KissMeData/092070/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	201000	237155280	9200	9200	9200	9200	835
3	20241127	200900	237155280	9200	9200	9200	9200	0
4	20241127	200800	237155280	9200	9200	9200	9200	0
5	20241127	200700	237155280	9200	9200	9200	9200	0
6	20241127	200600	237155280	9200	9200	9200	9200	0
7	20241127	200500	237155280	9200	9200	9200	9200	0
8	20241127	200400	237155280	9200	9200	9200	9200	0
9	20241127	200300	237155280	9200	9200	9200	9200	0
10	20241127	200200	237155280	9200	9200	9200	9200	0
11	20241127	200100	237155280	9200	9200	9200	9200	0
12	20241127	200000	237155280	9200	9200	9200	9200	0
13	20241127	195900	237155280	9200	9200	9200	9200	0
14	20241127	195800	237155280	9200	9200	9200	9200	0
15	20241127	195700	237155280	9200	9200	9200	9200	0
16	20241127	195600	237155280	9200	9200	9200	9200	0
17	20241127	195500	237155280	9200	9200	9200	9200	0
18	20241127	195400	237155280	9200	9200	9200	9200	0
19	20241127	195300	237155280	9200	9200	9200	9200	0
20	20241127	195200	237155280	9200	9200	9200	9200	0
21	20241127	195100	237155280	9200	9200	9200	9200	0
22	20241127	195000	237155280	9200	9200	9200	9200	0
23	20241127	194900	237155280	9200	9200	9200	9200	0
24	20241127	194800	237155280	9200	9200	9200	9200	0
25	20241127	194700	237155280	9200	9200	9200	9200	0
26	20241127	194600	237155280	9200	9200	9200	9200	0
27	20241127	194500	237155280	9200	9200	9200	9200	0
28	20241127	194400	237155280	9200	9200	9200	9200	0
29	20241127	194300	237155280	9200	9200	9200	9200	0
30	20241127	194200	237155280	9200	9200	9200	9200	0
31	20241127	194100	237155280	9200	9200	9200	9200	0
32	20241127	194000	237155280	9200	9200	9200	9200	835
33	20241127	193900	237155280	9200	9200	9200	9200	0
34	20241127	193800	237155280	9200	9200	9200	9200	0
35	20241127	193700	237155280	9200	9200	9200	9200	0
36	20241127	193600	237155280	9200	9200	9200	9200	0
37	20241127	193500	237155280	9200	9200	9200	9200	0
38	20241127	193400	237155280	9200	9200	9200	9200	0
39	20241127	193300	237155280	9200	9200	9200	9200	0
40	20241127	193200	237155280	9200	9200	9200	9200	0
41	20241127	193100	237155280	9200	9200	9200	9200	0
42	20241127	193000	237155280	9200	9200	9200	9200	0
43	20241127	192900	237155280	9200	9200	9200	9200	0
44	20241127	192800	237155280	9200	9200	9200	9200	0
45	20241127	192700	237155280	9200	9200	9200	9200	0
46	20241127	192600	237155280	9200	9200	9200	9200	0
47	20241127	192500	237155280	9200	9200	9200	9200	0
48	20241127	192400	237155280	9200	9200	9200	9200	0
49	20241127	192300	237155280	9200	9200	9200	9200	0
50	20241127	192200	237155280	9200	9200	9200	9200	0
51	20241127	192100	237155280	9200	9200	9200	9200	0
52	20241127	192000	237155280	9200	9200	9200	9200	0
53	20241127	191900	237155280	9200	9200	9200	9200	0
54	20241127	191800	237155280	9200	9200	9200	9200	0
55	20241127	191700	237155280	9200	9200	9200	9200	0
56	20241127	191600	237155280	9200	9200	9200	9200	0
57	20241127	191500	237155280	9200	9200	9200	9200	0
58	20241127	191400	237155280	9200	9200	9200	9200	0
59	20241127	191300	237155280	9200	9200	9200	9200	0
60	20241127	191200	237155280	9200	9200	9200	9200	0
61	20241127	191100	237155280	9200	9200	9200	9200	0
62	20241127	191000	237155280	9200	9200	9200	9200	835
63	20241127	190900	237155280	9200	9200	9200	9200	0
64	20241127	190800	237155280	9200	9200	9200	9200	0
65	20241127	190700	237155280	9200	9200	9200	9200	0
66	20241127	190600	237155280	9200	9200	9200	9200	0
67	20241127	190500	237155280	9200	9200	9200	9200	0
68	20241127	190400	237155280	9200	9200	9200	9200	0
69	20241127	190300	237155280	9200	9200	9200	9200	0
70	20241127	190200	237155280	9200	9200	9200	9200	0
71	20241127	190100	237155280	9200	9200	9200	9200	0
72	20241127	190000	237155280	9200	9200	9200	9200	0
73	20241127	185900	237155280	9200	9200	9200	9200	0
74	20241127	185800	237155280	9200	9200	9200	9200	0
75	20241127	185700	237155280	9200	9200	9200	9200	0
76	20241127	185600	237155280	9200	9200	9200	9200	0
77	20241127	185500	237155280	9200	9200	9200	9200	0
78	20241127	185400	237155280	9200	9200	9200	9200	0
79	20241127	185300	237155280	9200	9200	9200	9200	0
80	20241127	185200	237155280	9200	9200	9200	9200	0
81	20241127	185100	237155280	9200	9200	9200	9200	0
82	20241127	185000	237155280	9200	9200	9200	9200	0
83	20241127	184900	237155280	9200	9200	9200	9200	0
84	20241127	184800	237155280	9200	9200	9200	9200	0
85	20241127	184700	237155280	9200	9200	9200	9200	0
86	20241127	184600	237155280	9200	9200	9200	9200	0
87	20241127	184500	237155280	9200	9200	9200	9200	0
88	20241127	184400	237155280	9200	9200	9200	9200	0
89	20241127	184300	237155280	9200	9200	9200	9200	0
90	20241127	184200	237155280	9200	9200	9200	9200	0
91	20241127	184100	237155280	9200	9200	9200	9200	0
92	20241127	184000	237155280	9200	9200	9200	9200	835
93	20241127	183900	237155280	9200	9200	9200	9200	0
94	20241127	183800	237155280	9200	9200	9200	9200	0
95	20241127	183700	237155280	9200	9200	9200	9200	0
96	20241127	183600	237155280	9200	9200	9200	9200	0
97	20241127	183500	237155280	9200	9200	9200	9200	0
98	20241127	183400	237155280	9200	9200	9200	9200	0
99	20241127	183300	237155280	9200	9200	9200	9200	0
100	20241127	183200	237155280	9200	9200	9200	9200	0
101	20241127	183100	237155280	9200	9200	9200	9200	0
102	20241127	183000	237155280	9200	9200	9200	9200	0
103	20241127	182900	237155280	9200	9200	9200	9200	0
104	20241127	182800	237155280	9200	9200	9200	9200	0
105	20241127	182700	237155280	9200	9200	9200	9200	0
106	20241127	182600	237155280	9200	9200	9200	9200	0
107	20241127	182500	237155280	9200	9200	9200	9200	0
108	20241127	182400	237155280	9200	9200	9200	9200	0
109	20241127	182300	237155280	9200	9200	9200	9200	0
110	20241127	182200	237155280	9200	9200	9200	9200	0
111	20241127	182100	237155280	9200	9200	9200	9200	0
112	20241127	182000	237155280	9200	9200	9200	9200	0
113	20241127	181900	237155280	9200	9200	9200	9200	0
114	20241127	181800	237155280	9200	9200	9200	9200	0
115	20241127	181700	237155280	9200	9200	9200	9200	0
116	20241127	181600	237155280	9200	9200	9200	9200	0
117	20241127	181500	237155280	9200	9200	9200	9200	0
118	20241127	181400	237155280	9200	9200	9200	9200	0
119	20241127	181300	237155280	9200	9200	9200	9200	0
120	20241127	181200	237155280	9200	9200	9200	9200	0
121	20241127	181100	237155280	9200	9200	9200	9200	0
122	20241127	181000	237155280	9200	9200	9200	9200	835
123	20241127	180900	237155280	9200	9200	9200	9200	0
124	20241127	180800	237155280	9200	9200	9200	9200	0
125	20241127	180700	237155280	9200	9200	9200	9200	0
126	20241127	180600	237155280	9200	9200	9200	9200	0
127	20241127	180500	237155280	9200	9200	9200	9200	0
128	20241127	180400	237155280	9200	9200	9200	9200	0
129	20241127	180300	237155280	9200	9200	9200	9200	0
130	20241127	180200	237155280	9200	9200	9200	9200	0
131	20241127	180100	237155280	9200	9200	9200	9200	0
132	20241127	180000	237155280	9200	9200	9200	9200	0
133	20241127	175900	237155280	9200	9200	9200	9200	0
134	20241127	175800	237155280	9200	9200	9200	9200	0
135	20241127	175700	237155280	9200	9200	9200	9200	0
136	20241127	175600	237155280	9200	9200	9200	9200	0
137	20241127	175500	237155280	9200	9200	9200	9200	0
138	20241127	175400	237155280	9200	9200	9200	9200	0
139	20241127	175300	237155280	9200	9200	9200	9200	0
140	20241127	175200	237155280	9200	9200	9200	9200	0
141	20241127	175100	237155280	9200	9200	9200	9200	0
142	20241127	175000	237155280	9200	9200	9200	9200	0
143	20241127	174900	237155280	9200	9200	9200	9200	0
144	20241127	174800	237155280	9200	9200	9200	9200	0
145	20241127	174700	237155280	9200	9200	9200	9200	0
146	20241127	174600	237155280	9200	9200	9200	9200	0
147	20241127	174500	237155280	9200	9200	9200	9200	0
148	20241127	174400	237155280	9200	9200	9200	9200	0
149	20241127	174300	237155280	9200	9200	9200	9200	0
150	20241127	174200	237155280	9200	9200	9200	9200	0
151	20241127	174100	237155280	9200	9200	9200	9200	0
152	20241127	174000	237155280	9200	9200	9200	9200	835
153	20241127	173900	237155280	9200	9200	9200	9200	0
154	20241127	173800	237155280	9200	9200	9200	9200	0
155	20241127	173700	237155280	9200	9200	9200	9200	0
156	20241127	173600	237155280	9200	9200	9200	9200	0
157	20241127	173500	237155280	9200	9200	9200	9200	0
158	20241127	173400	237155280	9200	9200	9200	9200	0
159	20241127	173300	237155280	9200	9200	9200	9200	0
160	20241127	173200	237155280	9200	9200	9200	9200	0
161	20241127	173100	237155280	9200	9200	9200	9200	0
162	20241127	173000	237155280	9200	9200	9200	9200	0
163	20241127	172900	237155280	9200	9200	9200	9200	0
164	20241127	172800	237155280	9200	9200	9200	9200	0
165	20241127	172700	237155280	9200	9200	9200	9200	0
166	20241127	172600	237155280	9200	9200	9200	9200	0
167	20241127	172500	237155280	9200	9200	9200	9200	0
168	20241127	172400	237155280	9200	9200	9200	9200	0
169	20241127	172300	237155280	9200	9200	9200	9200	0
170	20241127	172200	237155280	9200	9200	9200	9200	0
171	20241127	172100	237155280	9200	9200	9200	9200	0
172	20241127	172000	237155280	9200	9200	9200	9200	0
173	20241127	171900	237155280	9200	9200	9200	9200	0
174	20241127	171800	237155280	9200	9200	9200	9200	0
175	20241127	171700	237155280	9200	9200	9200	9200	0
176	20241127	171600	237155280	9200	9200	9200	9200	0
177	20241127	171500	237155280	9200	9200	9200	9200	0
178	20241127	171400	237155280	9200	9200	9200	9200	0
179	20241127	171300	237155280	9200	9200	9200	9200	0
180	20241127	171200	237155280	9200	9200	9200	9200	0
181	20241127	171100	237155280	9200	9200	9200	9200	0
182	20241127	171000	237155280	9200	9200	9200	9200	835
183	20241127	170900	237155280	9200	9200	9200	9200	0
184	20241127	170800	237155280	9200	9200	9200	9200	0
185	20241127	170700	237155280	9200	9200	9200	9200	0
186	20241127	170600	237155280	9200	9200	9200	9200	0
187	20241127	170500	237155280	9200	9200	9200	9200	0
188	20241127	170400	237155280	9200	9200	9200	9200	0
189	20241127	170300	237155280	9200	9200	9200	9200	0
190	20241127	170200	237155280	9200	9200	9200	9200	0
191	20241127	170100	237155280	9200	9200	9200	9200	0
192	20241127	170000	237155280	9200	9200	9200	9200	0
193	20241127	165900	237155280	9200	9200	9200	9200	0
194	20241127	165800	237155280	9200	9200	9200	9200	0
195	20241127	165700	237155280	9200	9200	9200	9200	0
196	20241127	165600	237155280	9200	9200	9200	9200	0
197	20241127	165500	237155280	9200	9200	9200	9200	0
198	20241127	165400	237155280	9200	9200	9200	9200	0
199	20241127	165300	237155280	9200	9200	9200	9200	0
200	20241127	165200	237155280	9200	9200	9200	9200	0
201	20241127	165100	237155280	9200	9200	9200	9200	0
202	20241127	165000	237155280	9200	9200	9200	9200	0
203	20241127	164900	237155280	9200	9200	9200	9200	0
204	20241127	164800	237155280	9200	9200	9200	9200	0
205	20241127	164700	237155280	9200	9200	9200	9200	0
206	20241127	164600	237155280	9200	9200	9200	9200	0
207	20241127	164500	237155280	9200	9200	9200	9200	0
208	20241127	164400	237155280	9200	9200	9200	9200	0
209	20241127	164300	237155280	9200	9200	9200	9200	0
210	20241127	164200	237155280	9200	9200	9200	9200	0
211	20241127	164100	237155280	9200	9200	9200	9200	0
212	20241127	164000	237155280	9200	9200	9200	9200	835
213	20241127	163900	237155280	9200	9200	9200	9200	0
214	20241127	163800	237155280	9200	9200	9200	9200	0
215	20241127	163700	237155280	9200	9200	9200	9200	0
216	20241127	163600	237155280	9200	9200	9200	9200	0
217	20241127	163500	237155280	9200	9200	9200	9200	0
218	20241127	163400	237155280	9200	9200	9200	9200	0
219	20241127	163300	237155280	9200	9200	9200	9200	0
220	20241127	163200	237155280	9200	9200	9200	9200	0
221	20241127	163100	237155280	9200	9200	9200	9200	0
222	20241127	163000	237155280	9200	9200	9200	9200	0
223	20241127	162900	237155280	9200	9200	9200	9200	0
224	20241127	162800	237155280	9200	9200	9200	9200	0
225	20241127	162700	237155280	9200	9200	9200	9200	0
226	20241127	162600	237155280	9200	9200	9200	9200	0
227	20241127	162500	237155280	9200	9200	9200	9200	0
228	20241127	162400	237155280	9200	9200	9200	9200	0
229	20241127	162300	237155280	9200	9200	9200	9200	0
230	20241127	162200	237155280	9200	9200	9200	9200	0
231	20241127	162100	237155280	9200	9200	9200	9200	0
232	20241127	162000	237155280	9200	9200	9200	9200	0
233	20241127	161900	237155280	9200	9200	9200	9200	0
234	20241127	161800	237155280	9200	9200	9200	9200	0
235	20241127	161700	237155280	9200	9200	9200	9200	0
236	20241127	161600	237155280	9200	9200	9200	9200	0
237	20241127	161500	237155280	9200	9200	9200	9200	0
238	20241127	161400	237155280	9200	9200	9200	9200	0
239	20241127	161300	237155280	9200	9200	9200	9200	0
240	20241127	161200	237155280	9200	9200	9200	9200	0
241	20241127	161100	237155280	9200	9200	9200	9200	0
242	20241127	161000	237155280	9200	9200	9200	9200	835
243	20241127	160900	237155280	9200	9200	9200	9200	0
244	20241127	160800	237155280	9200	9200	9200	9200	0
245	20241127	160700	237155280	9200	9200	9200	9200	0
246	20241127	160600	237155280	9200	9200	9200	9200	0
247	20241127	160500	237155280	9200	9200	9200	9200	0
248	20241127	160400	237155280	9200	9200	9200	9200	0
249	20241127	160300	237155280	9200	9200	9200	9200	0
250	20241127	160200	237155280	9200	9200	9200	9200	0
251	20241127	160100	237155280	9200	9200	9200	9200	0
252	20241127	160000	237155280	9200	9200	9200	9200	0
253	20241127	155900	237155280	9200	9200	9200	9200	0
254	20241127	155800	237155280	9200	9200	9200	9200	0
255	20241127	155700	237155280	9200	9200	9200	9200	0
256	20241127	155600	237155280	9200	9200	9200	9200	0
257	20241127	155500	237155280	9200	9200	9200	9200	0
258	20241127	155400	237155280	9200	9200	9200	9200	0
259	20241127	155300	237155280	9200	9200	9200	9200	0
260	20241127	155200	237155280	9200	9200	9200	9200	0
261	20241127	155100	237155280	9200	9200	9200	9200	0
262	20241127	155000	237155280	9200	9200	9200	9200	0
263	20241127	154900	237155280	9200	9200	9200	9200	0
264	20241127	154800	237155280	9200	9200	9200	9200	0
265	20241127	154700	237155280	9200	9200	9200	9200	0
266	20241127	154600	237155280	9200	9200	9200	9200	0
267	20241127	154500	237155280	9200	9200	9200	9200	0
268	20241127	154400	237155280	9200	9200	9200	9200	0
269	20241127	154300	237155280	9200	9200	9200	9200	0
270	20241127	154200	237155280	9200	9200	9200	9200	0
271	20241127	154100	237155280	9200	9200	9200	9200	0
272	20241127	154000	237155280	9200	9200	9200	9200	835
273	20241127	153900	237155280	9200	9200	9200	9200	0
274	20241127	153800	237155280	9200	9200	9200	9200	0
275	20241127	153700	237155280	9200	9200	9200	9200	0
276	20241127	153600	237155280	9200	9200	9200	9200	0
277	20241127	153500	237155280	9200	9200	9200	9200	0
278	20241127	153400	237155280	9200	9200	9200	9200	0
279	20241127	153300	237155280	9200	9200	9200	9200	0
280	20241127	153200	237155280	9200	9200	9200	9200	0
281	20241127	153100	237155280	9200	9200	9200	9200	0
282	20241127	153000	237155280	9200	9200	9200	9200	835
283	20241127	152900	229473280	9200	9200	9200	9200	0
284	20241127	152800	229473280	9200	9200	9200	9200	0
285	20241127	152700	229473280	9200	9200	9200	9200	0
286	20241127	152600	229473280	9200	9200	9200	9200	0
287	20241127	152500	229473280	9200	9200	9200	9200	0
288	20241127	152400	229473280	9200	9200	9200	9200	0
289	20241127	152300	229473280	9200	9200	9200	9200	0
290	20241127	152200	229473280	9200	9200	9200	9200	0
291	20241127	152100	229473280	9200	9200	9200	9200	0
292	20241127	152000	229473280	9200	9200	9200	9200	0
293	20241127	151900	229473280	9200	9170	9200	9170	99
294	20241127	151800	228563320	9170	9190	9190	9170	316
295	20241127	151700	225659590	9190	9190	9190	9190	11
296	20241127	151600	225558500	9180	9180	9180	9180	323
297	20241127	151500	222593360	9180	9180	9180	9180	204
298	20241127	151400	220720640	9180	9190	9190	9180	808
299	20241127	151300	213295430	9240	9240	9240	9240	0
300	20241127	151200	213295430	9240	9240	9240	9240	0
301	20241127	151100	213295430	9240	9220	9240	9220	40
302	20241127	151000	212926440	9200	9200	9200	9200	0
303	20241127	150900	212926440	9200	9200	9200	9200	231
304	20241127	150800	210801240	9220	9200	9220	9200	31
305	20241127	150700	210516020	9210	9210	9210	9210	1
306	20241127	150600	210506810	9210	9210	9210	9210	6
307	20241127	150500	210451550	9220	9220	9220	9220	0
308	20241127	150400	210451550	9220	9220	9220	9220	100
309	20241127	150300	209529550	9190	9190	9190	9190	0
310	20241127	150200	209529550	9190	9190	9190	9190	0
311	20241127	150100	209529550	9190	9190	9190	9190	0
312	20241127	150000	209529550	9190	9190	9190	9190	0
313	20241127	145900	209529550	9190	9190	9190	9190	0
314	20241127	145800	209529550	9190	9190	9190	9190	0
315	20241127	145700	209529550	9190	9190	9190	9190	0
316	20241127	145600	209529550	9190	9190	9190	9190	0
317	20241127	145500	209529550	9190	9190	9190	9190	0
318	20241127	145400	209529550	9190	9190	9190	9190	0
319	20241127	145300	209529550	9190	9190	9190	9190	0
320	20241127	145200	209529550	9190	9190	9190	9190	0
321	20241127	145100	209529550	9190	9190	9190	9190	0
322	20241127	145000	209529550	9190	9190	9190	9190	0
323	20241127	144900	209529550	9190	9190	9190	9190	0
324	20241127	144800	209529550	9190	9190	9190	9190	0
325	20241127	144700	209529550	9190	9190	9190	9190	220
326	20241127	144600	207507750	9190	9190	9190	9190	0
327	20241127	144500	207507750	9190	9190	9190	9190	0
328	20241127	144400	207507750	9190	9190	9190	9190	0
329	20241127	144300	207507750	9190	9190	9190	9190	0
330	20241127	144200	207507750	9190	9190	9190	9190	0
331	20241127	144100	207507750	9190	9190	9190	9190	223
332	20241127	144000	205458380	9190	9190	9190	9190	0
333	20241127	143900	205458380	9190	9190	9190	9190	27
334	20241127	143800	205210250	9200	9200	9200	9200	0
335	20241127	143700	205210250	9200	9200	9200	9200	0
336	20241127	143600	205210250	9200	9200	9200	9200	0
337	20241127	143500	205210250	9200	9200	9200	9200	0
338	20241127	143400	205210250	9200	9200	9200	9200	0
339	20241127	143300	205210250	9200	9200	9200	9200	0
340	20241127	143200	205210250	9200	9200	9200	9200	127
341	20241127	143100	204041850	9200	9200	9200	9200	121
342	20241127	143000	202928650	9200	9200	9200	9190	200
343	20241127	142900	201089070	9200	9200	9200	9200	100
344	20241127	142800	200169070	9200	9200	9200	9200	1
345	20241127	142700	200159870	9210	9210	9210	9210	0
346	20241127	142600	200159870	9210	9210	9210	9210	0
347	20241127	142500	200159870	9210	9210	9210	9210	0
348	20241127	142400	200159870	9210	9210	9210	9210	0
349	20241127	142300	200159870	9210	9210	9210	9210	0
350	20241127	142200	200159870	9210	9210	9210	9210	0
351	20241127	142100	200159870	9210	9210	9210	9210	1
352	20241127	142000	200150660	9190	9190	9190	9190	0
353	20241127	141900	200150660	9190	9190	9190	9190	0
354	20241127	141800	200150660	9190	9190	9190	9190	0
355	20241127	141700	200150660	9190	9190	9190	9190	0
356	20241127	141600	200150660	9190	9210	9210	9190	741
357	20241127	141500	193336440	9210	9210	9210	9210	0
358	20241127	141400	193336440	9210	9210	9210	9210	0
359	20241127	141300	193336440	9210	9210	9210	9210	0
360	20241127	141200	193336440	9210	9210	9210	9210	0
361	20241127	141100	193336440	9210	9210	9210	9210	0
362	20241127	141000	193336440	9210	9210	9210	9210	0
363	20241127	140900	193336440	9210	9210	9210	9210	0
364	20241127	140800	193336440	9210	9210	9210	9210	0
365	20241127	140700	193336440	9210	9210	9210	9210	0
366	20241127	140600	193336440	9210	9210	9210	9210	0
367	20241127	140500	193336440	9210	9210	9210	9210	0
368	20241127	140400	193336440	9210	9210	9210	9210	0
369	20241127	140300	193336440	9210	9210	9210	9210	0
370	20241127	140200	193336440	9210	9210	9210	9210	0
371	20241127	140100	193336440	9210	9210	9210	9210	0
372	20241127	140000	193336440	9210	9210	9210	9210	14
373	20241127	135900	193207500	9230	9230	9230	9230	0
374	20241127	135800	193207500	9230	9230	9230	9230	1
375	20241127	135700	193198270	9200	9200	9200	9200	0
376	20241127	135600	193198270	9200	9200	9200	9200	0
377	20241127	135500	193198270	9200	9200	9200	9200	0
378	20241127	135400	193198270	9200	9200	9200	9200	0
379	20241127	135300	193198270	9200	9200	9200	9200	0
380	20241127	135200	193198270	9200	9210	9210	9200	147
381	20241127	135100	191845410	9230	9230	9230	9230	1
382	20241127	135000	191836180	9210	9210	9210	9210	0
383	20241127	134900	191836180	9210	9210	9210	9210	0
384	20241127	134800	191836180	9210	9210	9210	9210	8
385	20241127	134700	191762500	9210	9220	9220	9210	200
386	20241127	134600	189919490	9220	9220	9220	9220	0
387	20241127	134500	189919490	9220	9220	9220	9220	0
388	20241127	134400	189919490	9220	9220	9220	9220	0
389	20241127	134300	189919490	9220	9230	9230	9220	102
390	20241127	134200	188979030	9240	9240	9240	9240	0
391	20241127	134100	188979030	9240	9240	9240	9240	0
392	20241127	134000	188979030	9240	9240	9240	9240	0
393	20241127	133900	188979030	9240	9240	9240	9240	0
394	20241127	133800	188979030	9240	9240	9240	9240	0
395	20241127	133700	188979030	9240	9240	9240	9240	0
396	20241127	133600	188979030	9240	9240	9240	9240	2
397	20241127	133500	188960550	9240	9220	9240	9220	19
398	20241127	133400	188785290	9220	9220	9220	9220	0
399	20241127	133300	188785290	9220	9220	9220	9220	0
400	20241127	133200	188785290	9220	9220	9220	9220	147
401	20241127	133100	187429950	9240	9240	9240	9240	0
402	20241127	133000	187429950	9240	9240	9240	9240	0
403	20241127	132900	187429950	9240	9240	9240	9240	0
404	20241127	132800	187429950	9240	9240	9240	9240	37
405	20241127	132700	187088070	9240	9240	9240	9240	20
406	20241127	132600	186903270	9230	9230	9230	9230	7
407	20241127	132500	186838660	9240	9250	9250	9240	696
408	20241127	132400	180406380	9260	9260	9260	9260	0
409	20241127	132300	180406380	9260	9260	9260	9260	51
410	20241127	132200	179934120	9290	9290	9290	9290	0
411	20241127	132100	179934120	9290	9290	9290	9290	0
412	20241127	132000	179934120	9290	9290	9290	9290	0
413	20241127	131900	179934120	9290	9290	9290	9290	0
414	20241127	131800	179934120	9290	9270	9290	9270	2
415	20241127	131700	179915560	9260	9260	9260	9260	14
416	20241127	131600	179785920	9270	9270	9270	9270	0
417	20241127	131500	179785920	9270	9270	9270	9270	0
418	20241127	131400	179785920	9270	9270	9270	9270	0
419	20241127	131300	179785920	9270	9260	9270	9260	17
420	20241127	131200	179628490	9280	9280	9280	9280	0
421	20241127	131100	179628490	9280	9300	9300	9260	319
422	20241127	131000	176674390	9290	9290	9290	9290	1
423	20241127	130900	176665100	9300	9300	9300	9300	0
424	20241127	130800	176665100	9300	9300	9300	9300	28
425	20241127	130700	176404700	9300	9300	9300	9300	0
426	20241127	130600	176404700	9300	9300	9300	9300	0
427	20241127	130500	176404700	9300	9300	9300	9300	0
428	20241127	130400	176404700	9300	9300	9300	9300	0
429	20241127	130300	176404700	9300	9300	9300	9300	0
430	20241127	130200	176404700	9300	9300	9300	9300	0
431	20241127	130100	176404700	9300	9300	9300	9300	0
432	20241127	130000	176404700	9300	9300	9300	9300	0
433	20241127	125900	176404700	9300	9300	9300	9300	0
434	20241127	125800	176404700	9300	9300	9300	9300	1
435	20241127	125700	176395400	9250	9250	9250	9250	0
436	20241127	125600	176395400	9250	9250	9250	9250	0
437	20241127	125500	176395400	9250	9250	9250	9250	0
438	20241127	125400	176395400	9250	9250	9250	9250	142
439	20241127	125300	175081900	9280	9270	9280	9270	360
440	20241127	125200	171742600	9250	9250	9250	9250	0
441	20241127	125100	171742600	9250	9250	9250	9250	0
442	20241127	125000	171742600	9250	9250	9250	9250	0
443	20241127	124900	171742600	9250	9250	9250	9250	0
444	20241127	124800	171742600	9250	9250	9250	9250	0
445	20241127	124700	171742600	9250	9250	9250	9250	0
446	20241127	124600	171742600	9250	9250	9250	9250	0
447	20241127	124500	171742600	9250	9250	9250	9250	0
448	20241127	124400	171742600	9250	9250	9250	9250	0
449	20241127	124300	171742600	9250	9250	9250	9250	0
450	20241127	124200	171742600	9250	9250	9250	9250	0
451	20241127	124100	171742600	9250	9250	9250	9250	0
452	20241127	124000	171742600	9250	9250	9250	9250	0
453	20241127	123900	171742600	9250	9250	9250	9250	0
454	20241127	123800	171742600	9250	9250	9250	9250	0
455	20241127	123700	171742600	9250	9250	9250	9250	0
456	20241127	123600	171742600	9250	9250	9250	9250	0
457	20241127	123500	171742600	9250	9250	9250	9250	0
458	20241127	123400	171742600	9250	9250	9250	9250	0
459	20241127	123300	171742600	9250	9250	9250	9250	0
460	20241127	123200	171742600	9250	9250	9250	9250	1
461	20241127	123100	171733350	9270	9270	9270	9270	0
462	20241127	123000	171733350	9270	9270	9270	9270	0
463	20241127	122900	171733350	9270	9270	9270	9270	0
464	20241127	122800	171733350	9270	9270	9270	9270	0
465	20241127	122700	171733350	9270	9270	9270	9270	0
466	20241127	122600	171733350	9270	9270	9270	9270	0
467	20241127	122500	171733350	9270	9270	9270	9270	0
468	20241127	122400	171733350	9270	9270	9270	9270	0
469	20241127	122300	171733350	9270	9270	9270	9270	0
470	20241127	122200	171733350	9270	9270	9270	9270	20
471	20241127	122100	171547950	9270	9270	9270	9270	0
472	20241127	122000	171547950	9270	9270	9270	9270	0
473	20241127	121900	171547950	9270	9270	9270	9270	2
474	20241127	121800	171529410	9240	9240	9240	9240	0
475	20241127	121700	171529410	9240	9240	9240	9240	0
476	20241127	121600	171529410	9240	9240	9240	9240	92
477	20241127	121500	170679330	9250	9250	9250	9250	74
478	20241127	121400	169994830	9270	9270	9270	9270	2
479	20241127	121300	169976290	9240	9240	9240	9240	7
480	20241127	121200	169911610	9270	9250	9270	9250	8
481	20241127	121100	169837550	9270	9270	9270	9270	0
482	20241127	121000	169837550	9270	9270	9270	9270	0
483	20241127	120900	169837550	9270	9270	9270	9270	0
484	20241127	120800	169837550	9270	9270	9270	9270	0
485	20241127	120700	169837550	9270	9270	9270	9270	0
486	20241127	120600	169837550	9270	9270	9270	9270	0
487	20241127	120500	169837550	9270	9270	9270	9270	0
488	20241127	120400	169837550	9270	9270	9270	9270	0
489	20241127	120300	169837550	9270	9270	9270	9270	2
490	20241127	120200	169819010	9230	9230	9230	9230	0
491	20241127	120100	169819010	9230	9230	9230	9230	0
492	20241127	120000	169819010	9230	9230	9230	9230	1
493	20241127	115900	169809780	9270	9270	9270	9270	0
494	20241127	115800	169809780	9270	9270	9270	9270	0
495	20241127	115700	169809780	9270	9270	9270	9270	0
496	20241127	115600	169809780	9270	9270	9270	9270	0
497	20241127	115500	169809780	9270	9270	9270	9270	0
498	20241127	115400	169809780	9270	9270	9270	9270	10
499	20241127	115300	169717080	9270	9270	9270	9270	0
500	20241127	115200	169717080	9270	9270	9270	9270	2
501	20241127	115100	169698540	9220	9220	9220	9220	0
502	20241127	115000	169698540	9220	9220	9220	9220	29
503	20241127	114900	169431160	9230	9230	9230	9230	0
504	20241127	114800	169431160	9230	9230	9230	9230	0
505	20241127	114700	169431160	9230	9230	9230	9230	0
506	20241127	114600	169431160	9230	9230	9230	9230	0
507	20241127	114500	169431160	9230	9230	9230	9230	0
508	20241127	114400	169431160	9230	9230	9230	9230	0
509	20241127	114300	169431160	9230	9230	9230	9230	11
510	20241127	114200	169329630	9230	9230	9230	9230	0
511	20241127	114100	169329630	9230	9230	9230	9230	0
512	20241127	114000	169329630	9230	9230	9230	9230	0
513	20241127	113900	169329630	9230	9230	9230	9230	0
514	20241127	113800	169329630	9230	9240	9240	9230	20
515	20241127	113700	169144930	9200	9200	9200	9200	0
516	20241127	113600	169144930	9200	9200	9200	9200	0
517	20241127	113500	169144930	9200	9200	9200	9200	0
518	20241127	113400	169144930	9200	9200	9200	9200	0
519	20241127	113300	169144930	9200	9200	9200	9200	0
520	20241127	113200	169144930	9200	9200	9200	9200	0
521	20241127	113100	169144930	9200	9210	9210	9200	114
522	20241127	113000	168095950	9300	9250	9300	9250	580
523	20241127	112900	162711730	9210	9210	9210	9210	0
524	20241127	112800	162711730	9210	9210	9210	9210	0
525	20241127	112700	162711730	9210	9210	9210	9210	0
526	20241127	112600	162711730	9210	9230	9230	9210	1002
527	20241127	112500	153475890	9250	9250	9250	9250	0
528	20241127	112400	153475890	9250	9250	9250	9250	0
529	20241127	112300	153475890	9250	9250	9250	9250	0
530	20241127	112200	153475890	9250	9250	9250	9250	124
531	20241127	112100	152328890	9250	9250	9250	9250	0
532	20241127	112000	152328890	9250	9250	9250	9250	31
533	20241127	111900	152042140	9250	9260	9260	9250	598
534	20241127	111800	146509710	9260	9230	9260	9230	598
535	20241127	111700	140981920	9190	9190	9190	9190	0
536	20241127	111600	140981920	9190	9190	9190	9190	0
537	20241127	111500	140981920	9190	9190	9190	9190	0
538	20241127	111400	140981920	9190	9190	9190	9190	0
539	20241127	111300	140981920	9190	9190	9190	9190	0
540	20241127	111200	140981920	9190	9190	9190	9190	0
541	20241127	111100	140981920	9190	9190	9190	9190	0
542	20241127	111000	140981920	9190	9190	9190	9190	0
543	20241127	110900	140981920	9190	9200	9200	9190	2250
544	20241127	110800	120304010	9200	9200	9200	9200	0
545	20241127	110700	120304010	9200	9200	9200	9200	0
546	20241127	110600	120304010	9200	9200	9200	9200	0
547	20241127	110500	120304010	9200	9200	9200	9200	400
548	20241127	110400	116624010	9200	9200	9200	9200	0
549	20241127	110300	116624010	9200	9200	9200	9200	0
550	20241127	110200	116624010	9200	9200	9200	9200	0
551	20241127	110100	116624010	9200	9200	9200	9200	0
552	20241127	110000	116624010	9200	9200	9200	9200	0
553	20241127	105900	116624010	9200	9200	9200	9200	0
554	20241127	105800	116624010	9200	9230	9230	9200	950
555	20241127	105700	107867570	9230	9230	9230	9230	0
556	20241127	105600	107867570	9230	9230	9230	9230	29
557	20241127	105500	107599900	9240	9240	9240	9240	0
558	20241127	105400	107599900	9240	9240	9240	9240	0
559	20241127	105300	107599900	9240	9300	9300	9240	260
560	20241127	105200	105190480	9240	9240	9240	9240	0
561	20241127	105100	105190480	9240	9240	9240	9240	0
562	20241127	105000	105190480	9240	9250	9250	9240	69
563	20241127	104900	104552290	9250	9250	9250	9250	0
564	20241127	104800	104552290	9250	9250	9250	9250	0
565	20241127	104700	104552290	9250	9250	9250	9250	0
566	20241127	104600	104552290	9250	9250	9250	9250	0
567	20241127	104500	104552290	9250	9250	9250	9250	0
568	20241127	104400	104552290	9250	9250	9250	9250	0
569	20241127	104300	104552290	9250	9250	9250	9250	0
570	20241127	104200	104552290	9250	9250	9250	9250	0
571	20241127	104100	104552290	9250	9250	9250	9250	0
572	20241127	104000	104552290	9250	9250	9250	9250	0
573	20241127	103900	104552290	9250	9250	9250	9250	170
574	20241127	103800	102979790	9250	9250	9250	9250	86
575	20241127	103700	102184290	9250	9250	9250	9250	0
576	20241127	103600	102184290	9250	9250	9250	9250	0
577	20241127	103500	102184290	9250	9250	9250	9250	0
578	20241127	103400	102184290	9250	9260	9260	9250	689
579	20241127	103300	95809260	9250	9250	9250	9250	0
580	20241127	103200	95809260	9250	9250	9250	9250	0
581	20241127	103100	95809260	9250	9250	9250	9250	0
582	20241127	103000	95809260	9250	9250	9250	9250	0
583	20241127	102900	95809260	9250	9250	9250	9250	0
584	20241127	102800	95809260	9250	9250	9250	9250	4
585	20241127	102700	95772260	9250	9250	9250	9250	0
586	20241127	102600	95772260	9250	9250	9250	9250	10
587	20241127	102500	95679760	9260	9290	9290	9260	331
588	20241127	102400	92611360	9290	9290	9290	9290	0
589	20241127	102300	92611360	9290	9290	9290	9290	0
590	20241127	102200	92611360	9290	9290	9290	9290	269
591	20241127	102100	90112350	9260	9260	9260	9260	0
592	20241127	102000	90112350	9260	9260	9260	9260	10
593	20241127	101900	90019750	9260	9260	9260	9260	0
594	20241127	101800	90019750	9260	9260	9260	9260	52
595	20241127	101700	89538230	9270	9270	9270	9270	100
596	20241127	101600	88611230	9260	9260	9260	9260	0
597	20241127	101500	88611230	9260	9260	9260	9260	0
598	20241127	101400	88611230	9260	9260	9260	9260	23
599	20241127	101300	88398250	9250	9250	9250	9250	0
600	20241127	101200	88398250	9250	9250	9250	9250	0
601	20241127	101100	88398250	9250	9250	9250	9250	0
602	20241127	101000	88398250	9250	9250	9250	9250	0
603	20241127	100900	88398250	9250	9250	9250	9250	0
604	20241127	100800	88398250	9250	9250	9250	9250	250
605	20241127	100700	86085750	9210	9210	9210	9210	0
606	20241127	100600	86085750	9210	9210	9210	9210	262
607	20241127	100500	83672730	9210	9210	9210	9210	1
608	20241127	100400	83663520	9210	9220	9220	9210	171
609	20241127	100300	82088600	9200	9200	9200	9200	200
610	20241127	100200	80248600	9220	9220	9220	9220	0
611	20241127	100100	80248600	9220	9220	9220	9200	3
612	20241127	100000	80220960	9200	9220	9220	9200	2
613	20241127	095900	80202540	9220	9200	9220	9200	2
614	20241127	095800	80184120	9190	9190	9220	9190	102
615	20241127	095700	79246710	9220	9220	9220	9220	4
616	20241127	095600	79209830	9190	9190	9190	9190	0
617	20241127	095500	79209830	9190	9190	9190	9190	0
618	20241127	095400	79209830	9190	9190	9190	9190	0
619	20241127	095300	79209830	9190	9230	9230	9190	114
620	20241127	095200	78161770	9290	9290	9290	9290	0
621	20241127	095100	78161770	9290	9290	9290	9290	0
622	20241127	095000	78161770	9290	9290	9290	9290	0
623	20241127	094900	78161770	9290	9290	9290	9290	0
624	20241127	094800	78161770	9290	9290	9290	9290	1
625	20241127	094700	78152480	9290	9220	9290	9190	108
626	20241127	094600	77156800	9220	9220	9220	9220	1
627	20241127	094500	77147580	9220	9220	9220	9220	0
628	20241127	094400	77147580	9220	9200	9220	9200	2
629	20241127	094300	77129160	9210	9210	9210	9210	1
630	20241127	094200	77119950	9170	9210	9210	9170	1087
631	20241127	094100	67128510	9210	9210	9210	9210	51
632	20241127	094000	66658800	9210	9210	9210	9210	336
633	20241127	093900	63564240	9210	9210	9210	9210	10
634	20241127	093800	63472140	9220	9230	9230	9220	3
635	20241127	093700	63444470	9210	9210	9210	9210	2
636	20241127	093600	63426050	9210	9210	9210	9210	0
637	20241127	093500	63426050	9210	9270	9270	9210	1493
638	20241127	093400	49637400	9320	9320	9320	9320	0
639	20241127	093300	49637400	9320	9320	9320	9320	1
640	20241127	093200	49628080	9260	9260	9260	9260	0
641	20241127	093100	49628080	9260	9260	9260	9260	139
642	20241127	093000	48340940	9270	9270	9270	9270	0
643	20241127	092900	48340940	9270	9270	9270	9270	25
644	20241127	092800	48109190	9320	9320	9320	9320	0
645	20241127	092700	48109190	9320	9320	9320	9320	0
646	20241127	092600	48109190	9320	9260	9320	9260	2
647	20241127	092500	48090610	9320	9320	9320	9320	3
648	20241127	092400	48062650	9320	9270	9320	9270	40
649	20241127	092300	47690850	9320	9320	9320	9320	0
650	20241127	092200	47690850	9320	9320	9320	9320	0
651	20241127	092100	47690850	9320	9320	9320	9320	0
652	20241127	092000	47690850	9320	9320	9320	9320	0
653	20241127	091900	47690850	9320	9250	9320	9250	29
654	20241127	091800	47422530	9250	9310	9320	9250	718
655	20241127	091700	40750890	9310	9260	9310	9250	201
656	20241127	091600	38890560	9260	9260	9260	9260	205
657	20241127	091500	36992260	9280	9280	9280	9280	245
658	20241127	091400	34718660	9350	9300	9350	9280	290
659	20241127	091300	32024150	9300	9300	9300	9300	8
660	20241127	091200	31949750	9420	9420	9420	9420	26
661	20241127	091100	31704830	9430	9350	9430	9350	328
662	20241127	091000	28632120	9280	9370	9370	9280	2375
663	20241127	090900	6534010	9360	9410	9410	9360	498
664	20241127	090800	1868650	9420	9490	9490	9420	32
665	20241127	090700	1567070	9430	9430	9430	9430	23
666	20241127	090600	1350180	9510	9510	9510	9510	2
667	20241127	090500	1331160	9420	9420	9420	9420	0
668	20241127	090400	1331160	9420	9420	9420	9420	0
669	20241127	090300	1331160	9420	9450	9450	9420	3
670	20241127	090200	1302870	9510	9510	9510	9510	91
671	20241127	090100	437460	9510	9510	9510	9510	0
672	20241127	090000	437460	9510	9510	9510	9510	46