KissMeData/096760/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	201400	35629040	2945	2945	2945	2945	85
3	20241127	201300	35629040	2945	2945	2945	2945	0
4	20241127	201200	35629040	2945	2945	2945	2945	0
5	20241127	201100	35629040	2945	2945	2945	2945	0
6	20241127	201000	35629040	2945	2945	2945	2945	0
7	20241127	200900	35629040	2945	2945	2945	2945	0
8	20241127	200800	35629040	2945	2945	2945	2945	0
9	20241127	200700	35629040	2945	2945	2945	2945	0
10	20241127	200600	35629040	2945	2945	2945	2945	0
11	20241127	200500	35629040	2945	2945	2945	2945	0
12	20241127	200400	35629040	2945	2945	2945	2945	0
13	20241127	200300	35629040	2945	2945	2945	2945	0
14	20241127	200200	35629040	2945	2945	2945	2945	0
15	20241127	200100	35629040	2945	2945	2945	2945	0
16	20241127	200000	35629040	2945	2945	2945	2945	0
17	20241127	195900	35629040	2945	2945	2945	2945	0
18	20241127	195800	35629040	2945	2945	2945	2945	0
19	20241127	195700	35629040	2945	2945	2945	2945	0
20	20241127	195600	35629040	2945	2945	2945	2945	0
21	20241127	195500	35629040	2945	2945	2945	2945	0
22	20241127	195400	35629040	2945	2945	2945	2945	0
23	20241127	195300	35629040	2945	2945	2945	2945	0
24	20241127	195200	35629040	2945	2945	2945	2945	0
25	20241127	195100	35629040	2945	2945	2945	2945	0
26	20241127	195000	35629040	2945	2945	2945	2945	0
27	20241127	194900	35629040	2945	2945	2945	2945	0
28	20241127	194800	35629040	2945	2945	2945	2945	0
29	20241127	194700	35629040	2945	2945	2945	2945	0
30	20241127	194600	35629040	2945	2945	2945	2945	0
31	20241127	194500	35629040	2945	2945	2945	2945	0
32	20241127	194400	35629040	2945	2945	2945	2945	85
33	20241127	194300	35629040	2945	2945	2945	2945	0
34	20241127	194200	35629040	2945	2945	2945	2945	0
35	20241127	194100	35629040	2945	2945	2945	2945	0
36	20241127	194000	35629040	2945	2945	2945	2945	0
37	20241127	193900	35629040	2945	2945	2945	2945	0
38	20241127	193800	35629040	2945	2945	2945	2945	0
39	20241127	193700	35629040	2945	2945	2945	2945	0
40	20241127	193600	35629040	2945	2945	2945	2945	0
41	20241127	193500	35629040	2945	2945	2945	2945	0
42	20241127	193400	35629040	2945	2945	2945	2945	0
43	20241127	193300	35629040	2945	2945	2945	2945	0
44	20241127	193200	35629040	2945	2945	2945	2945	0
45	20241127	193100	35629040	2945	2945	2945	2945	0
46	20241127	193000	35629040	2945	2945	2945	2945	0
47	20241127	192900	35629040	2945	2945	2945	2945	0
48	20241127	192800	35629040	2945	2945	2945	2945	0
49	20241127	192700	35629040	2945	2945	2945	2945	0
50	20241127	192600	35629040	2945	2945	2945	2945	0
51	20241127	192500	35629040	2945	2945	2945	2945	0
52	20241127	192400	35629040	2945	2945	2945	2945	0
53	20241127	192300	35629040	2945	2945	2945	2945	0
54	20241127	192200	35629040	2945	2945	2945	2945	0
55	20241127	192100	35629040	2945	2945	2945	2945	0
56	20241127	192000	35629040	2945	2945	2945	2945	0
57	20241127	191900	35629040	2945	2945	2945	2945	0
58	20241127	191800	35629040	2945	2945	2945	2945	0
59	20241127	191700	35629040	2945	2945	2945	2945	0
60	20241127	191600	35629040	2945	2945	2945	2945	0
61	20241127	191500	35629040	2945	2945	2945	2945	0
62	20241127	191400	35629040	2945	2945	2945	2945	85
63	20241127	191300	35629040	2945	2945	2945	2945	0
64	20241127	191200	35629040	2945	2945	2945	2945	0
65	20241127	191100	35629040	2945	2945	2945	2945	0
66	20241127	191000	35629040	2945	2945	2945	2945	0
67	20241127	190900	35629040	2945	2945	2945	2945	0
68	20241127	190800	35629040	2945	2945	2945	2945	0
69	20241127	190700	35629040	2945	2945	2945	2945	0
70	20241127	190600	35629040	2945	2945	2945	2945	0
71	20241127	190500	35629040	2945	2945	2945	2945	0
72	20241127	190400	35629040	2945	2945	2945	2945	0
73	20241127	190300	35629040	2945	2945	2945	2945	0
74	20241127	190200	35629040	2945	2945	2945	2945	0
75	20241127	190100	35629040	2945	2945	2945	2945	0
76	20241127	190000	35629040	2945	2945	2945	2945	0
77	20241127	185900	35629040	2945	2945	2945	2945	0
78	20241127	185800	35629040	2945	2945	2945	2945	0
79	20241127	185700	35629040	2945	2945	2945	2945	0
80	20241127	185600	35629040	2945	2945	2945	2945	0
81	20241127	185500	35629040	2945	2945	2945	2945	0
82	20241127	185400	35629040	2945	2945	2945	2945	0
83	20241127	185300	35629040	2945	2945	2945	2945	0
84	20241127	185200	35629040	2945	2945	2945	2945	0
85	20241127	185100	35629040	2945	2945	2945	2945	0
86	20241127	185000	35629040	2945	2945	2945	2945	0
87	20241127	184900	35629040	2945	2945	2945	2945	0
88	20241127	184800	35629040	2945	2945	2945	2945	0
89	20241127	184700	35629040	2945	2945	2945	2945	0
90	20241127	184600	35629040	2945	2945	2945	2945	0
91	20241127	184500	35629040	2945	2945	2945	2945	0
92	20241127	184400	35629040	2945	2945	2945	2945	85
93	20241127	184300	35629040	2945	2945	2945	2945	0
94	20241127	184200	35629040	2945	2945	2945	2945	0
95	20241127	184100	35629040	2945	2945	2945	2945	0
96	20241127	184000	35629040	2945	2945	2945	2945	0
97	20241127	183900	35629040	2945	2945	2945	2945	0
98	20241127	183800	35629040	2945	2945	2945	2945	0
99	20241127	183700	35629040	2945	2945	2945	2945	0
100	20241127	183600	35629040	2945	2945	2945	2945	0
101	20241127	183500	35629040	2945	2945	2945	2945	0
102	20241127	183400	35629040	2945	2945	2945	2945	0
103	20241127	183300	35629040	2945	2945	2945	2945	0
104	20241127	183200	35629040	2945	2945	2945	2945	0
105	20241127	183100	35629040	2945	2945	2945	2945	0
106	20241127	183000	35629040	2945	2945	2945	2945	0
107	20241127	182900	35629040	2945	2945	2945	2945	0
108	20241127	182800	35629040	2945	2945	2945	2945	0
109	20241127	182700	35629040	2945	2945	2945	2945	0
110	20241127	182600	35629040	2945	2945	2945	2945	0
111	20241127	182500	35629040	2945	2945	2945	2945	0
112	20241127	182400	35629040	2945	2945	2945	2945	0
113	20241127	182300	35629040	2945	2945	2945	2945	0
114	20241127	182200	35629040	2945	2945	2945	2945	0
115	20241127	182100	35629040	2945	2945	2945	2945	0
116	20241127	182000	35629040	2945	2945	2945	2945	0
117	20241127	181900	35629040	2945	2945	2945	2945	0
118	20241127	181800	35629040	2945	2945	2945	2945	0
119	20241127	181700	35629040	2945	2945	2945	2945	0
120	20241127	181600	35629040	2945	2945	2945	2945	0
121	20241127	181500	35629040	2945	2945	2945	2945	0
122	20241127	181400	35629040	2945	2945	2945	2945	85
123	20241127	181300	35629040	2945	2945	2945	2945	0
124	20241127	181200	35629040	2945	2945	2945	2945	0
125	20241127	181100	35629040	2945	2945	2945	2945	0
126	20241127	181000	35629040	2945	2945	2945	2945	0
127	20241127	180900	35629040	2945	2945	2945	2945	0
128	20241127	180800	35629040	2945	2945	2945	2945	0
129	20241127	180700	35629040	2945	2945	2945	2945	0
130	20241127	180600	35629040	2945	2945	2945	2945	0
131	20241127	180500	35629040	2945	2945	2945	2945	0
132	20241127	180400	35629040	2945	2945	2945	2945	0
133	20241127	180300	35629040	2945	2945	2945	2945	0
134	20241127	180200	35629040	2945	2945	2945	2945	0
135	20241127	180100	35629040	2945	2945	2945	2945	0
136	20241127	180000	35629040	2945	2945	2945	2945	0
137	20241127	175900	35629040	2945	2945	2945	2945	0
138	20241127	175800	35629040	2945	2945	2945	2945	0
139	20241127	175700	35629040	2945	2945	2945	2945	0
140	20241127	175600	35629040	2945	2945	2945	2945	0
141	20241127	175500	35629040	2945	2945	2945	2945	0
142	20241127	175400	35629040	2945	2945	2945	2945	0
143	20241127	175300	35629040	2945	2945	2945	2945	0
144	20241127	175200	35629040	2945	2945	2945	2945	0
145	20241127	175100	35629040	2945	2945	2945	2945	0
146	20241127	175000	35629040	2945	2945	2945	2945	0
147	20241127	174900	35629040	2945	2945	2945	2945	0
148	20241127	174800	35629040	2945	2945	2945	2945	0
149	20241127	174700	35629040	2945	2945	2945	2945	0
150	20241127	174600	35629040	2945	2945	2945	2945	0
151	20241127	174500	35629040	2945	2945	2945	2945	0
152	20241127	174400	35629040	2945	2945	2945	2945	85
153	20241127	174300	35629040	2945	2945	2945	2945	0
154	20241127	174200	35629040	2945	2945	2945	2945	0
155	20241127	174100	35629040	2945	2945	2945	2945	0
156	20241127	174000	35629040	2945	2945	2945	2945	0
157	20241127	173900	35629040	2945	2945	2945	2945	0
158	20241127	173800	35629040	2945	2945	2945	2945	0
159	20241127	173700	35629040	2945	2945	2945	2945	0
160	20241127	173600	35629040	2945	2945	2945	2945	0
161	20241127	173500	35629040	2945	2945	2945	2945	0
162	20241127	173400	35629040	2945	2945	2945	2945	0
163	20241127	173300	35629040	2945	2945	2945	2945	0
164	20241127	173200	35629040	2945	2945	2945	2945	0
165	20241127	173100	35629040	2945	2945	2945	2945	0
166	20241127	173000	35629040	2945	2945	2945	2945	0
167	20241127	172900	35629040	2945	2945	2945	2945	0
168	20241127	172800	35629040	2945	2945	2945	2945	0
169	20241127	172700	35629040	2945	2945	2945	2945	0
170	20241127	172600	35629040	2945	2945	2945	2945	0
171	20241127	172500	35629040	2945	2945	2945	2945	0
172	20241127	172400	35629040	2945	2945	2945	2945	0
173	20241127	172300	35629040	2945	2945	2945	2945	0
174	20241127	172200	35629040	2945	2945	2945	2945	0
175	20241127	172100	35629040	2945	2945	2945	2945	0
176	20241127	172000	35629040	2945	2945	2945	2945	0
177	20241127	171900	35629040	2945	2945	2945	2945	0
178	20241127	171800	35629040	2945	2945	2945	2945	0
179	20241127	171700	35629040	2945	2945	2945	2945	0
180	20241127	171600	35629040	2945	2945	2945	2945	0
181	20241127	171500	35629040	2945	2945	2945	2945	0
182	20241127	171400	35629040	2945	2945	2945	2945	85
183	20241127	171300	35629040	2945	2945	2945	2945	0
184	20241127	171200	35629040	2945	2945	2945	2945	0
185	20241127	171100	35629040	2945	2945	2945	2945	0
186	20241127	171000	35629040	2945	2945	2945	2945	0
187	20241127	170900	35629040	2945	2945	2945	2945	0
188	20241127	170800	35629040	2945	2945	2945	2945	0
189	20241127	170700	35629040	2945	2945	2945	2945	0
190	20241127	170600	35629040	2945	2945	2945	2945	0
191	20241127	170500	35629040	2945	2945	2945	2945	0
192	20241127	170400	35629040	2945	2945	2945	2945	0
193	20241127	170300	35629040	2945	2945	2945	2945	0
194	20241127	170200	35629040	2945	2945	2945	2945	0
195	20241127	170100	35629040	2945	2945	2945	2945	0
196	20241127	170000	35629040	2945	2945	2945	2945	0
197	20241127	165900	35629040	2945	2945	2945	2945	0
198	20241127	165800	35629040	2945	2945	2945	2945	0
199	20241127	165700	35629040	2945	2945	2945	2945	0
200	20241127	165600	35629040	2945	2945	2945	2945	0
201	20241127	165500	35629040	2945	2945	2945	2945	0
202	20241127	165400	35629040	2945	2945	2945	2945	0
203	20241127	165300	35629040	2945	2945	2945	2945	0
204	20241127	165200	35629040	2945	2945	2945	2945	0
205	20241127	165100	35629040	2945	2945	2945	2945	0
206	20241127	165000	35629040	2945	2945	2945	2945	0
207	20241127	164900	35629040	2945	2945	2945	2945	0
208	20241127	164800	35629040	2945	2945	2945	2945	0
209	20241127	164700	35629040	2945	2945	2945	2945	0
210	20241127	164600	35629040	2945	2945	2945	2945	0
211	20241127	164500	35629040	2945	2945	2945	2945	0
212	20241127	164400	35629040	2945	2945	2945	2945	85
213	20241127	164300	35629040	2945	2945	2945	2945	0
214	20241127	164200	35629040	2945	2945	2945	2945	0
215	20241127	164100	35629040	2945	2945	2945	2945	0
216	20241127	164000	35629040	2945	2945	2945	2945	0
217	20241127	163900	35629040	2945	2945	2945	2945	0
218	20241127	163800	35629040	2945	2945	2945	2945	0
219	20241127	163700	35629040	2945	2945	2945	2945	0
220	20241127	163600	35629040	2945	2945	2945	2945	0
221	20241127	163500	35629040	2945	2945	2945	2945	0
222	20241127	163400	35629040	2945	2945	2945	2945	0
223	20241127	163300	35629040	2945	2945	2945	2945	0
224	20241127	163200	35629040	2945	2945	2945	2945	0
225	20241127	163100	35629040	2945	2945	2945	2945	0
226	20241127	163000	35629040	2945	2945	2945	2945	0
227	20241127	162900	35629040	2945	2945	2945	2945	0
228	20241127	162800	35629040	2945	2945	2945	2945	0
229	20241127	162700	35629040	2945	2945	2945	2945	0
230	20241127	162600	35629040	2945	2945	2945	2945	0
231	20241127	162500	35629040	2945	2945	2945	2945	0
232	20241127	162400	35629040	2945	2945	2945	2945	0
233	20241127	162300	35629040	2945	2945	2945	2945	0
234	20241127	162200	35629040	2945	2945	2945	2945	0
235	20241127	162100	35629040	2945	2945	2945	2945	0
236	20241127	162000	35629040	2945	2945	2945	2945	0
237	20241127	161900	35629040	2945	2945	2945	2945	0
238	20241127	161800	35629040	2945	2945	2945	2945	0
239	20241127	161700	35629040	2945	2945	2945	2945	0
240	20241127	161600	35629040	2945	2945	2945	2945	0
241	20241127	161500	35629040	2945	2945	2945	2945	0
242	20241127	161400	35629040	2945	2945	2945	2945	85
243	20241127	161300	35629040	2945	2945	2945	2945	0
244	20241127	161200	35629040	2945	2945	2945	2945	0
245	20241127	161100	35629040	2945	2945	2945	2945	0
246	20241127	161000	35629040	2945	2945	2945	2945	0
247	20241127	160900	35629040	2945	2945	2945	2945	0
248	20241127	160800	35629040	2945	2945	2945	2945	0
249	20241127	160700	35629040	2945	2945	2945	2945	0
250	20241127	160600	35629040	2945	2945	2945	2945	0
251	20241127	160500	35629040	2945	2945	2945	2945	0
252	20241127	160400	35629040	2945	2945	2945	2945	0
253	20241127	160300	35629040	2945	2945	2945	2945	0
254	20241127	160200	35629040	2945	2945	2945	2945	0
255	20241127	160100	35629040	2945	2945	2945	2945	0
256	20241127	160000	35629040	2945	2945	2945	2945	0
257	20241127	155900	35629040	2945	2945	2945	2945	0
258	20241127	155800	35629040	2945	2945	2945	2945	0
259	20241127	155700	35629040	2945	2945	2945	2945	0
260	20241127	155600	35629040	2945	2945	2945	2945	0
261	20241127	155500	35629040	2945	2945	2945	2945	0
262	20241127	155400	35629040	2945	2945	2945	2945	0
263	20241127	155300	35629040	2945	2945	2945	2945	0
264	20241127	155200	35629040	2945	2945	2945	2945	0
265	20241127	155100	35629040	2945	2945	2945	2945	0
266	20241127	155000	35629040	2945	2945	2945	2945	0
267	20241127	154900	35629040	2945	2945	2945	2945	0
268	20241127	154800	35629040	2945	2945	2945	2945	0
269	20241127	154700	35629040	2945	2945	2945	2945	0
270	20241127	154600	35629040	2945	2945	2945	2945	0
271	20241127	154500	35629040	2945	2945	2945	2945	0
272	20241127	154400	35629040	2945	2945	2945	2945	85
273	20241127	154300	35629040	2945	2945	2945	2945	0
274	20241127	154200	35629040	2945	2945	2945	2945	0
275	20241127	154100	35629040	2945	2945	2945	2945	0
276	20241127	154000	35629040	2945	2945	2945	2945	0
277	20241127	153900	35629040	2945	2945	2945	2945	0
278	20241127	153800	35629040	2945	2945	2945	2945	0
279	20241127	153700	35629040	2945	2945	2945	2945	0
280	20241127	153600	35629040	2945	2945	2945	2945	0
281	20241127	153500	35629040	2945	2945	2945	2945	0
282	20241127	153400	35629040	2945	2945	2945	2945	0
283	20241127	153300	35629040	2945	2945	2945	2945	0
284	20241127	153200	35629040	2945	2945	2945	2945	0
285	20241127	153100	35629040	2945	2945	2945	2945	0
286	20241127	153000	35629040	2945	2945	2945	2945	85
287	20241127	152900	35378715	2930	2930	2930	2930	0
288	20241127	152800	35378715	2930	2930	2930	2930	0
289	20241127	152700	35378715	2930	2930	2930	2930	0
290	20241127	152600	35378715	2930	2930	2930	2930	0
291	20241127	152500	35378715	2930	2930	2930	2930	0
292	20241127	152400	35378715	2930	2930	2930	2930	0
293	20241127	152300	35378715	2930	2930	2930	2930	0
294	20241127	152200	35378715	2930	2930	2930	2930	0
295	20241127	152100	35378715	2930	2930	2930	2930	0
296	20241127	152000	35378715	2930	2930	2930	2930	0
297	20241127	151900	35378715	2930	2930	2930	2930	0
298	20241127	151800	35378715	2930	2935	2940	2930	712
299	20241127	151700	33290590	2940	2940	2940	2940	8
300	20241127	151600	33267070	2940	2940	2940	2940	78
301	20241127	151500	33037750	2940	2940	2940	2940	0
302	20241127	151400	33037750	2940	2940	2940	2940	121
303	20241127	151300	32682010	2945	2945	2945	2945	15
304	20241127	151200	32637835	2935	2935	2935	2935	0
305	20241127	151100	32637835	2935	2935	2935	2935	0
306	20241127	151000	32637835	2935	2935	2935	2935	0
307	20241127	150900	32637835	2935	2935	2935	2935	0
308	20241127	150800	32637835	2935	2935	2935	2935	0
309	20241127	150700	32637835	2935	2935	2935	2935	0
310	20241127	150600	32637835	2935	2935	2935	2935	0
311	20241127	150500	32637835	2935	2935	2935	2935	0
312	20241127	150400	32637835	2935	2935	2935	2935	0
313	20241127	150300	32637835	2935	2935	2935	2935	0
314	20241127	150200	32637835	2935	2935	2935	2935	0
315	20241127	150100	32637835	2935	2935	2935	2935	0
316	20241127	150000	32637835	2935	2935	2935	2935	30
317	20241127	145900	32549785	2935	2935	2935	2935	0
318	20241127	145800	32549785	2935	2935	2935	2935	0
319	20241127	145700	32549785	2935	2935	2935	2935	0
320	20241127	145600	32549785	2935	2935	2935	2935	0
321	20241127	145500	32549785	2935	2935	2935	2935	0
322	20241127	145400	32549785	2935	2935	2935	2935	0
323	20241127	145300	32549785	2935	2935	2935	2935	0
324	20241127	145200	32549785	2935	2935	2935	2935	0
325	20241127	145100	32549785	2935	2935	2935	2935	0
326	20241127	145000	32549785	2935	2935	2935	2935	0
327	20241127	144900	32549785	2935	2935	2935	2935	0
328	20241127	144800	32549785	2935	2935	2935	2935	0
329	20241127	144700	32549785	2935	2935	2935	2935	1
330	20241127	144600	32546850	2945	2945	2945	2945	0
331	20241127	144500	32546850	2945	2945	2945	2945	0
332	20241127	144400	32546850	2945	2945	2945	2945	0
333	20241127	144300	32546850	2945	2945	2945	2945	0
334	20241127	144200	32546850	2945	2945	2945	2945	0
335	20241127	144100	32546850	2945	2945	2945	2945	0
336	20241127	144000	32546850	2945	2945	2945	2945	0
337	20241127	143900	32546850	2945	2945	2945	2945	0
338	20241127	143800	32546850	2945	2945	2945	2945	0
339	20241127	143700	32546850	2945	2945	2945	2945	0
340	20241127	143600	32546850	2945	2945	2945	2945	0
341	20241127	143500	32546850	2945	2945	2945	2945	0
342	20241127	143400	32546850	2945	2945	2945	2945	0
343	20241127	143300	32546850	2945	2945	2945	2945	0
344	20241127	143200	32546850	2945	2945	2945	2945	0
345	20241127	143100	32546850	2945	2945	2945	2945	0
346	20241127	143000	32546850	2945	2945	2945	2945	0
347	20241127	142900	32546850	2945	2945	2945	2945	0
348	20241127	142800	32546850	2945	2940	2945	2940	5
349	20241127	142700	32532140	2940	2940	2940	2940	0
350	20241127	142600	32532140	2940	2940	2940	2940	0
351	20241127	142500	32532140	2940	2940	2940	2940	1
352	20241127	142400	32529200	2945	2945	2945	2945	0
353	20241127	142300	32529200	2945	2945	2945	2945	0
354	20241127	142200	32529200	2945	2945	2945	2945	1
355	20241127	142100	32526255	2935	2935	2935	2935	0
356	20241127	142000	32526255	2935	2935	2935	2935	0
357	20241127	141900	32526255	2935	2935	2935	2935	0
358	20241127	141800	32526255	2935	2935	2935	2935	0
359	20241127	141700	32526255	2935	2935	2935	2935	0
360	20241127	141600	32526255	2935	2940	2940	2935	3632
361	20241127	141500	21866130	2940	2940	2940	2940	0
362	20241127	141400	21866130	2940	2940	2940	2940	473
363	20241127	141300	20475510	2945	2945	2945	2945	0
364	20241127	141200	20475510	2945	2945	2945	2945	0
365	20241127	141100	20475510	2945	2945	2945	2945	0
366	20241127	141000	20475510	2945	2950	2950	2945	163
367	20241127	140900	19995470	2950	2950	2950	2950	0
368	20241127	140800	19995470	2950	2950	2950	2950	0
369	20241127	140700	19995470	2950	2950	2950	2950	0
370	20241127	140600	19995470	2950	2950	2950	2950	0
371	20241127	140500	19995470	2950	2950	2950	2950	0
372	20241127	140400	19995470	2950	2950	2950	2950	0
373	20241127	140300	19995470	2950	2950	2950	2950	0
374	20241127	140200	19995470	2950	2950	2950	2950	0
375	20241127	140100	19995470	2950	2950	2950	2950	0
376	20241127	140000	19995470	2950	2950	2950	2950	0
377	20241127	135900	19995470	2950	2950	2950	2950	3
378	20241127	135800	19986620	2945	2945	2945	2945	48
379	20241127	135700	19845260	2945	2945	2945	2945	2
380	20241127	135600	19839370	2940	2940	2940	2940	0
381	20241127	135500	19839370	2940	2940	2940	2940	0
382	20241127	135400	19839370	2940	2940	2940	2940	0
383	20241127	135300	19839370	2940	2940	2940	2940	0
384	20241127	135200	19839370	2940	2940	2940	2940	0
385	20241127	135100	19839370	2940	2940	2940	2940	0
386	20241127	135000	19839370	2940	2940	2940	2940	0
387	20241127	134900	19839370	2940	2940	2940	2940	0
388	20241127	134800	19839370	2940	2945	2945	2940	70
389	20241127	134700	19633545	2945	2945	2945	2945	0
390	20241127	134600	19633545	2945	2945	2945	2945	0
391	20241127	134500	19633545	2945	2945	2945	2945	0
392	20241127	134400	19633545	2945	2945	2945	2945	28
393	20241127	134300	19551085	2950	2950	2950	2950	1
394	20241127	134200	19548135	2950	2950	2950	2950	0
395	20241127	134100	19548135	2950	2950	2950	2950	0
396	20241127	134000	19548135	2950	2950	2950	2950	0
397	20241127	133900	19548135	2950	2950	2950	2950	0
398	20241127	133800	19548135	2950	2950	2950	2950	0
399	20241127	133700	19548135	2950	2950	2950	2950	0
400	20241127	133600	19548135	2950	2950	2950	2950	0
401	20241127	133500	19548135	2950	2950	2950	2950	0
402	20241127	133400	19548135	2950	2950	2950	2950	0
403	20241127	133300	19548135	2950	2950	2950	2950	0
404	20241127	133200	19548135	2950	2945	2950	2945	25
405	20241127	133100	19474500	2945	2945	2945	2945	0
406	20241127	133000	19474500	2945	2945	2945	2945	0
407	20241127	132900	19474500	2945	2945	2945	2945	2
408	20241127	132800	19468610	2945	2945	2945	2945	0
409	20241127	132700	19468610	2945	2945	2945	2945	0
410	20241127	132600	19468610	2945	2945	2945	2945	0
411	20241127	132500	19468610	2945	2945	2945	2945	0
412	20241127	132400	19468610	2945	2945	2945	2945	0
413	20241127	132300	19468610	2945	2945	2945	2945	103
414	20241127	132200	19165275	2945	2945	2945	2945	48
415	20241127	132100	19023915	2945	2945	2945	2945	0
416	20241127	132000	19023915	2945	2945	2945	2945	0
417	20241127	131900	19023915	2945	2945	2945	2945	0
418	20241127	131800	19023915	2945	2945	2945	2945	0
419	20241127	131700	19023915	2945	2945	2945	2945	0
420	20241127	131600	19023915	2945	2950	2950	2945	522
421	20241127	131500	17486620	2950	2950	2950	2950	0
422	20241127	131400	17486620	2950	2950	2950	2950	0
423	20241127	131300	17486620	2950	2950	2950	2950	5
424	20241127	131200	17471870	2950	2950	2950	2950	0
425	20241127	131100	17471870	2950	2950	2950	2950	0
426	20241127	131000	17471870	2950	2950	2950	2950	0
427	20241127	130900	17471870	2950	2950	2950	2950	5
428	20241127	130800	17457120	2945	2945	2945	2945	0
429	20241127	130700	17457120	2945	2945	2945	2945	0
430	20241127	130600	17457120	2945	2945	2945	2945	1091
431	20241127	130500	14244125	2950	2950	2950	2950	0
432	20241127	130400	14244125	2950	2945	2950	2945	101
433	20241127	130300	13946675	2950	2950	2950	2950	2
434	20241127	130200	13940775	2950	2950	2950	2950	0
435	20241127	130100	13940775	2950	2950	2950	2950	0
436	20241127	130000	13940775	2950	2950	2950	2950	0
437	20241127	125900	13940775	2950	2950	2950	2950	0
438	20241127	125800	13940775	2950	2950	2950	2950	0
439	20241127	125700	13940775	2950	2950	2950	2950	0
440	20241127	125600	13940775	2950	2950	2950	2950	0
441	20241127	125500	13940775	2950	2950	2950	2950	18
442	20241127	125400	13887675	2950	2955	2955	2950	10
443	20241127	125300	13858170	2955	2955	2955	2955	51
444	20241127	125200	13707465	2950	2950	2950	2950	0
445	20241127	125100	13707465	2950	2950	2950	2950	0
446	20241127	125000	13707465	2950	2950	2950	2950	3
447	20241127	124900	13698615	2955	2955	2955	2955	0
448	20241127	124800	13698615	2955	2955	2955	2955	0
449	20241127	124700	13698615	2955	2955	2955	2955	2
450	20241127	124600	13692705	2945	2945	2945	2945	0
451	20241127	124500	13692705	2945	2945	2945	2945	0
452	20241127	124400	13692705	2945	2945	2945	2945	0
453	20241127	124300	13692705	2945	2945	2945	2945	0
454	20241127	124200	13692705	2945	2945	2945	2945	0
455	20241127	124100	13692705	2945	2945	2945	2945	0
456	20241127	124000	13692705	2945	2950	2950	2945	600
457	20241127	123900	11925700	2945	2945	2945	2945	0
458	20241127	123800	11925700	2945	2945	2945	2945	0
459	20241127	123700	11925700	2945	2945	2945	2945	0
460	20241127	123600	11925700	2945	2945	2945	2945	0
461	20241127	123500	11925700	2945	2945	2945	2945	0
462	20241127	123400	11925700	2945	2945	2945	2945	0
463	20241127	123300	11925700	2945	2945	2945	2945	0
464	20241127	123200	11925700	2945	2945	2945	2945	0
465	20241127	123100	11925700	2945	2945	2945	2945	0
466	20241127	123000	11925700	2945	2945	2945	2945	0
467	20241127	122900	11925700	2945	2945	2945	2945	0
468	20241127	122800	11925700	2945	2945	2945	2945	0
469	20241127	122700	11925700	2945	2945	2945	2945	0
470	20241127	122600	11925700	2945	2945	2945	2945	0
471	20241127	122500	11925700	2945	2945	2945	2945	0
472	20241127	122400	11925700	2945	2945	2945	2945	0
473	20241127	122300	11925700	2945	2945	2945	2945	0
474	20241127	122200	11925700	2945	2945	2945	2945	0
475	20241127	122100	11925700	2945	2945	2945	2945	0
476	20241127	122000	11925700	2945	2945	2945	2945	0
477	20241127	121900	11925700	2945	2945	2945	2945	0
478	20241127	121800	11925700	2945	2945	2945	2945	0
479	20241127	121700	11925700	2945	2945	2945	2945	0
480	20241127	121600	11925700	2945	2945	2945	2945	0
481	20241127	121500	11925700	2945	2945	2945	2945	0
482	20241127	121400	11925700	2945	2945	2945	2945	0
483	20241127	121300	11925700	2945	2950	2950	2945	786
484	20241127	121200	9610840	2950	2945	2950	2945	131
485	20241127	121100	9224635	2945	2945	2945	2945	2
486	20241127	121000	9218745	2945	2945	2945	2945	250
487	20241127	120900	8482495	2950	2950	2950	2950	0
488	20241127	120800	8482495	2950	2945	2950	2945	522
489	20241127	120700	6942695	2950	2950	2950	2950	0
490	20241127	120600	6942695	2950	2950	2950	2950	0
491	20241127	120500	6942695	2950	2950	2950	2950	0
492	20241127	120400	6942695	2950	2950	2950	2950	0
493	20241127	120300	6942695	2950	2950	2950	2950	1
494	20241127	120200	6939745	2950	2950	2950	2950	0
495	20241127	120100	6939745	2950	2950	2950	2950	0
496	20241127	120000	6939745	2950	2950	2950	2950	10
497	20241127	115900	6910245	2950	2950	2950	2950	0
498	20241127	115800	6910245	2950	2950	2950	2950	0
499	20241127	115700	6910245	2950	2950	2950	2950	1
500	20241127	115600	6907295	2950	2950	2950	2950	0
501	20241127	115500	6907295	2950	2950	2950	2950	0
502	20241127	115400	6907295	2950	2950	2950	2950	0
503	20241127	115300	6907295	2950	2950	2950	2950	0
504	20241127	115200	6907295	2950	2950	2950	2950	25
505	20241127	115100	6833545	2950	2950	2950	2950	0
506	20241127	115000	6833545	2950	2950	2950	2950	0
507	20241127	114900	6833545	2950	2950	2950	2950	0
508	20241127	114800	6833545	2950	2950	2950	2950	0
509	20241127	114700	6833545	2950	2950	2950	2950	0
510	20241127	114600	6833545	2950	2950	2950	2950	0
511	20241127	114500	6833545	2950	2950	2950	2950	8
512	20241127	114400	6809945	2950	2950	2950	2950	7
513	20241127	114300	6789295	2950	2950	2950	2950	7
514	20241127	114200	6768645	2950	2950	2950	2950	7
515	20241127	114100	6747995	2950	2950	2950	2950	7
516	20241127	114000	6727345	2950	2950	2950	2950	0
517	20241127	113900	6727345	2950	2950	2950	2950	7
518	20241127	113800	6706695	2950	2950	2950	2950	119
519	20241127	113700	6355645	2950	2950	2950	2950	7
520	20241127	113600	6334995	2950	2950	2950	2950	8
521	20241127	113500	6311395	2950	2950	2950	2950	7
522	20241127	113400	6290745	2950	2950	2950	2950	55
523	20241127	113300	6128495	2955	2955	2955	2955	7
524	20241127	113200	6107810	2955	2955	2955	2955	7
525	20241127	113100	6087125	2955	2955	2955	2955	7
526	20241127	113000	6066440	2955	2955	2955	2955	7
527	20241127	112900	6045755	2955	2955	2955	2955	7
528	20241127	112800	6025070	2955	2955	2955	2955	119
529	20241127	112700	5673425	2955	2955	2955	2955	0
530	20241127	112600	5673425	2955	2955	2955	2955	8
531	20241127	112500	5649785	2955	2955	2955	2955	7
532	20241127	112400	5629100	2955	2955	2955	2955	7
533	20241127	112300	5608415	2955	2955	2955	2955	10
534	20241127	112200	5578865	2960	2960	2960	2960	7
535	20241127	112100	5558145	2960	2960	2960	2960	0
536	20241127	112000	5558145	2960	2960	2960	2960	7
537	20241127	111900	5537425	2960	2960	2960	2960	7
538	20241127	111800	5516705	2960	2960	2960	2960	119
539	20241127	111700	5164465	2960	2960	2960	2960	7
540	20241127	111600	5143745	2960	2960	2960	2960	7
541	20241127	111500	5123025	2960	2960	2960	2960	7
542	20241127	111400	5102305	2960	2960	2960	2960	0
543	20241127	111300	5102305	2960	2960	2960	2960	7
544	20241127	111200	5081585	2960	2960	2960	2960	7
545	20241127	111100	5060865	2960	2960	2960	2960	27
546	20241127	111000	4980945	2960	2960	2960	2960	7
547	20241127	110900	4960225	2960	2960	2960	2960	7
548	20241127	110800	4939505	2960	2960	2960	2960	112
549	20241127	110700	4607985	2960	2960	2960	2960	7
550	20241127	110600	4587265	2960	2960	2960	2960	7
551	20241127	110500	4566545	2960	2960	2960	2960	7
552	20241127	110400	4545825	2960	2960	2960	2960	7
553	20241127	110300	4525105	2960	2960	2960	2960	10
554	20241127	110200	4495505	2960	2960	2960	2960	0
555	20241127	110100	4495505	2960	2960	2960	2960	7
556	20241127	110000	4474785	2960	2960	2960	2960	7
557	20241127	105900	4454065	2960	2960	2960	2960	7
558	20241127	105800	4433345	2960	2960	2960	2960	119
559	20241127	105700	4081105	2960	2960	2960	2960	7
560	20241127	105600	4060385	2960	2960	2960	2960	7
561	20241127	105500	4039665	2960	2960	2960	2960	0
562	20241127	105400	4039665	2960	2960	2960	2960	7
563	20241127	105300	4018945	2960	2960	2960	2960	7
564	20241127	105200	3998225	2960	2960	2960	2960	7
565	20241127	105100	3977505	2960	2960	2960	2960	7
566	20241127	105000	3956785	2960	2960	2960	2960	7
567	20241127	104900	3936065	2960	2960	2960	2960	0
568	20241127	104800	3936065	2960	2955	2960	2955	120
569	20241127	104700	3581005	2955	2955	2955	2955	7
570	20241127	104600	3560320	2955	2955	2955	2955	9
571	20241127	104500	3533725	2955	2955	2955	2955	7
572	20241127	104400	3513040	2955	2955	2955	2955	7
573	20241127	104300	3492355	2955	2955	2955	2955	0
574	20241127	104200	3492355	2955	2955	2955	2955	7
575	20241127	104100	3471670	2955	2955	2955	2955	7
576	20241127	104000	3450985	2955	2955	2955	2955	7
577	20241127	103900	3430300	2955	2955	2955	2955	7
578	20241127	103800	3409615	2960	2960	2960	2960	120
579	20241127	103700	3054415	2960	2960	2960	2960	13
580	20241127	103600	3015935	2960	2960	2960	2960	0
581	20241127	103500	3015935	2960	2960	2960	2960	7
582	20241127	103400	2995215	2960	2960	2960	2960	7
583	20241127	103300	2974495	2960	2960	2960	2960	7
584	20241127	103200	2953775	2960	2960	2960	2960	7
585	20241127	103100	2933055	2960	2960	2960	2960	7
586	20241127	103000	2912335	2955	2955	2955	2955	0
587	20241127	102900	2912335	2955	2955	2955	2955	7
588	20241127	102800	2891650	2955	2955	2955	2955	120
589	20241127	102700	2537050	2950	2950	2950	2950	6
590	20241127	102600	2519350	2950	2950	2950	2950	7
591	20241127	102500	2498700	2945	2950	2950	2945	17
592	20241127	102400	2448600	2950	2950	2950	2950	0
593	20241127	102300	2448600	2950	2950	2950	2950	7
594	20241127	102200	2427950	2955	2955	2955	2955	8
595	20241127	102100	2404310	2960	2960	2960	2960	7
596	20241127	102000	2383590	2955	2960	2960	2955	12
597	20241127	101900	2348095	2955	2955	2955	2955	1
598	20241127	101800	2345140	2960	2950	2960	2950	120
599	20241127	101700	1990450	2955	2955	2955	2955	0
600	20241127	101600	1990450	2955	2955	2955	2945	17
601	20241127	101500	1940245	2960	2960	2960	2960	180
602	20241127	101400	1407445	2955	2955	2955	2945	101
603	20241127	101300	1109910	2960	2960	2960	2960	7
604	20241127	101200	1089190	2960	2960	2960	2960	7
605	20241127	101100	1068470	2960	2960	2960	2960	1
606	20241127	101000	1065510	2960	2960	2960	2960	7
607	20241127	100900	1044790	2960	2960	2960	2960	7
608	20241127	100800	1024070	2960	2960	2960	2960	120
609	20241127	100700	668870	2960	2960	2960	2960	7
610	20241127	100600	648150	2960	2960	2960	2960	7
611	20241127	100500	627430	2960	2960	2960	2960	1
612	20241127	100400	624470	2960	2960	2960	2960	7
613	20241127	100300	603750	2960	2960	2960	2960	7
614	20241127	100200	583030	2960	2960	2960	2960	7
615	20241127	100100	562310	2960	2960	2960	2960	7
616	20241127	100000	541590	2960	2960	2960	2960	7
617	20241127	095900	520870	2960	2960	2960	2960	7
618	20241127	095800	500150	2960	2960	2960	2960	0
619	20241127	095700	500150	2960	2960	2960	2960	7
620	20241127	095600	479430	2960	2960	2960	2960	7
621	20241127	095500	458710	2960	2960	2960	2960	7
622	20241127	095400	437990	2960	2960	2960	2960	7
623	20241127	095300	417270	2960	2960	2960	2960	7
624	20241127	095200	396550	2960	2960	2960	2960	0
625	20241127	095100	396550	2960	2960	2960	2960	7
626	20241127	095000	375830	2960	2960	2960	2960	7
627	20241127	094900	355110	2960	2960	2960	2960	7
628	20241127	094800	334390	2960	2960	2960	2960	7
629	20241127	094700	313670	2955	2955	2955	2955	0
630	20241127	094600	313670	2955	2955	2955	2955	0
631	20241127	094500	313670	2955	2955	2955	2955	0
632	20241127	094400	313670	2955	2955	2955	2955	0
633	20241127	094300	313670	2955	2955	2955	2955	0
634	20241127	094200	313670	2955	2960	2960	2955	2
635	20241127	094100	307755	2965	2965	2965	2965	0
636	20241127	094000	307755	2965	2965	2965	2965	5
637	20241127	093900	292930	2965	2965	2965	2965	0
638	20241127	093800	292930	2965	2965	2965	2965	0
639	20241127	093700	292930	2965	2965	2965	2965	0
640	20241127	093600	292930	2965	2965	2965	2965	0
641	20241127	093500	292930	2965	2965	2965	2965	0
642	20241127	093400	292930	2965	2965	2965	2965	2
643	20241127	093300	287000	2960	2960	2960	2960	1
644	20241127	093200	284040	2960	2960	2960	2960	0
645	20241127	093100	284040	2960	2960	2960	2960	1
646	20241127	093000	281080	2960	2960	2960	2960	3
647	20241127	092900	272200	2965	2965	2965	2965	0
648	20241127	092800	272200	2965	2965	2965	2965	1
649	20241127	092700	269235	2965	2965	2965	2965	0
650	20241127	092600	269235	2965	2965	2965	2965	0
651	20241127	092500	269235	2965	2965	2965	2965	1
652	20241127	092400	266270	2965	2965	2965	2965	0
653	20241127	092300	266270	2965	2965	2965	2965	1
654	20241127	092200	263305	2965	2965	2965	2965	0
655	20241127	092100	263305	2965	2965	2965	2965	1
656	20241127	092000	260340	2965	2965	2965	2965	0
657	20241127	091900	260340	2965	2965	2965	2965	0
658	20241127	091800	260340	2965	2965	2965	2965	0
659	20241127	091700	260340	2965	2965	2965	2965	5
660	20241127	091600	245515	2950	2950	2950	2950	0
661	20241127	091500	245515	2950	2965	2965	2950	10
662	20241127	091400	215880	2945	2945	2945	2945	0
663	20241127	091300	215880	2945	2945	2945	2945	0
664	20241127	091200	215880	2945	2945	2945	2945	0
665	20241127	091100	215880	2945	2945	2945	2945	0
666	20241127	091000	215880	2945	2945	2945	2945	2
667	20241127	090900	209990	2965	2965	2965	2965	0
668	20241127	090800	209990	2965	2965	2965	2965	0
669	20241127	090700	209990	2965	2965	2965	2965	0
670	20241127	090600	209990	2965	2965	2965	2965	0
671	20241127	090500	209990	2965	2940	2965	2940	54
672	20241127	090400	50405	2965	2965	2965	2965	0
673	20241127	090300	50405	2965	2965	2965	2965	7
674	20241127	090200	29650	2965	2965	2965	2965	0
675	20241127	090100	29650	2965	2965	2965	2965	0
676	20241127	090000	29650	2965	2965	2965	2965	10