642	20241127	104500	23457150	5470	5470	5470	5470	0
643	20241127	104400	23457150	5470	5470	5470	5470	0
644	20241127	104300	23457150	5470	5500	5500	5470	29
645	20241127	104200	23298270	5490	5490	5490	5490	0
646	20241127	104100	23298270	5490	5490	5490	5490	0
647	20241127	104000	23298270	5490	5490	5490	5490	0
648	20241127	103900	23298270	5490	5490	5490	5490	41
649	20241127	103800	23073180	5550	5550	5550	5550	1
650	20241127	103700	23067630	5470	5470	5470	5470	0
651	20241127	103600	23067630	5470	5470	5470	5470	29
652	20241127	103500	22909000	5560	5550	5560	5550	32
653	20241127	103400	22731180	5460	5460	5460	5460	0
654	20241127	103300	22731180	5460	5460	5460	5460	0
655	20241127	103200	22731180	5460	5470	5470	5460	29
656	20241127	103100	22572750	5470	5470	5470	5470	0
657	20241127	103000	22572750	5470	5470	5470	5470	0
658	20241127	102900	22572750	5470	5470	5470	5470	0
659	20241127	102800	22572750	5470	5500	5500	5470	28
660	20241127	102700	22419290	5570	5570	5570	5570	0
661	20241127	102600	22419290	5570	5570	5570	5570	0
662	20241127	102500	22419290	5570	5570	5570	5570	0
663	20241127	102400	22419290	5570	5570	5570	5570	0
664	20241127	102300	22419290	5570	5570	5570	5570	0
665	20241127	102200	22419290	5570	5570	5570	5570	2
666	20241127	102100	22408150	5570	5570	5570	5570	0
667	20241127	102000	22408150	5570	5570	5570	5570	0
668	20241127	101900	22408150	5570	5570	5570	5570	1
669	20241127	101800	22402580	5590	5590	5590	5590	0
670	20241127	101700	22402580	5590	5590	5590	5590	0
671	20241127	101600	22402580	5590	5590	5590	5590	0
672	20241127	101500	22402580	5590	5590	5590	5590	0
673	20241127	101400	22402580	5590	5590	5590	5590	0
674	20241127	101300	22402580	5590	5590	5590	5590	0
675	20241127	101200	22402580	5590	5550	5590	5550	1455
676	20241127	101100	14313360	5570	5570	5570	5570	1
677	20241127	101000	14307790	5560	5500	5560	5500	124
678	20241127	100900	13620990	5500	5500	5500	5500	1
679	20241127	100800	13615490	5500	5500	5500	5500	0
680	20241127	100700	13615490	5500	5500	5500	5500	0
681	20241127	100600	13615490	5500	5500	5500	5500	0
682	20241127	100500	13615490	5500	5500	5500	5500	0
683	20241127	100400	13615490	5500	5500	5500	5500	1
684	20241127	100300	13609990	5500	5500	5500	5500	0
685	20241127	100200	13609990	5500	5470	5500	5470	122
686	20241127	100100	12942480	5480	5480	5480	5480	6
687	20241127	100000	12909600	5470	5470	5470	5470	0
688	20241127	095900	12909600	5470	5470	5470	5470	3
689	20241127	095800	12893190	5480	5480	5480	5480	1
690	20241127	095700	12887710	5440	5440	5440	5440	0
691	20241127	095600	12887710	5440	5440	5440	5440	0
692	20241127	095500	12887710	5440	5440	5440	5440	0
693	20241127	095400	12887710	5440	5470	5470	5440	37
694	20241127	095300	12686040	5480	5480	5480	5480	2
695	20241127	095200	12675080	5470	5470	5470	5470	0
696	20241127	095100	12675080	5470	5470	5470	5470	0
697	20241127	095000	12675080	5470	5470	5470	5470	0
698	20241127	094900	12675080	5470	5470	5470	5470	0
699	20241127	094800	12675080	5470	5470	5470	5470	0
700	20241127	094700	12675080	5470	5470	5470	5470	0
701	20241127	094600	12675080	5470	5470	5470	5470	0
702	20241127	094500	12675080	5470	5470	5470	5470	2
703	20241127	094400	12664140	5470	5470	5470	5470	9
704	20241127	094300	12614910	5470	5470	5470	5470	0
705	20241127	094200	12614910	5470	5470	5470	5470	3
706	20241127	094100	12598500	5470	5470	5470	5470	0
707	20241127	094000	12598500	5470	5470	5470	5470	0
708	20241127	093900	12598500	5470	5470	5470	5470	0
709	20241127	093800	12598500	5470	5470	5470	5470	0
710	20241127	093700	12598500	5470	5470	5470	5470	0
711	20241127	093600	12598500	5470	5460	5470	5450	201
712	20241127	093500	11501070	5470	5470	5470	5470	0
713	20241127	093400	11501070	5470	5470	5470	5470	0
714	20241127	093300	11501070	5470	5470	5470	5470	0
715	20241127	093200	11501070	5470	5470	5470	5470	0
716	20241127	093100	11501070	5470	5470	5470	5470	1
717	20241127	093000	11495600	5480	5480	5480	5480	0
718	20241127	092900	11495600	5480	5480	5480	5480	0
719	20241127	092800	11495600	5480	5480	5480	5480	0
720	20241127	092700	11495600	5480	5480	5480	5480	0
721	20241127	092600	11495600	5480	5480	5480	5480	0
722	20241127	092500	11495600	5480	5480	5480	5480	0
723	20241127	092400	11495600	5480	5480	5480	5480	0
724	20241127	092300	11495600	5480	5480	5480	5480	0
725	20241127	092200	11495600	5480	5480	5480	5480	87
726	20241127	092100	11018840	5480	5480	5480	5480	342
727	20241127	092000	9144680	5480	5480	5480	5480	0
728	20241127	091900	9144680	5480	5480	5480	5480	68
729	20241127	091800	8772040	5490	5490	5490	5490	0
730	20241127	091700	8772040	5490	5490	5490	5490	100
731	20241127	091600	8223040	5490	5490	5490	5490	0
732	20241127	091500	8223040	5490	5490	5490	5490	0
733	20241127	091400	8223040	5490	5490	5490	5490	300
734	20241127	091300	6576040	5590	5590	5590	5590	0
735	20241127	091200	6576040	5590	5590	5590	5590	0
736	20241127	091100	6576040	5590	5590	5590	5590	0
737	20241127	091000	6576040	5590	5490	5590	5490	60
738	20241127	090900	6241740	5590	5510	5590	5450	147
739	20241127	090800	5430970	5590	5590	5590	5590	246
740	20241127	090700	4055830	5540	5540	5540	5540	55
741	20241127	090600	3751130	5490	5490	5490	5490	31
742	20241127	090500	3580940	5490	5490	5490	5490	0
743	20241127	090400	3580940	5490	5490	5490	5490	105
744	20241127	090300	3004490	5540	5540	5540	5540	0
745	20241127	090200	3004490	5540	5540	5540	5540	0
746	20241127	090100	3004490	5540	5600	5610	5540	124
747	20241127	090000	2317270	5610	5530	5610	5390	415