KissMeData/091590/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	200900	231461615	4145	4145	4145	4145	955
3	20241127	200800	231461615	4145	4145	4145	4145	0
4	20241127	200700	231461615	4145	4145	4145	4145	0
5	20241127	200600	231461615	4145	4145	4145	4145	0
6	20241127	200500	231461615	4145	4145	4145	4145	0
7	20241127	200400	231461615	4145	4145	4145	4145	0
8	20241127	200300	231461615	4145	4145	4145	4145	0
9	20241127	200200	231461615	4145	4145	4145	4145	0
10	20241127	200100	231461615	4145	4145	4145	4145	0
11	20241127	200000	231461615	4145	4145	4145	4145	0
12	20241127	195900	231461615	4145	4145	4145	4145	0
13	20241127	195800	231461615	4145	4145	4145	4145	0
14	20241127	195700	231461615	4145	4145	4145	4145	0
15	20241127	195600	231461615	4145	4145	4145	4145	0
16	20241127	195500	231461615	4145	4145	4145	4145	0
17	20241127	195400	231461615	4145	4145	4145	4145	0
18	20241127	195300	231461615	4145	4145	4145	4145	0
19	20241127	195200	231461615	4145	4145	4145	4145	0
20	20241127	195100	231461615	4145	4145	4145	4145	0
21	20241127	195000	231461615	4145	4145	4145	4145	0
22	20241127	194900	231461615	4145	4145	4145	4145	0
23	20241127	194800	231461615	4145	4145	4145	4145	0
24	20241127	194700	231461615	4145	4145	4145	4145	0
25	20241127	194600	231461615	4145	4145	4145	4145	0
26	20241127	194500	231461615	4145	4145	4145	4145	0
27	20241127	194400	231461615	4145	4145	4145	4145	0
28	20241127	194300	231461615	4145	4145	4145	4145	0
29	20241127	194200	231461615	4145	4145	4145	4145	0
30	20241127	194100	231461615	4145	4145	4145	4145	0
31	20241127	194000	231461615	4145	4145	4145	4145	0
32	20241127	193900	231461615	4145	4145	4145	4145	955
33	20241127	193800	231461615	4145	4145	4145	4145	0
34	20241127	193700	231461615	4145	4145	4145	4145	0
35	20241127	193600	231461615	4145	4145	4145	4145	0
36	20241127	193500	231461615	4145	4145	4145	4145	0
37	20241127	193400	231461615	4145	4145	4145	4145	0
38	20241127	193300	231461615	4145	4145	4145	4145	0
39	20241127	193200	231461615	4145	4145	4145	4145	0
40	20241127	193100	231461615	4145	4145	4145	4145	0
41	20241127	193000	231461615	4145	4145	4145	4145	0
42	20241127	192900	231461615	4145	4145	4145	4145	0
43	20241127	192800	231461615	4145	4145	4145	4145	0
44	20241127	192700	231461615	4145	4145	4145	4145	0
45	20241127	192600	231461615	4145	4145	4145	4145	0
46	20241127	192500	231461615	4145	4145	4145	4145	0
47	20241127	192400	231461615	4145	4145	4145	4145	0
48	20241127	192300	231461615	4145	4145	4145	4145	0
49	20241127	192200	231461615	4145	4145	4145	4145	0
50	20241127	192100	231461615	4145	4145	4145	4145	0
51	20241127	192000	231461615	4145	4145	4145	4145	0
52	20241127	191900	231461615	4145	4145	4145	4145	0
53	20241127	191800	231461615	4145	4145	4145	4145	0
54	20241127	191700	231461615	4145	4145	4145	4145	0
55	20241127	191600	231461615	4145	4145	4145	4145	0
56	20241127	191500	231461615	4145	4145	4145	4145	0
57	20241127	191400	231461615	4145	4145	4145	4145	0
58	20241127	191300	231461615	4145	4145	4145	4145	0
59	20241127	191200	231461615	4145	4145	4145	4145	0
60	20241127	191100	231461615	4145	4145	4145	4145	0
61	20241127	191000	231461615	4145	4145	4145	4145	0
62	20241127	190900	231461615	4145	4145	4145	4145	955
63	20241127	190800	231461615	4145	4145	4145	4145	0
64	20241127	190700	231461615	4145	4145	4145	4145	0
65	20241127	190600	231461615	4145	4145	4145	4145	0
66	20241127	190500	231461615	4145	4145	4145	4145	0
67	20241127	190400	231461615	4145	4145	4145	4145	0
68	20241127	190300	231461615	4145	4145	4145	4145	0
69	20241127	190200	231461615	4145	4145	4145	4145	0
70	20241127	190100	231461615	4145	4145	4145	4145	0
71	20241127	190000	231461615	4145	4145	4145	4145	0
72	20241127	185900	231461615	4145	4145	4145	4145	0
73	20241127	185800	231461615	4145	4145	4145	4145	0
74	20241127	185700	231461615	4145	4145	4145	4145	0
75	20241127	185600	231461615	4145	4145	4145	4145	0
76	20241127	185500	231461615	4145	4145	4145	4145	0
77	20241127	185400	231461615	4145	4145	4145	4145	0
78	20241127	185300	231461615	4145	4145	4145	4145	0
79	20241127	185200	231461615	4145	4145	4145	4145	0
80	20241127	185100	231461615	4145	4145	4145	4145	0
81	20241127	185000	231461615	4145	4145	4145	4145	0
82	20241127	184900	231461615	4145	4145	4145	4145	0
83	20241127	184800	231461615	4145	4145	4145	4145	0
84	20241127	184700	231461615	4145	4145	4145	4145	0
85	20241127	184600	231461615	4145	4145	4145	4145	0
86	20241127	184500	231461615	4145	4145	4145	4145	0
87	20241127	184400	231461615	4145	4145	4145	4145	0
88	20241127	184300	231461615	4145	4145	4145	4145	0
89	20241127	184200	231461615	4145	4145	4145	4145	0
90	20241127	184100	231461615	4145	4145	4145	4145	0
91	20241127	184000	231461615	4145	4145	4145	4145	0
92	20241127	183900	231461615	4145	4145	4145	4145	955
93	20241127	183800	231461615	4145	4145	4145	4145	0
94	20241127	183700	231461615	4145	4145	4145	4145	0
95	20241127	183600	231461615	4145	4145	4145	4145	0
96	20241127	183500	231461615	4145	4145	4145	4145	0
97	20241127	183400	231461615	4145	4145	4145	4145	0
98	20241127	183300	231461615	4145	4145	4145	4145	0
99	20241127	183200	231461615	4145	4145	4145	4145	0
100	20241127	183100	231461615	4145	4145	4145	4145	0
101	20241127	183000	231461615	4145	4145	4145	4145	0
102	20241127	182900	231461615	4145	4145	4145	4145	0
103	20241127	182800	231461615	4145	4145	4145	4145	0
104	20241127	182700	231461615	4145	4145	4145	4145	0
105	20241127	182600	231461615	4145	4145	4145	4145	0
106	20241127	182500	231461615	4145	4145	4145	4145	0
107	20241127	182400	231461615	4145	4145	4145	4145	0
108	20241127	182300	231461615	4145	4145	4145	4145	0
109	20241127	182200	231461615	4145	4145	4145	4145	0
110	20241127	182100	231461615	4145	4145	4145	4145	0
111	20241127	182000	231461615	4145	4145	4145	4145	0
112	20241127	181900	231461615	4145	4145	4145	4145	0
113	20241127	181800	231461615	4145	4145	4145	4145	0
114	20241127	181700	231461615	4145	4145	4145	4145	0
115	20241127	181600	231461615	4145	4145	4145	4145	0
116	20241127	181500	231461615	4145	4145	4145	4145	0
117	20241127	181400	231461615	4145	4145	4145	4145	0
118	20241127	181300	231461615	4145	4145	4145	4145	0
119	20241127	181200	231461615	4145	4145	4145	4145	0
120	20241127	181100	231461615	4145	4145	4145	4145	0
121	20241127	181000	231461615	4145	4145	4145	4145	0
122	20241127	180900	231461615	4145	4145	4145	4145	955
123	20241127	180800	231461615	4145	4145	4145	4145	0
124	20241127	180700	231461615	4145	4145	4145	4145	0
125	20241127	180600	231461615	4145	4145	4145	4145	0
126	20241127	180500	231461615	4145	4145	4145	4145	0
127	20241127	180400	231461615	4145	4145	4145	4145	0
128	20241127	180300	231461615	4145	4145	4145	4145	0
129	20241127	180200	231461615	4145	4145	4145	4145	0
130	20241127	180100	231461615	4145	4145	4145	4145	0
131	20241127	180000	231461615	4145	4145	4145	4145	0
132	20241127	175900	231461615	4145	4145	4145	4145	0
133	20241127	175800	231461615	4145	4145	4145	4145	0
134	20241127	175700	231461615	4145	4145	4145	4145	0
135	20241127	175600	231461615	4145	4145	4145	4145	0
136	20241127	175500	231461615	4145	4145	4145	4145	0
137	20241127	175400	231461615	4145	4145	4145	4145	0
138	20241127	175300	231461615	4145	4145	4145	4145	0
139	20241127	175200	231461615	4145	4145	4145	4145	0
140	20241127	175100	231461615	4145	4145	4145	4145	0
141	20241127	175000	231461615	4145	4145	4145	4145	0
142	20241127	174900	231461615	4145	4145	4145	4145	0
143	20241127	174800	231461615	4145	4145	4145	4145	0
144	20241127	174700	231461615	4145	4145	4145	4145	0
145	20241127	174600	231461615	4145	4145	4145	4145	0
146	20241127	174500	231461615	4145	4145	4145	4145	0
147	20241127	174400	231461615	4145	4145	4145	4145	0
148	20241127	174300	231461615	4145	4145	4145	4145	0
149	20241127	174200	231461615	4145	4145	4145	4145	0
150	20241127	174100	231461615	4145	4145	4145	4145	0
151	20241127	174000	231461615	4145	4145	4145	4145	0
152	20241127	173900	231461615	4145	4145	4145	4145	955
153	20241127	173800	231461615	4145	4145	4145	4145	0
154	20241127	173700	231461615	4145	4145	4145	4145	0
155	20241127	173600	231461615	4145	4145	4145	4145	0
156	20241127	173500	231461615	4145	4145	4145	4145	0
157	20241127	173400	231461615	4145	4145	4145	4145	0
158	20241127	173300	231461615	4145	4145	4145	4145	0
159	20241127	173200	231461615	4145	4145	4145	4145	0
160	20241127	173100	231461615	4145	4145	4145	4145	0
161	20241127	173000	231461615	4145	4145	4145	4145	0
162	20241127	172900	231461615	4145	4145	4145	4145	0
163	20241127	172800	231461615	4145	4145	4145	4145	0
164	20241127	172700	231461615	4145	4145	4145	4145	0
165	20241127	172600	231461615	4145	4145	4145	4145	0
166	20241127	172500	231461615	4145	4145	4145	4145	0
167	20241127	172400	231461615	4145	4145	4145	4145	0
168	20241127	172300	231461615	4145	4145	4145	4145	0
169	20241127	172200	231461615	4145	4145	4145	4145	0
170	20241127	172100	231461615	4145	4145	4145	4145	0
171	20241127	172000	231461615	4145	4145	4145	4145	0
172	20241127	171900	231461615	4145	4145	4145	4145	0
173	20241127	171800	231461615	4145	4145	4145	4145	0
174	20241127	171700	231461615	4145	4145	4145	4145	0
175	20241127	171600	231461615	4145	4145	4145	4145	0
176	20241127	171500	231461615	4145	4145	4145	4145	0
177	20241127	171400	231461615	4145	4145	4145	4145	0
178	20241127	171300	231461615	4145	4145	4145	4145	0
179	20241127	171200	231461615	4145	4145	4145	4145	0
180	20241127	171100	231461615	4145	4145	4145	4145	0
181	20241127	171000	231461615	4145	4145	4145	4145	0
182	20241127	170900	231461615	4145	4145	4145	4145	955
183	20241127	170800	231461615	4145	4145	4145	4145	0
184	20241127	170700	231461615	4145	4145	4145	4145	0
185	20241127	170600	231461615	4145	4145	4145	4145	0
186	20241127	170500	231461615	4145	4145	4145	4145	0
187	20241127	170400	231461615	4145	4145	4145	4145	0
188	20241127	170300	231461615	4145	4145	4145	4145	0
189	20241127	170200	231461615	4145	4145	4145	4145	0
190	20241127	170100	231461615	4145	4145	4145	4145	0
191	20241127	170000	231461615	4145	4145	4145	4145	0
192	20241127	165900	231461615	4145	4145	4145	4145	0
193	20241127	165800	231461615	4145	4145	4145	4145	0
194	20241127	165700	231461615	4145	4145	4145	4145	0
195	20241127	165600	231461615	4145	4145	4145	4145	0
196	20241127	165500	231461615	4145	4145	4145	4145	0
197	20241127	165400	231461615	4145	4145	4145	4145	0
198	20241127	165300	231461615	4145	4145	4145	4145	0
199	20241127	165200	231461615	4145	4145	4145	4145	0
200	20241127	165100	231461615	4145	4145	4145	4145	0
201	20241127	165000	231461615	4145	4145	4145	4145	0
202	20241127	164900	231461615	4145	4145	4145	4145	0
203	20241127	164800	231461615	4145	4145	4145	4145	0
204	20241127	164700	231461615	4145	4145	4145	4145	0
205	20241127	164600	231461615	4145	4145	4145	4145	0
206	20241127	164500	231461615	4145	4145	4145	4145	0
207	20241127	164400	231461615	4145	4145	4145	4145	0
208	20241127	164300	231461615	4145	4145	4145	4145	0
209	20241127	164200	231461615	4145	4145	4145	4145	0
210	20241127	164100	231461615	4145	4145	4145	4145	0
211	20241127	164000	231461615	4145	4145	4145	4145	0
212	20241127	163900	231461615	4145	4145	4145	4145	955
213	20241127	163800	231461615	4145	4145	4145	4145	0
214	20241127	163700	231461615	4145	4145	4145	4145	0
215	20241127	163600	231461615	4145	4145	4145	4145	0
216	20241127	163500	231461615	4145	4145	4145	4145	0
217	20241127	163400	231461615	4145	4145	4145	4145	0
218	20241127	163300	231461615	4145	4145	4145	4145	0
219	20241127	163200	231461615	4145	4145	4145	4145	0
220	20241127	163100	231461615	4145	4145	4145	4145	0
221	20241127	163000	231461615	4145	4145	4145	4145	0
222	20241127	162900	231461615	4145	4145	4145	4145	0
223	20241127	162800	231461615	4145	4145	4145	4145	0
224	20241127	162700	231461615	4145	4145	4145	4145	0
225	20241127	162600	231461615	4145	4145	4145	4145	0
226	20241127	162500	231461615	4145	4145	4145	4145	0
227	20241127	162400	231461615	4145	4145	4145	4145	0
228	20241127	162300	231461615	4145	4145	4145	4145	0
229	20241127	162200	231461615	4145	4145	4145	4145	0
230	20241127	162100	231461615	4145	4145	4145	4145	0
231	20241127	162000	231461615	4145	4145	4145	4145	0
232	20241127	161900	231461615	4145	4145	4145	4145	0
233	20241127	161800	231461615	4145	4145	4145	4145	0
234	20241127	161700	231461615	4145	4145	4145	4145	0
235	20241127	161600	231461615	4145	4145	4145	4145	0
236	20241127	161500	231461615	4145	4145	4145	4145	0
237	20241127	161400	231461615	4145	4145	4145	4145	0
238	20241127	161300	231461615	4145	4145	4145	4145	0
239	20241127	161200	231461615	4145	4145	4145	4145	0
240	20241127	161100	231461615	4145	4145	4145	4145	0
241	20241127	161000	231461615	4145	4145	4145	4145	0
242	20241127	160900	231461615	4145	4145	4145	4145	955
243	20241127	160800	231461615	4145	4145	4145	4145	0
244	20241127	160700	231461615	4145	4145	4145	4145	0
245	20241127	160600	231461615	4145	4145	4145	4145	0
246	20241127	160500	231461615	4145	4145	4145	4145	0
247	20241127	160400	231461615	4145	4145	4145	4145	0
248	20241127	160300	231461615	4145	4145	4145	4145	0
249	20241127	160200	231461615	4145	4145	4145	4145	0
250	20241127	160100	231461615	4145	4145	4145	4145	0
251	20241127	160000	231461615	4145	4145	4145	4145	0
252	20241127	155900	231461615	4145	4145	4145	4145	0
253	20241127	155800	231461615	4145	4145	4145	4145	0
254	20241127	155700	231461615	4145	4145	4145	4145	0
255	20241127	155600	231461615	4145	4145	4145	4145	0
256	20241127	155500	231461615	4145	4145	4145	4145	0
257	20241127	155400	231461615	4145	4145	4145	4145	0
258	20241127	155300	231461615	4145	4145	4145	4145	0
259	20241127	155200	231461615	4145	4145	4145	4145	0
260	20241127	155100	231461615	4145	4145	4145	4145	0
261	20241127	155000	231461615	4145	4145	4145	4145	0
262	20241127	154900	231461615	4145	4145	4145	4145	0
263	20241127	154800	231461615	4145	4145	4145	4145	0
264	20241127	154700	231461615	4145	4145	4145	4145	0
265	20241127	154600	231461615	4145	4145	4145	4145	0
266	20241127	154500	231461615	4145	4145	4145	4145	0
267	20241127	154400	231461615	4145	4145	4145	4145	0
268	20241127	154300	231461615	4145	4145	4145	4145	0
269	20241127	154200	231461615	4145	4145	4145	4145	0
270	20241127	154100	231461615	4145	4145	4145	4145	0
271	20241127	154000	231461615	4145	4145	4145	4145	0
272	20241127	153900	231461615	4145	4145	4145	4145	955
273	20241127	153800	231461615	4145	4145	4145	4145	0
274	20241127	153700	231461615	4145	4145	4145	4145	0
275	20241127	153600	231461615	4145	4145	4145	4145	0
276	20241127	153500	231461615	4145	4145	4145	4145	0
277	20241127	153400	231461615	4145	4145	4145	4145	0
278	20241127	153300	231461615	4145	4145	4145	4145	0
279	20241127	153200	231461615	4145	4145	4145	4145	0
280	20241127	153100	231461615	4145	4145	4145	4145	0
281	20241127	153000	231461615	4145	4145	4145	4145	955
282	20241127	152900	227503140	4115	4115	4115	4115	0
283	20241127	152800	227503140	4115	4115	4115	4115	0
284	20241127	152700	227503140	4115	4115	4115	4115	0
285	20241127	152600	227503140	4115	4115	4115	4115	0
286	20241127	152500	227503140	4115	4115	4115	4115	0
287	20241127	152400	227503140	4115	4115	4115	4115	0
288	20241127	152300	227503140	4115	4115	4115	4115	0
289	20241127	152200	227503140	4115	4115	4115	4115	0
290	20241127	152100	227503140	4115	4115	4115	4115	0
291	20241127	152000	227503140	4115	4115	4115	4115	0
292	20241127	151900	227503140	4115	4130	4130	4115	290
293	20241127	151800	226305500	4130	4130	4130	4130	120
294	20241127	151700	225809900	4130	4130	4130	4130	100
295	20241127	151600	225396900	4130	4120	4130	4120	91
296	20241127	151500	225021505	4110	4110	4110	4110	167
297	20241127	151400	224335135	4125	4125	4125	4125	10
298	20241127	151300	224293885	4125	4125	4125	4125	0
299	20241127	151200	224293885	4125	4125	4125	4125	10
300	20241127	151100	224252635	4125	4125	4125	4125	11
301	20241127	151000	224207260	4130	4105	4130	4105	25
302	20241127	150900	224104460	4130	4130	4130	4130	10
303	20241127	150800	224063160	4130	4130	4130	4130	0
304	20241127	150700	224063160	4130	4130	4130	4130	30
305	20241127	150600	223939260	4130	4130	4130	4130	9
306	20241127	150500	223902090	4110	4110	4110	4110	67
307	20241127	150400	223626720	4110	4110	4110	4110	0
308	20241127	150300	223626720	4110	4110	4110	4110	152
309	20241127	150200	223002000	4110	4110	4110	4110	100
310	20241127	150100	222591000	4110	4110	4110	4110	0
311	20241127	150000	222591000	4110	4110	4110	4110	0
312	20241127	145900	222591000	4110	4110	4110	4110	487
313	20241127	145800	220589430	4110	4110	4110	4110	0
314	20241127	145700	220589430	4110	4110	4110	4110	0
315	20241127	145600	220589430	4110	4110	4110	4110	0
316	20241127	145500	220589430	4110	4110	4110	4110	0
317	20241127	145400	220589430	4110	4110	4110	4110	0
318	20241127	145300	220589430	4110	4110	4110	4110	0
319	20241127	145200	220589430	4110	4110	4110	4110	0
320	20241127	145100	220589430	4110	4110	4110	4110	110
321	20241127	145000	220137330	4130	4130	4130	4130	0
322	20241127	144900	220137330	4130	4120	4130	4110	41
323	20241127	144800	219968530	4120	4120	4120	4120	116
324	20241127	144700	219490610	4110	4110	4110	4110	0
325	20241127	144600	219490610	4110	4110	4110	4110	433
326	20241127	144500	217710980	4115	4115	4115	4115	567
327	20241127	144400	215377775	4120	4120	4120	4120	485
328	20241127	144300	213379575	4120	4120	4120	4120	0
329	20241127	144200	213379575	4120	4120	4120	4120	30
330	20241127	144100	213255975	4130	4130	4130	4130	0
331	20241127	144000	213255975	4130	4130	4130	4130	0
332	20241127	143900	213255975	4130	4130	4130	4130	0
333	20241127	143800	213255975	4130	4130	4130	4130	0
334	20241127	143700	213255975	4130	4130	4130	4130	0
335	20241127	143600	213255975	4130	4130	4130	4130	0
336	20241127	143500	213255975	4130	4130	4130	4130	0
337	20241127	143400	213255975	4130	4130	4130	4130	0
338	20241127	143300	213255975	4130	4130	4130	4130	3
339	20241127	143200	213243585	4130	4130	4130	4130	3
340	20241127	143100	213231195	4130	4130	4130	4130	1
341	20241127	143000	213227065	4115	4115	4115	4115	13
342	20241127	142900	213173570	4115	4120	4120	4115	10
343	20241127	142800	213132405	4120	4120	4120	4120	0
344	20241127	142700	213132405	4120	4120	4120	4120	0
345	20241127	142600	213132405	4120	4120	4120	4120	0
346	20241127	142500	213132405	4120	4120	4120	4120	0
347	20241127	142400	213132405	4120	4120	4120	4120	0
348	20241127	142300	213132405	4120	4120	4120	4120	17
349	20241127	142200	213062365	4115	4120	4120	4115	91
350	20241127	142100	212687740	4120	4120	4120	4120	0
351	20241127	142000	212687740	4120	4120	4120	4120	0
352	20241127	141900	212687740	4120	4120	4120	4120	8
353	20241127	141800	212654780	4130	4130	4130	4130	0
354	20241127	141700	212654780	4130	4130	4130	4130	0
355	20241127	141600	212654780	4130	4130	4130	4130	0
356	20241127	141500	212654780	4130	4130	4130	4130	0
357	20241127	141400	212654780	4130	4130	4130	4130	0
358	20241127	141300	212654780	4130	4130	4130	4130	0
359	20241127	141200	212654780	4130	4130	4130	4130	0
360	20241127	141100	212654780	4130	4130	4130	4130	0
361	20241127	141000	212654780	4130	4130	4130	4130	0
362	20241127	140900	212654780	4130	4115	4130	4115	24
363	20241127	140800	212556005	4135	4135	4135	4135	0
364	20241127	140700	212556005	4135	4135	4135	4135	0
365	20241127	140600	212556005	4135	4135	4135	4135	0
366	20241127	140500	212556005	4135	4135	4135	4135	0
367	20241127	140400	212556005	4135	4135	4135	4135	0
368	20241127	140300	212556005	4135	4135	4135	4135	0
369	20241127	140200	212556005	4135	4135	4135	4135	0
370	20241127	140100	212556005	4135	4135	4135	4135	0
371	20241127	140000	212556005	4135	4135	4135	4135	0
372	20241127	135900	212556005	4135	4135	4135	4135	0
373	20241127	135800	212556005	4135	4135	4135	4135	0
374	20241127	135700	212556005	4135	4135	4135	4135	0
375	20241127	135600	212556005	4135	4135	4135	4135	0
376	20241127	135500	212556005	4135	4135	4135	4135	0
377	20241127	135400	212556005	4135	4135	4135	4135	0
378	20241127	135300	212556005	4135	4135	4135	4135	0
379	20241127	135200	212556005	4135	4135	4135	4135	0
380	20241127	135100	212556005	4135	4135	4135	4135	0
381	20241127	135000	212556005	4135	4135	4135	4135	0
382	20241127	134900	212556005	4135	4135	4135	4135	0
383	20241127	134800	212556005	4135	4135	4135	4135	1
384	20241127	134700	212551870	4110	4110	4110	4110	0
385	20241127	134600	212551870	4110	4110	4110	4110	0
386	20241127	134500	212551870	4110	4110	4110	4110	0
387	20241127	134400	212551870	4110	4110	4110	4110	79
388	20241127	134300	212227180	4110	4110	4110	4110	357
389	20241127	134200	210759910	4110	4110	4110	4110	0
390	20241127	134100	210759910	4110	4110	4110	4110	119
391	20241127	134000	210270820	4110	4110	4110	4110	0
392	20241127	133900	210270820	4110	4110	4110	4110	0
393	20241127	133800	210270820	4110	4110	4110	4110	0
394	20241127	133700	210270820	4110	4110	4110	4110	0
395	20241127	133600	210270820	4110	4110	4110	4110	196
396	20241127	133500	209465260	4135	4135	4135	4135	0
397	20241127	133400	209465260	4135	4135	4135	4135	0
398	20241127	133300	209465260	4135	4135	4135	4135	100
399	20241127	133200	209051760	4135	4135	4135	4135	0
400	20241127	133100	209051760	4135	4135	4135	4135	0
401	20241127	133000	209051760	4135	4135	4135	4135	0
402	20241127	132900	209051760	4135	4135	4135	4135	0
403	20241127	132800	209051760	4135	4135	4135	4135	1
404	20241127	132700	209047625	4110	4110	4110	4110	23
405	20241127	132600	208953095	4110	4120	4120	4110	630
406	20241127	132500	206362350	4145	4145	4145	4145	0
407	20241127	132400	206362350	4145	4130	4145	4125	804
408	20241127	132300	203042520	4145	4145	4145	4145	0
409	20241127	132200	203042520	4145	4145	4145	4145	0
410	20241127	132100	203042520	4145	4130	4145	4130	31
411	20241127	132000	202914445	4130	4130	4130	4130	0
412	20241127	131900	202914445	4130	4130	4130	4130	0
413	20241127	131800	202914445	4130	4130	4130	4130	0
414	20241127	131700	202914445	4130	4130	4130	4130	0
415	20241127	131600	202914445	4130	4130	4130	4130	49
416	20241127	131500	202712075	4150	4150	4150	4150	0
417	20241127	131400	202712075	4150	4150	4150	4150	0
418	20241127	131300	202712075	4150	4150	4150	4150	0
419	20241127	131200	202712075	4150	4150	4150	4150	0
420	20241127	131100	202712075	4150	4150	4150	4150	1
421	20241127	131000	202707925	4150	4140	4150	4140	1200
422	20241127	130900	197732430	4150	4150	4150	4150	0
423	20241127	130800	197732430	4150	4150	4150	4150	0
424	20241127	130700	197732430	4150	4150	4150	4150	0
425	20241127	130600	197732430	4150	4150	4150	4150	0
426	20241127	130500	197732430	4150	4150	4150	4150	0
427	20241127	130400	197732430	4150	4150	4150	4150	0
428	20241127	130300	197732430	4150	4150	4150	4150	0
429	20241127	130200	197732430	4150	4150	4150	4150	179
430	20241127	130100	196989580	4150	4150	4150	4150	0
431	20241127	130000	196989580	4150	4150	4150	4150	0
432	20241127	125900	196989580	4150	4150	4150	4150	0
433	20241127	125800	196989580	4150	4150	4150	4150	0
434	20241127	125700	196989580	4150	4150	4150	4150	3
435	20241127	125600	196977130	4130	4130	4130	4130	0
436	20241127	125500	196977130	4130	4130	4130	4130	0
437	20241127	125400	196977130	4130	4135	4135	4130	620
438	20241127	125300	194415415	4155	4155	4155	4155	0
439	20241127	125200	194415415	4155	4155	4155	4155	0
440	20241127	125100	194415415	4155	4155	4155	4155	0
441	20241127	125000	194415415	4155	4155	4155	4155	0
442	20241127	124900	194415415	4155	4155	4155	4155	0
443	20241127	124800	194415415	4155	4155	4155	4155	0
444	20241127	124700	194415415	4155	4155	4155	4155	0
445	20241127	124600	194415415	4155	4155	4155	4155	0
446	20241127	124500	194415415	4155	4155	4155	4155	0
447	20241127	124400	194415415	4155	4155	4155	4155	30
448	20241127	124300	194290765	4155	4155	4155	4155	0
449	20241127	124200	194290765	4155	4155	4155	4155	0
450	20241127	124100	194290765	4155	4155	4155	4155	0
451	20241127	124000	194290765	4155	4155	4155	4155	0
452	20241127	123900	194290765	4155	4155	4155	4155	0
453	20241127	123800	194290765	4155	4155	4155	4155	0
454	20241127	123700	194290765	4155	4155	4155	4155	0
455	20241127	123600	194290765	4155	4155	4155	4155	0
456	20241127	123500	194290765	4155	4155	4155	4155	1
457	20241127	123400	194286610	4155	4155	4155	4155	0
458	20241127	123300	194286610	4155	4155	4155	4155	0
459	20241127	123200	194286610	4155	4155	4155	4155	0
460	20241127	123100	194286610	4155	4155	4155	4155	0
461	20241127	123000	194286610	4155	4155	4155	4155	200
462	20241127	122900	193455610	4155	4155	4155	4155	0
463	20241127	122800	193455610	4155	4155	4155	4155	1
464	20241127	122700	193451455	4130	4130	4130	4130	0
465	20241127	122600	193451455	4130	4130	4130	4130	0
466	20241127	122500	193451455	4130	4130	4130	4130	0
467	20241127	122400	193451455	4130	4130	4130	4130	0
468	20241127	122300	193451455	4130	4130	4130	4130	0
469	20241127	122200	193451455	4130	4130	4130	4130	0
470	20241127	122100	193451455	4130	4130	4130	4130	0
471	20241127	122000	193451455	4130	4130	4130	4130	0
472	20241127	121900	193451455	4130	4130	4130	4130	0
473	20241127	121800	193451455	4130	4130	4130	4130	0
474	20241127	121700	193451455	4130	4135	4135	4130	1106
475	20241127	121600	188879175	4135	4135	4135	4135	414
476	20241127	121500	187167285	4135	4135	4135	4135	0
477	20241127	121400	187167285	4135	4135	4135	4135	200
478	20241127	121300	186340285	4155	4155	4155	4155	5
479	20241127	121200	186319510	4135	4135	4135	4135	0
480	20241127	121100	186319510	4135	4135	4135	4135	0
481	20241127	121000	186319510	4135	4135	4135	4135	0
482	20241127	120900	186319510	4135	4135	4135	4135	0
483	20241127	120800	186319510	4135	4135	4135	4135	6
484	20241127	120700	186294700	4155	4155	4155	4155	0
485	20241127	120600	186294700	4155	4155	4155	4155	0
486	20241127	120500	186294700	4155	4155	4155	4155	0
487	20241127	120400	186294700	4155	4155	4155	4155	1
488	20241127	120300	186290545	4135	4135	4135	4135	0
489	20241127	120200	186290545	4135	4135	4135	4135	1
490	20241127	120100	186286410	4130	4130	4130	4130	0
491	20241127	120000	186286410	4130	4130	4130	4130	1000
492	20241127	115900	182156410	4130	4130	4130	4130	0
493	20241127	115800	182156410	4130	4130	4130	4130	0
494	20241127	115700	182156410	4130	4130	4130	4130	0
495	20241127	115600	182156410	4130	4130	4130	4130	254
496	20241127	115500	181107390	4130	4130	4130	4130	0
497	20241127	115400	181107390	4130	4130	4130	4130	0
498	20241127	115300	181107390	4130	4130	4130	4130	0
499	20241127	115200	181107390	4130	4130	4130	4130	0
500	20241127	115100	181107390	4130	4130	4130	4130	0
501	20241127	115000	181107390	4130	4130	4130	4130	0
502	20241127	114900	181107390	4130	4130	4130	4130	0
503	20241127	114800	181107390	4130	4130	4130	4130	0
504	20241127	114700	181107390	4130	4130	4130	4130	144
505	20241127	114600	180512670	4155	4155	4155	4155	0
506	20241127	114500	180512670	4155	4155	4155	4155	21
507	20241127	114400	180425415	4130	4160	4160	4130	656
508	20241127	114300	177711200	4160	4160	4160	4160	0
509	20241127	114200	177711200	4160	4160	4160	4160	0
510	20241127	114100	177711200	4160	4160	4160	4160	50
511	20241127	114000	177503200	4175	4175	4175	4175	0
512	20241127	113900	177503200	4175	4175	4175	4175	0
513	20241127	113800	177503200	4175	4175	4175	4175	64
514	20241127	113700	177236000	4175	4175	4175	4175	5
515	20241127	113600	177215125	4175	4175	4175	4175	0
516	20241127	113500	177215125	4175	4170	4175	4170	11
517	20241127	113400	177169245	4170	4170	4170	4170	0
518	20241127	113300	177169245	4170	4170	4170	4170	0
519	20241127	113200	177169245	4170	4170	4170	4170	0
520	20241127	113100	177169245	4170	4170	4170	4170	1
521	20241127	113000	177165075	4170	4170	4170	4170	0
522	20241127	112900	177165075	4170	4165	4170	4165	1685
523	20241127	112800	170145200	4170	4170	4170	4170	0
524	20241127	112700	170145200	4170	4170	4170	4170	0
525	20241127	112600	170145200	4170	4170	4170	4170	0
526	20241127	112500	170145200	4170	4170	4170	4170	0
527	20241127	112400	170145200	4170	4170	4170	4170	0
528	20241127	112300	170145200	4170	4170	4170	4170	0
529	20241127	112200	170145200	4170	4170	4170	4170	0
530	20241127	112100	170145200	4170	4170	4170	4170	0
531	20241127	112000	170145200	4170	4170	4170	4170	0
532	20241127	111900	170145200	4170	4170	4170	4170	0
533	20241127	111800	170145200	4170	4170	4170	4170	0
534	20241127	111700	170145200	4170	4170	4170	4170	0
535	20241127	111600	170145200	4170	4170	4170	4170	0
536	20241127	111500	170145200	4170	4170	4170	4170	1
537	20241127	111400	170141030	4140	4165	4165	4140	293
538	20241127	111300	168925560	4165	4165	4165	4165	0
539	20241127	111200	168925560	4165	4165	4165	4165	120
540	20241127	111100	168425760	4165	4165	4165	4165	0
541	20241127	111000	168425760	4165	4165	4165	4165	0
542	20241127	110900	168425760	4165	4165	4165	4165	0
543	20241127	110800	168425760	4165	4165	4165	4165	50
544	20241127	110700	168217510	4165	4165	4165	4165	0
545	20241127	110600	168217510	4165	4165	4165	4165	0
546	20241127	110500	168217510	4165	4165	4165	4165	0
547	20241127	110400	168217510	4165	4165	4165	4165	0
548	20241127	110300	168217510	4165	4165	4165	4165	2
549	20241127	110200	168209180	4165	4165	4165	4165	0
550	20241127	110100	168209180	4165	4160	4165	4160	5
551	20241127	110000	168188370	4140	4140	4140	4140	0
552	20241127	105900	168188370	4140	4140	4140	4140	0
553	20241127	105800	168188370	4140	4140	4140	4140	0
554	20241127	105700	168188370	4140	4140	4140	4140	0
555	20241127	105600	168188370	4140	4140	4140	4140	49
556	20241127	105500	167985510	4150	4150	4150	4150	304
557	20241127	105400	166723910	4150	4150	4150	4150	0
558	20241127	105300	166723910	4150	4150	4150	4150	0
559	20241127	105200	166723910	4150	4150	4150	4150	0
560	20241127	105100	166723910	4150	4165	4165	4150	227
561	20241127	105000	165781845	4150	4150	4150	4150	0
562	20241127	104900	165781845	4150	4150	4150	4150	0
563	20241127	104800	165781845	4150	4150	4150	4150	184
564	20241127	104700	165018245	4165	4160	4165	4160	41
565	20241127	104600	164847490	4155	4165	4165	4155	292
566	20241127	104500	163632860	4195	4195	4195	4195	0
567	20241127	104400	163632860	4195	4195	4195	4195	0
568	20241127	104300	163632860	4195	4195	4195	4195	0
569	20241127	104200	163632860	4195	4195	4195	4195	0
570	20241127	104100	163632860	4195	4195	4195	4195	0
571	20241127	104000	163632860	4195	4195	4195	4195	0
572	20241127	103900	163632860	4195	4195	4195	4195	1
573	20241127	103800	163628665	4160	4160	4160	4160	2
574	20241127	103700	163620345	4200	4200	4200	4200	0
575	20241127	103600	163620345	4200	4200	4200	4200	0
576	20241127	103500	163620345	4200	4145	4200	4145	1068
577	20241127	103400	159169355	4145	4145	4145	4145	0
578	20241127	103300	159169355	4145	4145	4145	4145	154
579	20241127	103200	158531025	4135	4135	4135	4135	0
580	20241127	103100	158531025	4135	4135	4135	4135	230
581	20241127	103000	157579975	4145	4145	4145	4145	0
582	20241127	102900	157579975	4145	4145	4145	4145	0
583	20241127	102800	157579975	4145	4145	4145	4145	0
584	20241127	102700	157579975	4145	4145	4145	4145	0
585	20241127	102600	157579975	4145	4145	4145	4145	1
586	20241127	102500	157575830	4135	4135	4135	4135	374
587	20241127	102400	156029340	4145	4145	4145	4145	0
588	20241127	102300	156029340	4145	4145	4145	4145	0
589	20241127	102200	156029340	4145	4145	4145	4145	10
590	20241127	102100	155987890	4135	4135	4135	4135	0
591	20241127	102000	155987890	4135	4135	4135	4135	0
592	20241127	101900	155987890	4135	4150	4150	4135	273
593	20241127	101800	154855825	4150	4150	4150	4150	122
594	20241127	101700	154349525	4150	4150	4150	4150	0
595	20241127	101600	154349525	4150	4165	4165	4150	2
596	20241127	101500	154341210	4150	4150	4150	4150	0
597	20241127	101400	154341210	4150	4150	4150	4150	0
598	20241127	101300	154341210	4150	4150	4150	4150	0
599	20241127	101200	154341210	4150	4150	4150	4150	0
600	20241127	101100	154341210	4150	4150	4150	4150	100
601	20241127	101000	153926210	4150	4150	4150	4150	0
602	20241127	100900	153926210	4150	4150	4150	4150	0
603	20241127	100800	153926210	4150	4150	4150	4150	0
604	20241127	100700	153926210	4150	4150	4150	4150	23
605	20241127	100600	153830760	4155	4155	4155	4155	0
606	20241127	100500	153830760	4155	4155	4155	4155	0
607	20241127	100400	153830760	4155	4155	4155	4155	0
608	20241127	100300	153830760	4155	4165	4165	4155	21
609	20241127	100200	153743495	4165	4160	4165	4160	2
610	20241127	100100	153735170	4145	4145	4145	4145	425
611	20241127	100000	151973545	4160	4160	4160	4160	260
612	20241127	095900	150891945	4160	4160	4160	4160	20
613	20241127	095800	150808745	4170	4170	4170	4170	0
614	20241127	095700	150808745	4170	4170	4170	4170	0
615	20241127	095600	150808745	4170	4170	4170	4170	0
616	20241127	095500	150808745	4170	4170	4170	4170	4
617	20241127	095400	150792065	4175	4135	4175	4135	100
618	20241127	095300	150378405	4135	4135	4135	4135	0
619	20241127	095200	150378405	4135	4135	4135	4135	124
620	20241127	095100	149865665	4135	4130	4135	4130	100
621	20241127	095000	149452490	4120	4120	4120	4120	0
622	20241127	094900	149452490	4120	4130	4130	4120	463
623	20241127	094800	147543910	4135	4135	4135	4135	0
624	20241127	094700	147543910	4135	4135	4135	4135	3
625	20241127	094600	147531505	4125	4125	4125	4125	0
626	20241127	094500	147531505	4125	4125	4125	4125	50
627	20241127	094400	147325255	4125	4125	4125	4125	50
628	20241127	094300	147119005	4120	4120	4120	4120	0
629	20241127	094200	147119005	4120	4120	4120	4120	239
630	20241127	094100	146134325	4120	4120	4120	4120	0
631	20241127	094000	146134325	4120	4120	4120	4120	90
632	20241127	093900	145763525	4120	4120	4120	4120	3
633	20241127	093800	145751165	4120	4120	4120	4120	20
634	20241127	093700	145668765	4125	4125	4125	4125	1
635	20241127	093600	145664640	4105	4105	4105	4105	0
636	20241127	093500	145664640	4105	4105	4105	4105	0
637	20241127	093400	145664640	4105	4105	4105	4105	0
638	20241127	093300	145664640	4105	4105	4105	4105	0
639	20241127	093200	145664640	4105	4105	4105	4105	35
640	20241127	093100	145520965	4105	4110	4110	4105	501
641	20241127	093000	143462185	4110	4105	4110	4105	1419
642	20241127	092900	137634465	4110	4110	4110	4110	550
643	20241127	092800	135373965	4105	4125	4125	4105	1249
644	20241127	092700	130237180	4125	4130	4130	4125	50
645	20241127	092600	130030715	4125	4145	4155	4125	1448
646	20241127	092500	124035105	4145	4155	4155	4145	263
647	20241127	092400	122943865	4155	4165	4165	4155	399
648	20241127	092300	121284775	4165	4165	4165	4165	10
649	20241127	092200	121243125	4170	4170	4170	4170	13
650	20241127	092100	121188915	4185	4185	4185	4185	0
651	20241127	092000	121188915	4185	4185	4185	4185	11
652	20241127	091900	121142880	4185	4185	4185	4185	1
653	20241127	091800	121138695	4185	4185	4185	4185	0
654	20241127	091700	121138695	4185	4165	4185	4160	399
655	20241127	091600	119477075	4165	4170	4170	4165	979
656	20241127	091500	115397485	4185	4175	4185	4175	105
657	20241127	091400	114958110	4175	4195	4195	4175	1653
658	20241127	091300	108041745	4200	4200	4200	4200	291
659	20241127	091200	106819545	4200	4205	4205	4200	503
660	20241127	091100	104706560	4200	4200	4200	4200	0
661	20241127	091000	104706560	4200	4205	4205	4200	100
662	20241127	090900	104286540	4200	4200	4200	4200	324
663	20241127	090800	102925740	4195	4195	4195	4195	144
664	20241127	090700	102321660	4190	4190	4195	4190	383
665	20241127	090600	100716390	4190	4190	4195	4190	565
666	20241127	090500	98346230	4190	4185	4190	4185	712
667	20241127	090400	95365380	4185	4215	4225	4185	1649
668	20241127	090300	88441055	4215	4240	4245	4210	3077
669	20241127	090200	75442530	4315	4295	4320	4210	8362
670	20241127	090100	39689205	4295	4245	4310	4240	6467
671	20241127	090000	12005945	4250	4255	4255	4175	2823