KissMeData/044820/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	193400	15287340	8680	8680	8680	8680	44
3	20241127	193300	15287340	8680	8680	8680	8680	0
4	20241127	193200	15287340	8680	8680	8680	8680	0
5	20241127	193100	15287340	8680	8680	8680	8680	0
6	20241127	193000	15287340	8680	8680	8680	8680	0
7	20241127	192900	15287340	8680	8680	8680	8680	0
8	20241127	192800	15287340	8680	8680	8680	8680	0
9	20241127	192700	15287340	8680	8680	8680	8680	0
10	20241127	192600	15287340	8680	8680	8680	8680	0
11	20241127	192500	15287340	8680	8680	8680	8680	0
12	20241127	192400	15287340	8680	8680	8680	8680	0
13	20241127	192300	15287340	8680	8680	8680	8680	0
14	20241127	192200	15287340	8680	8680	8680	8680	0
15	20241127	192100	15287340	8680	8680	8680	8680	0
16	20241127	192000	15287340	8680	8680	8680	8680	0
17	20241127	191900	15287340	8680	8680	8680	8680	0
18	20241127	191800	15287340	8680	8680	8680	8680	0
19	20241127	191700	15287340	8680	8680	8680	8680	0
20	20241127	191600	15287340	8680	8680	8680	8680	0
21	20241127	191500	15287340	8680	8680	8680	8680	0
22	20241127	191400	15287340	8680	8680	8680	8680	0
23	20241127	191300	15287340	8680	8680	8680	8680	0
24	20241127	191200	15287340	8680	8680	8680	8680	0
25	20241127	191100	15287340	8680	8680	8680	8680	0
26	20241127	191000	15287340	8680	8680	8680	8680	0
27	20241127	190900	15287340	8680	8680	8680	8680	0
28	20241127	190800	15287340	8680	8680	8680	8680	0
29	20241127	190700	15287340	8680	8680	8680	8680	0
30	20241127	190600	15287340	8680	8680	8680	8680	0
31	20241127	190500	15287340	8680	8680	8680	8680	0
32	20241127	190400	15287340	8680	8680	8680	8680	44
33	20241127	190300	15287340	8680	8680	8680	8680	0
34	20241127	190200	15287340	8680	8680	8680	8680	0
35	20241127	190100	15287340	8680	8680	8680	8680	0
36	20241127	190000	15287340	8680	8680	8680	8680	0
37	20241127	185900	15287340	8680	8680	8680	8680	0
38	20241127	185800	15287340	8680	8680	8680	8680	0
39	20241127	185700	15287340	8680	8680	8680	8680	0
40	20241127	185600	15287340	8680	8680	8680	8680	0
41	20241127	185500	15287340	8680	8680	8680	8680	0
42	20241127	185400	15287340	8680	8680	8680	8680	0
43	20241127	185300	15287340	8680	8680	8680	8680	0
44	20241127	185200	15287340	8680	8680	8680	8680	0
45	20241127	185100	15287340	8680	8680	8680	8680	0
46	20241127	185000	15287340	8680	8680	8680	8680	0
47	20241127	184900	15287340	8680	8680	8680	8680	0
48	20241127	184800	15287340	8680	8680	8680	8680	0
49	20241127	184700	15287340	8680	8680	8680	8680	0
50	20241127	184600	15287340	8680	8680	8680	8680	0
51	20241127	184500	15287340	8680	8680	8680	8680	0
52	20241127	184400	15287340	8680	8680	8680	8680	0
53	20241127	184300	15287340	8680	8680	8680	8680	0
54	20241127	184200	15287340	8680	8680	8680	8680	0
55	20241127	184100	15287340	8680	8680	8680	8680	0
56	20241127	184000	15287340	8680	8680	8680	8680	0
57	20241127	183900	15287340	8680	8680	8680	8680	0
58	20241127	183800	15287340	8680	8680	8680	8680	0
59	20241127	183700	15287340	8680	8680	8680	8680	0
60	20241127	183600	15287340	8680	8680	8680	8680	0
61	20241127	183500	15287340	8680	8680	8680	8680	0
62	20241127	183400	15287340	8680	8680	8680	8680	44
63	20241127	183300	15287340	8680	8680	8680	8680	0
64	20241127	183200	15287340	8680	8680	8680	8680	0
65	20241127	183100	15287340	8680	8680	8680	8680	0
66	20241127	183000	15287340	8680	8680	8680	8680	0
67	20241127	182900	15287340	8680	8680	8680	8680	0
68	20241127	182800	15287340	8680	8680	8680	8680	0
69	20241127	182700	15287340	8680	8680	8680	8680	0
70	20241127	182600	15287340	8680	8680	8680	8680	0
71	20241127	182500	15287340	8680	8680	8680	8680	0
72	20241127	182400	15287340	8680	8680	8680	8680	0
73	20241127	182300	15287340	8680	8680	8680	8680	0
74	20241127	182200	15287340	8680	8680	8680	8680	0
75	20241127	182100	15287340	8680	8680	8680	8680	0
76	20241127	182000	15287340	8680	8680	8680	8680	0
77	20241127	181900	15287340	8680	8680	8680	8680	0
78	20241127	181800	15287340	8680	8680	8680	8680	0
79	20241127	181700	15287340	8680	8680	8680	8680	0
80	20241127	181600	15287340	8680	8680	8680	8680	0
81	20241127	181500	15287340	8680	8680	8680	8680	0
82	20241127	181400	15287340	8680	8680	8680	8680	0
83	20241127	181300	15287340	8680	8680	8680	8680	0
84	20241127	181200	15287340	8680	8680	8680	8680	0
85	20241127	181100	15287340	8680	8680	8680	8680	0
86	20241127	181000	15287340	8680	8680	8680	8680	0
87	20241127	180900	15287340	8680	8680	8680	8680	0
88	20241127	180800	15287340	8680	8680	8680	8680	0
89	20241127	180700	15287340	8680	8680	8680	8680	0
90	20241127	180600	15287340	8680	8680	8680	8680	0
91	20241127	180500	15287340	8680	8680	8680	8680	0
92	20241127	180400	15287340	8680	8680	8680	8680	44
93	20241127	180300	15287340	8680	8680	8680	8680	0
94	20241127	180200	15287340	8680	8680	8680	8680	0
95	20241127	180100	15287340	8680	8680	8680	8680	0
96	20241127	180000	15287340	8680	8680	8680	8680	0
97	20241127	175900	15287340	8680	8680	8680	8680	0
98	20241127	175800	15287340	8680	8680	8680	8680	0
99	20241127	175700	15287340	8680	8680	8680	8680	0
100	20241127	175600	15287340	8680	8680	8680	8680	0
101	20241127	175500	15287340	8680	8680	8680	8680	0
102	20241127	175400	15287340	8680	8680	8680	8680	0
103	20241127	175300	15287340	8680	8680	8680	8680	0
104	20241127	175200	15287340	8680	8680	8680	8680	0
105	20241127	175100	15287340	8680	8680	8680	8680	0
106	20241127	175000	15287340	8680	8680	8680	8680	0
107	20241127	174900	15287340	8680	8680	8680	8680	0
108	20241127	174800	15287340	8680	8680	8680	8680	0
109	20241127	174700	15287340	8680	8680	8680	8680	0
110	20241127	174600	15287340	8680	8680	8680	8680	0
111	20241127	174500	15287340	8680	8680	8680	8680	0
112	20241127	174400	15287340	8680	8680	8680	8680	0
113	20241127	174300	15287340	8680	8680	8680	8680	0
114	20241127	174200	15287340	8680	8680	8680	8680	0
115	20241127	174100	15287340	8680	8680	8680	8680	0
116	20241127	174000	15287340	8680	8680	8680	8680	0
117	20241127	173900	15287340	8680	8680	8680	8680	0
118	20241127	173800	15287340	8680	8680	8680	8680	0
119	20241127	173700	15287340	8680	8680	8680	8680	0
120	20241127	173600	15287340	8680	8680	8680	8680	0
121	20241127	173500	15287340	8680	8680	8680	8680	0
122	20241127	173400	15287340	8680	8680	8680	8680	44
123	20241127	173300	15287340	8680	8680	8680	8680	0
124	20241127	173200	15287340	8680	8680	8680	8680	0
125	20241127	173100	15287340	8680	8680	8680	8680	0
126	20241127	173000	15287340	8680	8680	8680	8680	0
127	20241127	172900	15287340	8680	8680	8680	8680	0
128	20241127	172800	15287340	8680	8680	8680	8680	0
129	20241127	172700	15287340	8680	8680	8680	8680	0
130	20241127	172600	15287340	8680	8680	8680	8680	0
131	20241127	172500	15287340	8680	8680	8680	8680	0
132	20241127	172400	15287340	8680	8680	8680	8680	0
133	20241127	172300	15287340	8680	8680	8680	8680	0
134	20241127	172200	15287340	8680	8680	8680	8680	0
135	20241127	172100	15287340	8680	8680	8680	8680	0
136	20241127	172000	15287340	8680	8680	8680	8680	0
137	20241127	171900	15287340	8680	8680	8680	8680	0
138	20241127	171800	15287340	8680	8680	8680	8680	0
139	20241127	171700	15287340	8680	8680	8680	8680	0
140	20241127	171600	15287340	8680	8680	8680	8680	0
141	20241127	171500	15287340	8680	8680	8680	8680	0
142	20241127	171400	15287340	8680	8680	8680	8680	0
143	20241127	171300	15287340	8680	8680	8680	8680	0
144	20241127	171200	15287340	8680	8680	8680	8680	0
145	20241127	171100	15287340	8680	8680	8680	8680	0
146	20241127	171000	15287340	8680	8680	8680	8680	0
147	20241127	170900	15287340	8680	8680	8680	8680	0
148	20241127	170800	15287340	8680	8680	8680	8680	0
149	20241127	170700	15287340	8680	8680	8680	8680	0
150	20241127	170600	15287340	8680	8680	8680	8680	0
151	20241127	170500	15287340	8680	8680	8680	8680	0
152	20241127	170400	15287340	8680	8680	8680	8680	44
153	20241127	170300	15287340	8680	8680	8680	8680	0
154	20241127	170200	15287340	8680	8680	8680	8680	0
155	20241127	170100	15287340	8680	8680	8680	8680	0
156	20241127	170000	15287340	8680	8680	8680	8680	0
157	20241127	165900	15287340	8680	8680	8680	8680	0
158	20241127	165800	15287340	8680	8680	8680	8680	0
159	20241127	165700	15287340	8680	8680	8680	8680	0
160	20241127	165600	15287340	8680	8680	8680	8680	0
161	20241127	165500	15287340	8680	8680	8680	8680	0
162	20241127	165400	15287340	8680	8680	8680	8680	0
163	20241127	165300	15287340	8680	8680	8680	8680	0
164	20241127	165200	15287340	8680	8680	8680	8680	0
165	20241127	165100	15287340	8680	8680	8680	8680	0
166	20241127	165000	15287340	8680	8680	8680	8680	0
167	20241127	164900	15287340	8680	8680	8680	8680	0
168	20241127	164800	15287340	8680	8680	8680	8680	0
169	20241127	164700	15287340	8680	8680	8680	8680	0
170	20241127	164600	15287340	8680	8680	8680	8680	0
171	20241127	164500	15287340	8680	8680	8680	8680	0
172	20241127	164400	15287340	8680	8680	8680	8680	0
173	20241127	164300	15287340	8680	8680	8680	8680	0
174	20241127	164200	15287340	8680	8680	8680	8680	0
175	20241127	164100	15287340	8680	8680	8680	8680	0
176	20241127	164000	15287340	8680	8680	8680	8680	0
177	20241127	163900	15287340	8680	8680	8680	8680	0
178	20241127	163800	15287340	8680	8680	8680	8680	0
179	20241127	163700	15287340	8680	8680	8680	8680	0
180	20241127	163600	15287340	8680	8680	8680	8680	0
181	20241127	163500	15287340	8680	8680	8680	8680	0
182	20241127	163400	15287340	8680	8680	8680	8680	44
183	20241127	163300	15287340	8680	8680	8680	8680	0
184	20241127	163200	15287340	8680	8680	8680	8680	0
185	20241127	163100	15287340	8680	8680	8680	8680	0
186	20241127	163000	15287340	8680	8680	8680	8680	0
187	20241127	162900	15287340	8680	8680	8680	8680	0
188	20241127	162800	15287340	8680	8680	8680	8680	0
189	20241127	162700	15287340	8680	8680	8680	8680	0
190	20241127	162600	15287340	8680	8680	8680	8680	0
191	20241127	162500	15287340	8680	8680	8680	8680	0
192	20241127	162400	15287340	8680	8680	8680	8680	0
193	20241127	162300	15287340	8680	8680	8680	8680	0
194	20241127	162200	15287340	8680	8680	8680	8680	0
195	20241127	162100	15287340	8680	8680	8680	8680	0
196	20241127	162000	15287340	8680	8680	8680	8680	0
197	20241127	161900	15287340	8680	8680	8680	8680	0
198	20241127	161800	15287340	8680	8680	8680	8680	0
199	20241127	161700	15287340	8680	8680	8680	8680	0
200	20241127	161600	15287340	8680	8680	8680	8680	0
201	20241127	161500	15287340	8680	8680	8680	8680	0
202	20241127	161400	15287340	8680	8680	8680	8680	0
203	20241127	161300	15287340	8680	8680	8680	8680	0
204	20241127	161200	15287340	8680	8680	8680	8680	0
205	20241127	161100	15287340	8680	8680	8680	8680	0
206	20241127	161000	15287340	8680	8680	8680	8680	0
207	20241127	160900	15287340	8680	8680	8680	8680	0
208	20241127	160800	15287340	8680	8680	8680	8680	0
209	20241127	160700	15287340	8680	8680	8680	8680	0
210	20241127	160600	15287340	8680	8680	8680	8680	0
211	20241127	160500	15287340	8680	8680	8680	8680	0
212	20241127	160400	15287340	8680	8680	8680	8680	44
213	20241127	160300	15287340	8680	8680	8680	8680	0
214	20241127	160200	15287340	8680	8680	8680	8680	0
215	20241127	160100	15287340	8680	8680	8680	8680	0
216	20241127	160000	15287340	8680	8680	8680	8680	0
217	20241127	155900	15287340	8680	8680	8680	8680	0
218	20241127	155800	15287340	8680	8680	8680	8680	0
219	20241127	155700	15287340	8680	8680	8680	8680	0
220	20241127	155600	15287340	8680	8680	8680	8680	0
221	20241127	155500	15287340	8680	8680	8680	8680	0
222	20241127	155400	15287340	8680	8680	8680	8680	0
223	20241127	155300	15287340	8680	8680	8680	8680	0
224	20241127	155200	15287340	8680	8680	8680	8680	0
225	20241127	155100	15287340	8680	8680	8680	8680	0
226	20241127	155000	15287340	8680	8680	8680	8680	0
227	20241127	154900	15287340	8680	8680	8680	8680	0
228	20241127	154800	15287340	8680	8680	8680	8680	0
229	20241127	154700	15287340	8680	8680	8680	8680	0
230	20241127	154600	15287340	8680	8680	8680	8680	0
231	20241127	154500	15287340	8680	8680	8680	8680	0
232	20241127	154400	15287340	8680	8680	8680	8680	0
233	20241127	154300	15287340	8680	8680	8680	8680	0
234	20241127	154200	15287340	8680	8680	8680	8680	0
235	20241127	154100	15287340	8680	8680	8680	8680	0
236	20241127	154000	15287340	8680	8680	8680	8680	0
237	20241127	153900	15287340	8680	8680	8680	8680	0
238	20241127	153800	15287340	8680	8680	8680	8680	0
239	20241127	153700	15287340	8680	8680	8680	8680	0
240	20241127	153600	15287340	8680	8680	8680	8680	0
241	20241127	153500	15287340	8680	8680	8680	8680	0
242	20241127	153400	15287340	8680	8680	8680	8680	44
243	20241127	153300	15287340	8680	8680	8680	8680	0
244	20241127	153200	15287340	8680	8680	8680	8680	0
245	20241127	153100	15287340	8680	8680	8680	8680	0
246	20241127	153000	15287340	8680	8680	8680	8680	44
247	20241127	152900	14905420	8680	8680	8680	8680	0
248	20241127	152800	14905420	8680	8680	8680	8680	0
249	20241127	152700	14905420	8680	8680	8680	8680	0
250	20241127	152600	14905420	8680	8680	8680	8680	0
251	20241127	152500	14905420	8680	8680	8680	8680	0
252	20241127	152400	14905420	8680	8680	8680	8680	0
253	20241127	152300	14905420	8680	8680	8680	8680	0
254	20241127	152200	14905420	8680	8680	8680	8680	0
255	20241127	152100	14905420	8680	8680	8680	8680	0
256	20241127	152000	14905420	8680	8680	8680	8680	0
257	20241127	151900	14905420	8680	8680	8680	8670	12
258	20241127	151800	14801350	8670	8670	8670	8670	37
259	20241127	151700	14480560	8670	8670	8670	8670	11
260	20241127	151600	14385190	8680	8680	8680	8670	61
261	20241127	151500	13855810	8670	8670	8670	8670	3
262	20241127	151400	13829800	8670	8670	8680	8660	7
263	20241127	151300	13769110	8670	8670	8680	8660	8
264	20241127	151200	13699740	8670	8670	8680	8670	6
265	20241127	151100	13647700	8670	8670	8680	8670	49
266	20241127	151000	13222860	8660	8660	8670	8660	8
267	20241127	150900	13153570	8660	8660	8660	8660	0
268	20241127	150800	13153570	8660	8660	8660	8660	1
269	20241127	150700	13144910	8670	8670	8670	8670	0
270	20241127	150600	13144910	8670	8670	8670	8670	0
271	20241127	150500	13144910	8670	8670	8670	8670	0
272	20241127	150400	13144910	8670	8670	8670	8670	0
273	20241127	150300	13144910	8670	8670	8670	8670	0
274	20241127	150200	13144910	8670	8670	8670	8670	0
275	20241127	150100	13144910	8670	8670	8670	8670	1
276	20241127	150000	13136240	8650	8650	8650	8650	1
277	20241127	145900	13127590	8650	8650	8650	8650	2
278	20241127	145800	13110290	8660	8660	8660	8660	0
279	20241127	145700	13110290	8660	8660	8660	8660	0
280	20241127	145600	13110290	8660	8660	8660	8660	0
281	20241127	145500	13110290	8660	8660	8660	8660	0
282	20241127	145400	13110290	8660	8660	8660	8660	0
283	20241127	145300	13110290	8660	8660	8660	8660	0
284	20241127	145200	13110290	8660	8650	8670	8650	9
285	20241127	145100	13032350	8640	8640	8640	8640	0
286	20241127	145000	13032350	8640	8640	8640	8640	0
287	20241127	144900	13032350	8640	8640	8640	8640	0
288	20241127	144800	13032350	8640	8640	8640	8640	0
289	20241127	144700	13032350	8640	8640	8640	8640	0
290	20241127	144600	13032350	8640	8640	8640	8640	0
291	20241127	144500	13032350	8640	8640	8640	8640	1
292	20241127	144400	13023710	8640	8640	8640	8640	3
293	20241127	144300	12997790	8640	8640	8640	8640	1
294	20241127	144200	12989150	8640	8640	8640	8640	3
295	20241127	144100	12963230	8640	8640	8640	8640	4
296	20241127	144000	12928670	8640	8640	8640	8640	4
297	20241127	143900	12894110	8640	8640	8640	8640	1
298	20241127	143800	12885470	8640	8640	8640	8640	4
299	20241127	143700	12850910	8640	8640	8640	8640	5
300	20241127	143600	12807710	8640	8640	8640	8640	2
301	20241127	143500	12790430	8640	8640	8640	8640	3
302	20241127	143400	12764510	8640	8640	8640	8640	3
303	20241127	143300	12738590	8640	8640	8640	8640	5
304	20241127	143200	12695390	8640	8640	8640	8640	1
305	20241127	143100	12686750	8640	8640	8640	8640	4
306	20241127	143000	12652190	8640	8640	8640	8640	4
307	20241127	142900	12617630	8640	8640	8640	8640	3
308	20241127	142800	12591710	8640	8640	8640	8640	2
309	20241127	142700	12574430	8640	8630	8640	8630	5
310	20241127	142600	12531260	8630	8630	8630	8630	3
311	20241127	142500	12505370	8630	8630	8630	8630	3
312	20241127	142400	12479480	8630	8630	8630	8630	4
313	20241127	142300	12444960	8630	8620	8630	8620	4
314	20241127	142200	12410460	8620	8620	8620	8620	2
315	20241127	142100	12393220	8630	8630	8630	8630	3
316	20241127	142000	12367330	8640	8640	8640	8640	3
317	20241127	141900	12341410	8640	8640	8640	8640	1
318	20241127	141800	12332770	8640	8670	8670	8630	3
319	20241127	141700	12306830	8630	8640	8650	8600	67
320	20241127	141600	11729550	8640	8660	8670	8640	143
321	20241127	141500	10489890	8650	8650	8650	8650	0
322	20241127	141400	10489890	8650	8650	8650	8650	1
323	20241127	141300	10481240	8640	8640	8640	8640	0
324	20241127	141200	10481240	8640	8640	8640	8640	0
325	20241127	141100	10481240	8640	8640	8640	8640	0
326	20241127	141000	10481240	8640	8640	8640	8640	0
327	20241127	140900	10481240	8640	8640	8640	8640	0
328	20241127	140800	10481240	8640	8640	8640	8640	0
329	20241127	140700	10481240	8640	8640	8640	8640	0
330	20241127	140600	10481240	8640	8640	8640	8640	1
331	20241127	140500	10472600	8650	8650	8650	8650	0
332	20241127	140400	10472600	8650	8650	8650	8650	0
333	20241127	140300	10472600	8650	8650	8650	8650	0
334	20241127	140200	10472600	8650	8650	8650	8650	1
335	20241127	140100	10463950	8660	8660	8660	8660	0
336	20241127	140000	10463950	8660	8650	8660	8650	2
337	20241127	135900	10446640	8650	8650	8650	8650	0
338	20241127	135800	10446640	8650	8670	8670	8650	4
339	20241127	135700	10412020	8650	8610	8670	8610	18
340	20241127	135600	10256790	8600	8600	8600	8600	0
341	20241127	135500	10256790	8600	8600	8600	8600	0
342	20241127	135400	10256790	8600	8600	8600	8600	0
343	20241127	135300	10256790	8600	8600	8600	8600	0
344	20241127	135200	10256790	8600	8600	8600	8600	0
345	20241127	135100	10256790	8600	8600	8600	8600	0
346	20241127	135000	10256790	8600	8600	8600	8600	1
347	20241127	134900	10248190	8600	8600	8600	8600	3
348	20241127	134800	10222390	8600	8600	8600	8600	7
349	20241127	134700	10162190	8600	8600	8600	8600	14
350	20241127	134600	10041790	8600	8600	8600	8600	13
351	20241127	134500	9929990	8600	8600	8600	8600	13
352	20241127	134400	9818190	8600	8600	8600	8600	10
353	20241127	134300	9732190	8600	8600	8600	8600	14
354	20241127	134200	9611790	8600	8600	8600	8600	13
355	20241127	134100	9499990	8600	8600	8600	8600	13
356	20241127	134000	9388190	8600	8600	8600	8600	10
357	20241127	133900	9302190	8610	8600	8610	8600	11
358	20241127	133800	9207530	8600	8600	8600	8600	13
359	20241127	133700	9095730	8600	8600	8600	8600	13
360	20241127	133600	8983930	8600	8600	8600	8600	10
361	20241127	133500	8897930	8600	8600	8600	8600	54
362	20241127	133400	8433530	8600	8610	8610	8600	7
363	20241127	133300	8373310	8610	8610	8610	8610	13
364	20241127	133200	8261380	8620	8620	8620	8620	8
365	20241127	133100	8192420	8620	8620	8620	8620	14
366	20241127	133000	8071740	8620	8620	8620	8620	13
367	20241127	132900	7959680	8620	8610	8620	8610	17
368	20241127	132800	7813220	8610	8610	8610	8610	10
369	20241127	132700	7727120	8610	8610	8610	8610	14
370	20241127	132600	7606580	8610	8610	8610	8610	13
371	20241127	132500	7494650	8610	8610	8610	8610	10
372	20241127	132400	7408550	8620	8620	8620	8620	11
373	20241127	132300	7313730	8620	8620	8620	8620	530
374	20241127	132200	2745130	8630	8630	8630	8630	9
375	20241127	132100	2667460	8630	8640	8640	8630	9
376	20241127	132000	2589760	8640	8640	8640	8640	8
377	20241127	131900	2520640	8670	8670	8670	8670	0
378	20241127	131800	2520640	8670	8670	8670	8670	0
379	20241127	131700	2520640	8670	8670	8670	8670	0
380	20241127	131600	2520640	8670	8670	8670	8670	0
381	20241127	131500	2520640	8670	8670	8670	8670	0
382	20241127	131400	2520640	8670	8670	8670	8670	0
383	20241127	131300	2520640	8670	8670	8670	8670	0
384	20241127	131200	2520640	8670	8670	8670	8670	0
385	20241127	131100	2520640	8670	8670	8670	8670	0
386	20241127	131000	2520640	8670	8650	8670	8650	2
387	20241127	130900	2503320	8680	8680	8680	8680	0
388	20241127	130800	2503320	8680	8680	8680	8680	0
389	20241127	130700	2503320	8680	8680	8680	8680	0
390	20241127	130600	2503320	8680	8680	8680	8680	0
391	20241127	130500	2503320	8680	8680	8680	8680	0
392	20241127	130400	2503320	8680	8680	8680	8680	0
393	20241127	130300	2503320	8680	8680	8680	8680	0
394	20241127	130200	2503320	8680	8680	8680	8680	0
395	20241127	130100	2503320	8680	8680	8680	8680	0
396	20241127	130000	2503320	8680	8680	8680	8680	0
397	20241127	125900	2503320	8680	8680	8680	8680	0
398	20241127	125800	2503320	8680	8680	8680	8680	0
399	20241127	125700	2503320	8680	8680	8680	8680	0
400	20241127	125600	2503320	8680	8680	8680	8680	0
401	20241127	125500	2503320	8680	8680	8680	8680	0
402	20241127	125400	2503320	8680	8680	8680	8680	0
403	20241127	125300	2503320	8680	8680	8680	8680	0
404	20241127	125200	2503320	8680	8680	8680	8680	0
405	20241127	125100	2503320	8680	8680	8680	8680	0
406	20241127	125000	2503320	8680	8680	8680	8680	0
407	20241127	124900	2503320	8680	8680	8680	8680	0
408	20241127	124800	2503320	8680	8680	8680	8680	0
409	20241127	124700	2503320	8680	8680	8680	8680	0
410	20241127	124600	2503320	8680	8680	8680	8680	0
411	20241127	124500	2503320	8680	8680	8680	8680	0
412	20241127	124400	2503320	8680	8680	8680	8680	0
413	20241127	124300	2503320	8680	8680	8680	8680	0
414	20241127	124200	2503320	8680	8680	8680	8680	0
415	20241127	124100	2503320	8680	8680	8680	8680	0
416	20241127	124000	2503320	8680	8680	8680	8680	0
417	20241127	123900	2503320	8680	8680	8680	8680	0
418	20241127	123800	2503320	8680	8680	8680	8680	0
419	20241127	123700	2503320	8680	8680	8680	8680	0
420	20241127	123600	2503320	8680	8680	8680	8680	0
421	20241127	123500	2503320	8680	8680	8680	8680	0
422	20241127	123400	2503320	8680	8680	8680	8680	0
423	20241127	123300	2503320	8680	8680	8680	8680	0
424	20241127	123200	2503320	8680	8680	8680	8680	0
425	20241127	123100	2503320	8680	8680	8680	8680	0
426	20241127	123000	2503320	8680	8680	8680	8680	0
427	20241127	122900	2503320	8680	8680	8680	8680	0
428	20241127	122800	2503320	8680	8680	8680	8680	0
429	20241127	122700	2503320	8680	8680	8680	8680	0
430	20241127	122600	2503320	8680	8680	8680	8680	0
431	20241127	122500	2503320	8680	8680	8680	8680	0
432	20241127	122400	2503320	8680	8680	8680	8680	0
433	20241127	122300	2503320	8680	8680	8680	8680	0
434	20241127	122200	2503320	8680	8680	8680	8680	0
435	20241127	122100	2503320	8680	8680	8680	8680	0
436	20241127	122000	2503320	8680	8680	8680	8680	0
437	20241127	121900	2503320	8680	8680	8680	8680	0
438	20241127	121800	2503320	8680	8680	8680	8680	0
439	20241127	121700	2503320	8680	8680	8680	8680	0
440	20241127	121600	2503320	8680	8680	8680	8680	0
441	20241127	121500	2503320	8680	8680	8680	8680	0
442	20241127	121400	2503320	8680	8680	8680	8680	0
443	20241127	121300	2503320	8680	8680	8680	8680	0
444	20241127	121200	2503320	8680	8680	8680	8680	0
445	20241127	121100	2503320	8680	8680	8680	8680	0
446	20241127	121000	2503320	8680	8680	8680	8680	0
447	20241127	120900	2503320	8680	8680	8680	8680	0
448	20241127	120800	2503320	8680	8680	8680	8680	0
449	20241127	120700	2503320	8680	8680	8680	8680	0
450	20241127	120600	2503320	8680	8680	8680	8680	0
451	20241127	120500	2503320	8680	8680	8680	8680	0
452	20241127	120400	2503320	8680	8680	8680	8680	0
453	20241127	120300	2503320	8680	8680	8680	8680	0
454	20241127	120200	2503320	8680	8680	8680	8680	0
455	20241127	120100	2503320	8680	8680	8680	8680	0
456	20241127	120000	2503320	8680	8680	8680	8680	0
457	20241127	115900	2503320	8680	8680	8680	8680	0
458	20241127	115800	2503320	8680	8680	8680	8680	0
459	20241127	115700	2503320	8680	8680	8680	8680	0
460	20241127	115600	2503320	8680	8680	8680	8680	0
461	20241127	115500	2503320	8680	8680	8680	8680	0
462	20241127	115400	2503320	8680	8650	8680	8650	16
463	20241127	115300	2364680	8680	8680	8680	8650	15
464	20241127	115200	2234690	8650	8650	8680	8650	13
465	20241127	115100	2122060	8670	8640	8680	8640	29
466	20241127	115000	1870580	8670	8640	8670	8640	12
467	20241127	114900	1766720	8680	8680	8680	8680	0
468	20241127	114800	1766720	8680	8680	8680	8680	0
469	20241127	114700	1766720	8680	8680	8680	8680	0
470	20241127	114600	1766720	8680	8680	8680	8680	0
471	20241127	114500	1766720	8680	8680	8680	8680	0
472	20241127	114400	1766720	8680	8680	8680	8680	0
473	20241127	114300	1766720	8680	8680	8680	8680	0
474	20241127	114200	1766720	8680	8680	8680	8680	0
475	20241127	114100	1766720	8680	8680	8680	8680	0
476	20241127	114000	1766720	8680	8650	8680	8650	4
477	20241127	113900	1732060	8680	8680	8680	8680	0
478	20241127	113800	1732060	8680	8680	8680	8680	0
479	20241127	113700	1732060	8680	8680	8680	8680	0
480	20241127	113600	1732060	8680	8680	8680	8680	0
481	20241127	113500	1732060	8680	8680	8680	8680	0
482	20241127	113400	1732060	8680	8680	8680	8680	0
483	20241127	113300	1732060	8680	8680	8680	8680	0
484	20241127	113200	1732060	8680	8640	8680	8640	8
485	20241127	113100	1662790	8680	8640	8680	8640	10
486	20241127	113000	1576190	8640	8670	8680	8640	15
487	20241127	112900	1446120	8670	8670	8670	8670	0
488	20241127	112800	1446120	8670	8670	8670	8670	1
489	20241127	112700	1437450	8670	8670	8670	8670	0
490	20241127	112600	1437450	8670	8670	8670	8670	0
491	20241127	112500	1437450	8670	8670	8670	8670	0
492	20241127	112400	1437450	8670	8670	8670	8670	0
493	20241127	112300	1437450	8670	8670	8670	8670	0
494	20241127	112200	1437450	8670	8670	8670	8670	0
495	20241127	112100	1437450	8670	8670	8670	8670	0
496	20241127	112000	1437450	8670	8670	8670	8670	0
497	20241127	111900	1437450	8670	8670	8670	8670	0
498	20241127	111800	1437450	8670	8670	8670	8670	0
499	20241127	111700	1437450	8670	8670	8670	8670	0
500	20241127	111600	1437450	8670	8670	8670	8670	0
501	20241127	111500	1437450	8670	8670	8670	8670	0
502	20241127	111400	1437450	8670	8670	8670	8670	0
503	20241127	111300	1437450	8670	8670	8670	8670	0
504	20241127	111200	1437450	8670	8670	8670	8670	0
505	20241127	111100	1437450	8670	8670	8670	8670	0
506	20241127	111000	1437450	8670	8670	8670	8670	0
507	20241127	110900	1437450	8670	8670	8670	8670	0
508	20241127	110800	1437450	8670	8670	8670	8670	0
509	20241127	110700	1437450	8670	8670	8670	8670	0
510	20241127	110600	1437450	8670	8670	8670	8670	0
511	20241127	110500	1437450	8670	8670	8670	8670	0
512	20241127	110400	1437450	8670	8670	8670	8670	0
513	20241127	110300	1437450	8670	8670	8670	8670	0
514	20241127	110200	1437450	8670	8670	8670	8670	0
515	20241127	110100	1437450	8670	8670	8670	8670	0
516	20241127	110000	1437450	8670	8670	8670	8670	0
517	20241127	105900	1437450	8670	8670	8670	8670	0
518	20241127	105800	1437450	8670	8670	8670	8670	0
519	20241127	105700	1437450	8670	8670	8670	8670	0
520	20241127	105600	1437450	8670	8670	8670	8670	0
521	20241127	105500	1437450	8670	8670	8670	8670	0
522	20241127	105400	1437450	8670	8670	8670	8670	0
523	20241127	105300	1437450	8670	8670	8670	8670	0
524	20241127	105200	1437450	8670	8670	8670	8670	0
525	20241127	105100	1437450	8670	8670	8670	8670	0
526	20241127	105000	1437450	8670	8670	8670	8670	0
527	20241127	104900	1437450	8670	8670	8670	8670	0
528	20241127	104800	1437450	8670	8670	8670	8670	0
529	20241127	104700	1437450	8670	8670	8670	8670	0
530	20241127	104600	1437450	8670	8670	8670	8670	0
531	20241127	104500	1437450	8670	8670	8670	8670	0
532	20241127	104400	1437450	8670	8670	8670	8670	0
533	20241127	104300	1437450	8670	8670	8670	8670	0
534	20241127	104200	1437450	8670	8670	8670	8670	0
535	20241127	104100	1437450	8670	8670	8670	8670	0
536	20241127	104000	1437450	8670	8670	8670	8670	0
537	20241127	103900	1437450	8670	8670	8670	8670	0
538	20241127	103800	1437450	8670	8670	8670	8670	0
539	20241127	103700	1437450	8670	8670	8670	8670	0
540	20241127	103600	1437450	8670	8670	8670	8670	0
541	20241127	103500	1437450	8670	8670	8670	8670	0
542	20241127	103400	1437450	8670	8670	8670	8670	0
543	20241127	103300	1437450	8670	8670	8670	8670	0
544	20241127	103200	1437450	8670	8670	8670	8670	0
545	20241127	103100	1437450	8670	8670	8670	8670	0
546	20241127	103000	1437450	8670	8670	8670	8670	0
547	20241127	102900	1437450	8670	8670	8670	8670	0
548	20241127	102800	1437450	8670	8670	8670	8670	0
549	20241127	102700	1437450	8670	8670	8670	8670	0
550	20241127	102600	1437450	8670	8670	8670	8670	0
551	20241127	102500	1437450	8670	8670	8670	8670	0
552	20241127	102400	1437450	8670	8670	8670	8670	0
553	20241127	102300	1437450	8670	8670	8670	8670	0
554	20241127	102200	1437450	8670	8670	8670	8670	0
555	20241127	102100	1437450	8670	8670	8670	8670	0
556	20241127	102000	1437450	8670	8670	8670	8670	0
557	20241127	101900	1437450	8670	8670	8670	8670	0
558	20241127	101800	1437450	8670	8670	8670	8670	0
559	20241127	101700	1437450	8670	8670	8670	8670	0
560	20241127	101600	1437450	8670	8670	8670	8670	0
561	20241127	101500	1437450	8670	8670	8670	8670	8
562	20241127	101400	1368090	8670	8670	8670	8670	0
563	20241127	101300	1368090	8670	8670	8670	8670	0
564	20241127	101200	1368090	8670	8670	8670	8670	0
565	20241127	101100	1368090	8670	8670	8670	8670	0
566	20241127	101000	1368090	8670	8670	8670	8670	0
567	20241127	100900	1368090	8670	8670	8670	8670	0
568	20241127	100800	1368090	8670	8670	8670	8670	21
569	20241127	100700	1186020	8670	8670	8670	8670	0
570	20241127	100600	1186020	8670	8670	8670	8670	0
571	20241127	100500	1186020	8670	8670	8670	8670	0
572	20241127	100400	1186020	8670	8670	8670	8670	0
573	20241127	100300	1186020	8670	8670	8670	8670	0
574	20241127	100200	1186020	8670	8670	8670	8670	0
575	20241127	100100	1186020	8670	8670	8670	8670	0
576	20241127	100000	1186020	8670	8670	8670	8670	0
577	20241127	095900	1186020	8670	8670	8670	8670	0
578	20241127	095800	1186020	8670	8660	8670	8660	2
579	20241127	095700	1168690	8670	8630	8670	8630	14
580	20241127	095600	1047570	8670	8630	8670	8630	21
581	20241127	095500	865540	8670	8670	8670	8670	0
582	20241127	095400	865540	8670	8670	8670	8670	0
583	20241127	095300	865540	8670	8630	8670	8620	17
584	20241127	095200	718720	8640	8640	8640	8640	0
585	20241127	095100	718720	8640	8640	8640	8640	0
586	20241127	095000	718720	8640	8640	8640	8640	3
587	20241127	094900	692800	8670	8670	8670	8670	0
588	20241127	094800	692800	8670	8670	8670	8670	0
589	20241127	094700	692800	8670	8670	8670	8670	0
590	20241127	094600	692800	8670	8670	8670	8670	0
591	20241127	094500	692800	8670	8670	8670	8670	0
592	20241127	094400	692800	8670	8640	8680	8640	6
593	20241127	094300	640850	8680	8670	8680	8640	23
594	20241127	094200	441670	8640	8640	8680	8640	13
595	20241127	094100	329210	8640	8640	8640	8640	1
596	20241127	094000	320570	8640	8640	8640	8640	0
597	20241127	093900	320570	8640	8640	8640	8640	0
598	20241127	093800	320570	8640	8640	8640	8640	0
599	20241127	093700	320570	8640	8640	8640	8640	0
600	20241127	093600	320570	8640	8640	8640	8640	0
601	20241127	093500	320570	8640	8640	8640	8640	1
602	20241127	093400	311930	8630	8630	8630	8630	0
603	20241127	093300	311930	8630	8630	8630	8630	0
604	20241127	093200	311930	8630	8630	8630	8630	0
605	20241127	093100	311930	8630	8630	8630	8630	0
606	20241127	093000	311930	8630	8630	8630	8630	0
607	20241127	092900	311930	8630	8630	8630	8630	0
608	20241127	092800	311930	8630	8630	8630	8630	0
609	20241127	092700	311930	8630	8630	8630	8630	0
610	20241127	092600	311930	8630	8630	8630	8630	0
611	20241127	092500	311930	8630	8630	8630	8630	0
612	20241127	092400	311930	8630	8630	8630	8630	0
613	20241127	092300	311930	8630	8630	8630	8630	0
614	20241127	092200	311930	8630	8630	8630	8630	0
615	20241127	092100	311930	8630	8630	8630	8630	0
616	20241127	092000	311930	8630	8630	8630	8630	0
617	20241127	091900	311930	8630	8630	8630	8630	0
618	20241127	091800	311930	8630	8630	8630	8630	1
619	20241127	091700	303300	8630	8630	8630	8630	1
620	20241127	091600	294670	8630	8630	8680	8630	12
621	20241127	091500	190630	8680	8680	8680	8680	1
622	20241127	091400	181950	8630	8680	8680	8630	3
623	20241127	091300	155960	8630	8630	8630	8630	1
624	20241127	091200	147330	8680	8620	8680	8620	6
625	20241127	091100	95420	8680	8680	8680	8620	3
626	20241127	091000	69440	8680	8680	8680	8680	0
627	20241127	090900	69440	8680	8680	8680	8680	0
628	20241127	090800	69440	8680	8680	8680	8680	0
629	20241127	090700	69440	8680	8680	8680	8680	0
630	20241127	090600	69440	8680	8680	8680	8680	0
631	20241127	090500	69440	8680	8680	8680	8680	0
632	20241127	090400	69440	8680	8680	8680	8680	0
633	20241127	090300	69440	8680	8680	8680	8680	2
634	20241127	090200	52080	8680	8680	8680	8680	0
635	20241127	090100	52080	8680	8680	8680	8680	0
636	20241127	090000	52080	8680	8680	8680	8680	6