KissMeData/331380/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	212600	168758770	2440	2440	2440	2440	6700
3	20241127	212500	168758770	2440	2440	2440	2440	0
4	20241127	212400	168758770	2440	2440	2440	2440	0
5	20241127	212300	168758770	2440	2440	2440	2440	0
6	20241127	212200	168758770	2440	2440	2440	2440	0
7	20241127	212100	168758770	2440	2440	2440	2440	0
8	20241127	212000	168758770	2440	2440	2440	2440	0
9	20241127	211900	168758770	2440	2440	2440	2440	0
10	20241127	211800	168758770	2440	2440	2440	2440	0
11	20241127	211700	168758770	2440	2440	2440	2440	0
12	20241127	211600	168758770	2440	2440	2440	2440	0
13	20241127	211500	168758770	2440	2440	2440	2440	0
14	20241127	211400	168758770	2440	2440	2440	2440	0
15	20241127	211300	168758770	2440	2440	2440	2440	0
16	20241127	211200	168758770	2440	2440	2440	2440	0
17	20241127	211100	168758770	2440	2440	2440	2440	0
18	20241127	211000	168758770	2440	2440	2440	2440	0
19	20241127	210900	168758770	2440	2440	2440	2440	0
20	20241127	210800	168758770	2440	2440	2440	2440	0
21	20241127	210700	168758770	2440	2440	2440	2440	0
22	20241127	210600	168758770	2440	2440	2440	2440	0
23	20241127	210500	168758770	2440	2440	2440	2440	0
24	20241127	210400	168758770	2440	2440	2440	2440	0
25	20241127	210300	168758770	2440	2440	2440	2440	0
26	20241127	210200	168758770	2440	2440	2440	2440	0
27	20241127	210100	168758770	2440	2440	2440	2440	0
28	20241127	210000	168758770	2440	2440	2440	2440	0
29	20241127	205900	168758770	2440	2440	2440	2440	0
30	20241127	205800	168758770	2440	2440	2440	2440	0
31	20241127	205700	168758770	2440	2440	2440	2440	0
32	20241127	205600	168758770	2440	2440	2440	2440	6700
33	20241127	205500	168758770	2440	2440	2440	2440	0
34	20241127	205400	168758770	2440	2440	2440	2440	0
35	20241127	205300	168758770	2440	2440	2440	2440	0
36	20241127	205200	168758770	2440	2440	2440	2440	0
37	20241127	205100	168758770	2440	2440	2440	2440	0
38	20241127	205000	168758770	2440	2440	2440	2440	0
39	20241127	204900	168758770	2440	2440	2440	2440	0
40	20241127	204800	168758770	2440	2440	2440	2440	0
41	20241127	204700	168758770	2440	2440	2440	2440	0
42	20241127	204600	168758770	2440	2440	2440	2440	0
43	20241127	204500	168758770	2440	2440	2440	2440	0
44	20241127	204400	168758770	2440	2440	2440	2440	0
45	20241127	204300	168758770	2440	2440	2440	2440	0
46	20241127	204200	168758770	2440	2440	2440	2440	0
47	20241127	204100	168758770	2440	2440	2440	2440	0
48	20241127	204000	168758770	2440	2440	2440	2440	0
49	20241127	203900	168758770	2440	2440	2440	2440	0
50	20241127	203800	168758770	2440	2440	2440	2440	0
51	20241127	203700	168758770	2440	2440	2440	2440	0
52	20241127	203600	168758770	2440	2440	2440	2440	0
53	20241127	203500	168758770	2440	2440	2440	2440	0
54	20241127	203400	168758770	2440	2440	2440	2440	0
55	20241127	203300	168758770	2440	2440	2440	2440	0
56	20241127	203200	168758770	2440	2440	2440	2440	0
57	20241127	203100	168758770	2440	2440	2440	2440	0
58	20241127	203000	168758770	2440	2440	2440	2440	0
59	20241127	202900	168758770	2440	2440	2440	2440	0
60	20241127	202800	168758770	2440	2440	2440	2440	0
61	20241127	202700	168758770	2440	2440	2440	2440	0
62	20241127	202600	168758770	2440	2440	2440	2440	6700
63	20241127	202500	168758770	2440	2440	2440	2440	0
64	20241127	202400	168758770	2440	2440	2440	2440	0
65	20241127	202300	168758770	2440	2440	2440	2440	0
66	20241127	202200	168758770	2440	2440	2440	2440	0
67	20241127	202100	168758770	2440	2440	2440	2440	0
68	20241127	202000	168758770	2440	2440	2440	2440	0
69	20241127	201900	168758770	2440	2440	2440	2440	0
70	20241127	201800	168758770	2440	2440	2440	2440	0
71	20241127	201700	168758770	2440	2440	2440	2440	0
72	20241127	201600	168758770	2440	2440	2440	2440	0
73	20241127	201500	168758770	2440	2440	2440	2440	0
74	20241127	201400	168758770	2440	2440	2440	2440	0
75	20241127	201300	168758770	2440	2440	2440	2440	0
76	20241127	201200	168758770	2440	2440	2440	2440	0
77	20241127	201100	168758770	2440	2440	2440	2440	0
78	20241127	201000	168758770	2440	2440	2440	2440	0
79	20241127	200900	168758770	2440	2440	2440	2440	0
80	20241127	200800	168758770	2440	2440	2440	2440	0
81	20241127	200700	168758770	2440	2440	2440	2440	0
82	20241127	200600	168758770	2440	2440	2440	2440	0
83	20241127	200500	168758770	2440	2440	2440	2440	0
84	20241127	200400	168758770	2440	2440	2440	2440	0
85	20241127	200300	168758770	2440	2440	2440	2440	0
86	20241127	200200	168758770	2440	2440	2440	2440	0
87	20241127	200100	168758770	2440	2440	2440	2440	0
88	20241127	200000	168758770	2440	2440	2440	2440	0
89	20241127	195900	168758770	2440	2440	2440	2440	0
90	20241127	195800	168758770	2440	2440	2440	2440	0
91	20241127	195700	168758770	2440	2440	2440	2440	0
92	20241127	195600	168758770	2440	2440	2440	2440	6700
93	20241127	195500	168758770	2440	2440	2440	2440	0
94	20241127	195400	168758770	2440	2440	2440	2440	0
95	20241127	195300	168758770	2440	2440	2440	2440	0
96	20241127	195200	168758770	2440	2440	2440	2440	0
97	20241127	195100	168758770	2440	2440	2440	2440	0
98	20241127	195000	168758770	2440	2440	2440	2440	0
99	20241127	194900	168758770	2440	2440	2440	2440	0
100	20241127	194800	168758770	2440	2440	2440	2440	0
101	20241127	194700	168758770	2440	2440	2440	2440	0
102	20241127	194600	168758770	2440	2440	2440	2440	0
103	20241127	194500	168758770	2440	2440	2440	2440	0
104	20241127	194400	168758770	2440	2440	2440	2440	0
105	20241127	194300	168758770	2440	2440	2440	2440	0
106	20241127	194200	168758770	2440	2440	2440	2440	0
107	20241127	194100	168758770	2440	2440	2440	2440	0
108	20241127	194000	168758770	2440	2440	2440	2440	0
109	20241127	193900	168758770	2440	2440	2440	2440	0
110	20241127	193800	168758770	2440	2440	2440	2440	0
111	20241127	193700	168758770	2440	2440	2440	2440	0
112	20241127	193600	168758770	2440	2440	2440	2440	0
113	20241127	193500	168758770	2440	2440	2440	2440	0
114	20241127	193400	168758770	2440	2440	2440	2440	0
115	20241127	193300	168758770	2440	2440	2440	2440	0
116	20241127	193200	168758770	2440	2440	2440	2440	0
117	20241127	193100	168758770	2440	2440	2440	2440	0
118	20241127	193000	168758770	2440	2440	2440	2440	0
119	20241127	192900	168758770	2440	2440	2440	2440	0
120	20241127	192800	168758770	2440	2440	2440	2440	0
121	20241127	192700	168758770	2440	2440	2440	2440	0
122	20241127	192600	168758770	2440	2440	2440	2440	6700
123	20241127	192500	168758770	2440	2440	2440	2440	0
124	20241127	192400	168758770	2440	2440	2440	2440	0
125	20241127	192300	168758770	2440	2440	2440	2440	0
126	20241127	192200	168758770	2440	2440	2440	2440	0
127	20241127	192100	168758770	2440	2440	2440	2440	0
128	20241127	192000	168758770	2440	2440	2440	2440	0
129	20241127	191900	168758770	2440	2440	2440	2440	0
130	20241127	191800	168758770	2440	2440	2440	2440	0
131	20241127	191700	168758770	2440	2440	2440	2440	0
132	20241127	191600	168758770	2440	2440	2440	2440	0
133	20241127	191500	168758770	2440	2440	2440	2440	0
134	20241127	191400	168758770	2440	2440	2440	2440	0
135	20241127	191300	168758770	2440	2440	2440	2440	0
136	20241127	191200	168758770	2440	2440	2440	2440	0
137	20241127	191100	168758770	2440	2440	2440	2440	0
138	20241127	191000	168758770	2440	2440	2440	2440	0
139	20241127	190900	168758770	2440	2440	2440	2440	0
140	20241127	190800	168758770	2440	2440	2440	2440	0
141	20241127	190700	168758770	2440	2440	2440	2440	0
142	20241127	190600	168758770	2440	2440	2440	2440	0
143	20241127	190500	168758770	2440	2440	2440	2440	0
144	20241127	190400	168758770	2440	2440	2440	2440	0
145	20241127	190300	168758770	2440	2440	2440	2440	0
146	20241127	190200	168758770	2440	2440	2440	2440	0
147	20241127	190100	168758770	2440	2440	2440	2440	0
148	20241127	190000	168758770	2440	2440	2440	2440	0
149	20241127	185900	168758770	2440	2440	2440	2440	0
150	20241127	185800	168758770	2440	2440	2440	2440	0
151	20241127	185700	168758770	2440	2440	2440	2440	0
152	20241127	185600	168758770	2440	2440	2440	2440	6700
153	20241127	185500	168758770	2440	2440	2440	2440	0
154	20241127	185400	168758770	2440	2440	2440	2440	0
155	20241127	185300	168758770	2440	2440	2440	2440	0
156	20241127	185200	168758770	2440	2440	2440	2440	0
157	20241127	185100	168758770	2440	2440	2440	2440	0
158	20241127	185000	168758770	2440	2440	2440	2440	0
159	20241127	184900	168758770	2440	2440	2440	2440	0
160	20241127	184800	168758770	2440	2440	2440	2440	0
161	20241127	184700	168758770	2440	2440	2440	2440	0
162	20241127	184600	168758770	2440	2440	2440	2440	0
163	20241127	184500	168758770	2440	2440	2440	2440	0
164	20241127	184400	168758770	2440	2440	2440	2440	0
165	20241127	184300	168758770	2440	2440	2440	2440	0
166	20241127	184200	168758770	2440	2440	2440	2440	0
167	20241127	184100	168758770	2440	2440	2440	2440	0
168	20241127	184000	168758770	2440	2440	2440	2440	0
169	20241127	183900	168758770	2440	2440	2440	2440	0
170	20241127	183800	168758770	2440	2440	2440	2440	0
171	20241127	183700	168758770	2440	2440	2440	2440	0
172	20241127	183600	168758770	2440	2440	2440	2440	0
173	20241127	183500	168758770	2440	2440	2440	2440	0
174	20241127	183400	168758770	2440	2440	2440	2440	0
175	20241127	183300	168758770	2440	2440	2440	2440	0
176	20241127	183200	168758770	2440	2440	2440	2440	0
177	20241127	183100	168758770	2440	2440	2440	2440	0
178	20241127	183000	168758770	2440	2440	2440	2440	0
179	20241127	182900	168758770	2440	2440	2440	2440	0
180	20241127	182800	168758770	2440	2440	2440	2440	0
181	20241127	182700	168758770	2440	2440	2440	2440	0
182	20241127	182600	168758770	2440	2440	2440	2440	6700
183	20241127	182500	168758770	2440	2440	2440	2440	0
184	20241127	182400	168758770	2440	2440	2440	2440	0
185	20241127	182300	168758770	2440	2440	2440	2440	0
186	20241127	182200	168758770	2440	2440	2440	2440	0
187	20241127	182100	168758770	2440	2440	2440	2440	0
188	20241127	182000	168758770	2440	2440	2440	2440	0
189	20241127	181900	168758770	2440	2440	2440	2440	0
190	20241127	181800	168758770	2440	2440	2440	2440	0
191	20241127	181700	168758770	2440	2440	2440	2440	0
192	20241127	181600	168758770	2440	2440	2440	2440	0
193	20241127	181500	168758770	2440	2440	2440	2440	0
194	20241127	181400	168758770	2440	2440	2440	2440	0
195	20241127	181300	168758770	2440	2440	2440	2440	0
196	20241127	181200	168758770	2440	2440	2440	2440	0
197	20241127	181100	168758770	2440	2440	2440	2440	0
198	20241127	181000	168758770	2440	2440	2440	2440	0
199	20241127	180900	168758770	2440	2440	2440	2440	0
200	20241127	180800	168758770	2440	2440	2440	2440	0
201	20241127	180700	168758770	2440	2440	2440	2440	0
202	20241127	180600	168758770	2440	2440	2440	2440	0
203	20241127	180500	168758770	2440	2440	2440	2440	0
204	20241127	180400	168758770	2440	2440	2440	2440	0
205	20241127	180300	168758770	2440	2440	2440	2440	0
206	20241127	180200	168758770	2440	2440	2440	2440	0
207	20241127	180100	168758770	2440	2440	2440	2440	0
208	20241127	180000	168758770	2440	2440	2440	2440	0
209	20241127	175900	168758770	2440	2440	2440	2440	0
210	20241127	175800	168758770	2440	2440	2440	2440	0
211	20241127	175700	168758770	2440	2440	2440	2440	0
212	20241127	175600	168758770	2440	2440	2440	2440	6700
213	20241127	175500	168758770	2440	2440	2440	2440	0
214	20241127	175400	168758770	2440	2440	2440	2440	0
215	20241127	175300	168758770	2440	2440	2440	2440	0
216	20241127	175200	168758770	2440	2440	2440	2440	0
217	20241127	175100	168758770	2440	2440	2440	2440	0
218	20241127	175000	168758770	2440	2440	2440	2440	0
219	20241127	174900	168758770	2440	2440	2440	2440	0
220	20241127	174800	168758770	2440	2440	2440	2440	0
221	20241127	174700	168758770	2440	2440	2440	2440	0
222	20241127	174600	168758770	2440	2440	2440	2440	0
223	20241127	174500	168758770	2440	2440	2440	2440	0
224	20241127	174400	168758770	2440	2440	2440	2440	0
225	20241127	174300	168758770	2440	2440	2440	2440	0
226	20241127	174200	168758770	2440	2440	2440	2440	0
227	20241127	174100	168758770	2440	2440	2440	2440	0
228	20241127	174000	168758770	2440	2440	2440	2440	0
229	20241127	173900	168758770	2440	2440	2440	2440	0
230	20241127	173800	168758770	2440	2440	2440	2440	0
231	20241127	173700	168758770	2440	2440	2440	2440	0
232	20241127	173600	168758770	2440	2440	2440	2440	0
233	20241127	173500	168758770	2440	2440	2440	2440	0
234	20241127	173400	168758770	2440	2440	2440	2440	0
235	20241127	173300	168758770	2440	2440	2440	2440	0
236	20241127	173200	168758770	2440	2440	2440	2440	0
237	20241127	173100	168758770	2440	2440	2440	2440	0
238	20241127	173000	168758770	2440	2440	2440	2440	0
239	20241127	172900	168758770	2440	2440	2440	2440	0
240	20241127	172800	168758770	2440	2440	2440	2440	0
241	20241127	172700	168758770	2440	2440	2440	2440	0
242	20241127	172600	168758770	2440	2440	2440	2440	6700
243	20241127	172500	168758770	2440	2440	2440	2440	0
244	20241127	172400	168758770	2440	2440	2440	2440	0
245	20241127	172300	168758770	2440	2440	2440	2440	0
246	20241127	172200	168758770	2440	2440	2440	2440	0
247	20241127	172100	168758770	2440	2440	2440	2440	0
248	20241127	172000	168758770	2440	2440	2440	2440	0
249	20241127	171900	168758770	2440	2440	2440	2440	0
250	20241127	171800	168758770	2440	2440	2440	2440	0
251	20241127	171700	168758770	2440	2440	2440	2440	0
252	20241127	171600	168758770	2440	2440	2440	2440	0
253	20241127	171500	168758770	2440	2440	2440	2440	0
254	20241127	171400	168758770	2440	2440	2440	2440	0
255	20241127	171300	168758770	2440	2440	2440	2440	0
256	20241127	171200	168758770	2440	2440	2440	2440	0
257	20241127	171100	168758770	2440	2440	2440	2440	0
258	20241127	171000	168758770	2440	2440	2440	2440	0
259	20241127	170900	168758770	2440	2440	2440	2440	0
260	20241127	170800	168758770	2440	2440	2440	2440	0
261	20241127	170700	168758770	2440	2440	2440	2440	0
262	20241127	170600	168758770	2440	2440	2440	2440	0
263	20241127	170500	168758770	2440	2440	2440	2440	0
264	20241127	170400	168758770	2440	2440	2440	2440	0
265	20241127	170300	168758770	2440	2440	2440	2440	0
266	20241127	170200	168758770	2440	2440	2440	2440	0
267	20241127	170100	168758770	2440	2440	2440	2440	0
268	20241127	170000	168758770	2440	2440	2440	2440	0
269	20241127	165900	168758770	2440	2440	2440	2440	0
270	20241127	165800	168758770	2440	2440	2440	2440	0
271	20241127	165700	168758770	2440	2440	2440	2440	0
272	20241127	165600	168758770	2440	2440	2440	2440	6700
273	20241127	165500	168758770	2440	2440	2440	2440	0
274	20241127	165400	168758770	2440	2440	2440	2440	0
275	20241127	165300	168758770	2440	2440	2440	2440	0
276	20241127	165200	168758770	2440	2440	2440	2440	0
277	20241127	165100	168758770	2440	2440	2440	2440	0
278	20241127	165000	168758770	2440	2440	2440	2440	0
279	20241127	164900	168758770	2440	2440	2440	2440	0
280	20241127	164800	168758770	2440	2440	2440	2440	0
281	20241127	164700	168758770	2440	2440	2440	2440	0
282	20241127	164600	168758770	2440	2440	2440	2440	0
283	20241127	164500	168758770	2440	2440	2440	2440	0
284	20241127	164400	168758770	2440	2440	2440	2440	0
285	20241127	164300	168758770	2440	2440	2440	2440	0
286	20241127	164200	168758770	2440	2440	2440	2440	0
287	20241127	164100	168758770	2440	2440	2440	2440	0
288	20241127	164000	168758770	2440	2440	2440	2440	0
289	20241127	163900	168758770	2440	2440	2440	2440	0
290	20241127	163800	168758770	2440	2440	2440	2440	0
291	20241127	163700	168758770	2440	2440	2440	2440	0
292	20241127	163600	168758770	2440	2440	2440	2440	0
293	20241127	163500	168758770	2440	2440	2440	2440	0
294	20241127	163400	168758770	2440	2440	2440	2440	0
295	20241127	163300	168758770	2440	2440	2440	2440	0
296	20241127	163200	168758770	2440	2440	2440	2440	0
297	20241127	163100	168758770	2440	2440	2440	2440	0
298	20241127	163000	168758770	2440	2440	2440	2440	0
299	20241127	162900	168758770	2440	2440	2440	2440	0
300	20241127	162800	168758770	2440	2440	2440	2440	0
301	20241127	162700	168758770	2440	2440	2440	2440	0
302	20241127	162600	168758770	2440	2440	2440	2440	6700
303	20241127	162500	168758770	2440	2440	2440	2440	0
304	20241127	162400	168758770	2440	2440	2440	2440	0
305	20241127	162300	168758770	2440	2440	2440	2440	0
306	20241127	162200	168758770	2440	2440	2440	2440	0
307	20241127	162100	168758770	2440	2440	2440	2440	0
308	20241127	162000	168758770	2440	2440	2440	2440	0
309	20241127	161900	168758770	2440	2440	2440	2440	0
310	20241127	161800	168758770	2440	2440	2440	2440	0
311	20241127	161700	168758770	2440	2440	2440	2440	0
312	20241127	161600	168758770	2440	2440	2440	2440	0
313	20241127	161500	168758770	2440	2440	2440	2440	0
314	20241127	161400	168758770	2440	2440	2440	2440	0
315	20241127	161300	168758770	2440	2440	2440	2440	0
316	20241127	161200	168758770	2440	2440	2440	2440	0
317	20241127	161100	168758770	2440	2440	2440	2440	0
318	20241127	161000	168758770	2440	2440	2440	2440	0
319	20241127	160900	168758770	2440	2440	2440	2440	0
320	20241127	160800	168758770	2440	2440	2440	2440	0
321	20241127	160700	168758770	2440	2440	2440	2440	0
322	20241127	160600	168758770	2440	2440	2440	2440	0
323	20241127	160500	168758770	2440	2440	2440	2440	0
324	20241127	160400	168758770	2440	2440	2440	2440	0
325	20241127	160300	168758770	2440	2440	2440	2440	0
326	20241127	160200	168758770	2440	2440	2440	2440	0
327	20241127	160100	168758770	2440	2440	2440	2440	0
328	20241127	160000	168758770	2440	2440	2440	2440	0
329	20241127	155900	168758770	2440	2440	2440	2440	0
330	20241127	155800	168758770	2440	2440	2440	2440	0
331	20241127	155700	168758770	2440	2440	2440	2440	0
332	20241127	155600	168758770	2440	2440	2440	2440	6700
333	20241127	155500	168758770	2440	2440	2440	2440	0
334	20241127	155400	168758770	2440	2440	2440	2440	0
335	20241127	155300	168758770	2440	2440	2440	2440	0
336	20241127	155200	168758770	2440	2440	2440	2440	0
337	20241127	155100	168758770	2440	2440	2440	2440	0
338	20241127	155000	168758770	2440	2440	2440	2440	0
339	20241127	154900	168758770	2440	2440	2440	2440	0
340	20241127	154800	168758770	2440	2440	2440	2440	0
341	20241127	154700	168758770	2440	2440	2440	2440	0
342	20241127	154600	168758770	2440	2440	2440	2440	0
343	20241127	154500	168758770	2440	2440	2440	2440	0
344	20241127	154400	168758770	2440	2440	2440	2440	0
345	20241127	154300	168758770	2440	2440	2440	2440	0
346	20241127	154200	168758770	2440	2440	2440	2440	0
347	20241127	154100	168758770	2440	2440	2440	2440	0
348	20241127	154000	168758770	2440	2440	2440	2440	0
349	20241127	153900	168758770	2440	2440	2440	2440	0
350	20241127	153800	168758770	2440	2440	2440	2440	0
351	20241127	153700	168758770	2440	2440	2440	2440	0
352	20241127	153600	168758770	2440	2440	2440	2440	0
353	20241127	153500	168758770	2440	2440	2440	2440	0
354	20241127	153400	168758770	2440	2440	2440	2440	0
355	20241127	153300	168758770	2440	2440	2440	2440	0
356	20241127	153200	168758770	2440	2440	2440	2440	0
357	20241127	153100	168758770	2440	2440	2440	2440	0
358	20241127	153000	168758770	2440	2440	2440	2440	6700
359	20241127	152900	152410770	2405	2405	2405	2405	0
360	20241127	152800	152410770	2405	2405	2405	2405	0
361	20241127	152700	152410770	2405	2405	2405	2405	0
362	20241127	152600	152410770	2405	2405	2405	2405	0
363	20241127	152500	152410770	2405	2405	2405	2405	0
364	20241127	152400	152410770	2405	2405	2405	2405	0
365	20241127	152300	152410770	2405	2405	2405	2405	0
366	20241127	152200	152410770	2405	2405	2405	2405	0
367	20241127	152100	152410770	2405	2405	2405	2405	0
368	20241127	152000	152410770	2405	2405	2405	2405	0
369	20241127	151900	152410770	2405	2380	2405	2380	1200
370	20241127	151800	149554195	2410	2410	2410	2410	0
371	20241127	151700	149554195	2410	2410	2410	2410	0
372	20241127	151600	149554195	2410	2410	2410	2410	0
373	20241127	151500	149554195	2410	2405	2410	2405	10
374	20241127	151400	149530120	2410	2410	2410	2410	0
375	20241127	151300	149530120	2410	2405	2410	2405	21
376	20241127	151200	149479610	2405	2405	2405	2405	10
377	20241127	151100	149455560	2405	2405	2405	2405	0
378	20241127	151000	149455560	2405	2405	2405	2405	5
379	20241127	150900	149443535	2405	2405	2405	2405	3
380	20241127	150800	149436320	2400	2405	2405	2390	2744
381	20241127	150700	142849555	2410	2410	2410	2410	0
382	20241127	150600	142849555	2410	2410	2410	2410	0
383	20241127	150500	142849555	2410	2395	2410	2395	7
384	20241127	150400	142832715	2395	2420	2420	2395	13
385	20241127	150300	142801555	2390	2420	2440	2365	12368
386	20241127	150200	113322495	2420	2420	2420	2420	0
387	20241127	150100	113322495	2420	2420	2420	2420	0
388	20241127	150000	113322495	2420	2420	2420	2420	100
389	20241127	145900	113080495	2420	2420	2420	2420	0
390	20241127	145800	113080495	2420	2420	2420	2420	0
391	20241127	145700	113080495	2420	2420	2420	2420	0
392	20241127	145600	113080495	2420	2420	2420	2420	0
393	20241127	145500	113080495	2420	2420	2420	2420	0
394	20241127	145400	113080495	2420	2420	2420	2420	0
395	20241127	145300	113080495	2420	2420	2420	2420	0
396	20241127	145200	113080495	2420	2420	2420	2420	0
397	20241127	145100	113080495	2420	2420	2420	2420	0
398	20241127	145000	113080495	2420	2420	2420	2420	0
399	20241127	144900	113080495	2420	2420	2420	2420	0
400	20241127	144800	113080495	2420	2420	2420	2420	0
401	20241127	144700	113080495	2420	2420	2420	2420	0
402	20241127	144600	113080495	2420	2415	2420	2415	500
403	20241127	144500	111871680	2415	2415	2415	2415	0
404	20241127	144400	111871680	2415	2415	2415	2415	0
405	20241127	144300	111871680	2415	2415	2415	2415	0
406	20241127	144200	111871680	2415	2415	2415	2415	0
407	20241127	144100	111871680	2415	2415	2415	2415	0
408	20241127	144000	111871680	2415	2415	2415	2415	5
409	20241127	143900	111859605	2415	2415	2415	2415	0
410	20241127	143800	111859605	2415	2415	2415	2415	0
411	20241127	143700	111859605	2415	2415	2415	2415	0
412	20241127	143600	111859605	2415	2415	2415	2415	0
413	20241127	143500	111859605	2415	2415	2415	2415	0
414	20241127	143400	111859605	2415	2415	2415	2415	5
415	20241127	143300	111847530	2410	2410	2410	2410	0
416	20241127	143200	111847530	2410	2410	2410	2410	0
417	20241127	143100	111847530	2410	2410	2410	2410	0
418	20241127	143000	111847530	2410	2410	2410	2410	0
419	20241127	142900	111847530	2410	2410	2410	2410	10
420	20241127	142800	111823430	2395	2395	2395	2395	10
421	20241127	142700	111799480	2415	2410	2415	2410	2000
422	20241127	142600	106974355	2410	2400	2410	2390	1007
423	20241127	142500	104557605	2400	2400	2400	2400	0
424	20241127	142400	104557605	2400	2400	2400	2400	0
425	20241127	142300	104557605	2400	2400	2400	2400	0
426	20241127	142200	104557605	2400	2400	2400	2400	9
427	20241127	142100	104536005	2400	2400	2400	2400	0
428	20241127	142000	104536005	2400	2400	2400	2400	0
429	20241127	141900	104536005	2400	2400	2400	2400	0
430	20241127	141800	104536005	2400	2400	2400	2400	0
431	20241127	141700	104536005	2400	2400	2400	2400	0
432	20241127	141600	104536005	2400	2400	2400	2400	0
433	20241127	141500	104536005	2400	2400	2400	2400	11
434	20241127	141400	104509605	2385	2385	2385	2385	0
435	20241127	141300	104509605	2385	2385	2385	2385	0
436	20241127	141200	104509605	2385	2385	2385	2385	100
437	20241127	141100	104271105	2400	2400	2400	2400	0
438	20241127	141000	104271105	2400	2400	2400	2400	0
439	20241127	140900	104271105	2400	2400	2400	2400	208
440	20241127	140800	103771905	2400	2400	2400	2400	0
441	20241127	140700	103771905	2400	2400	2400	2400	0
442	20241127	140600	103771905	2400	2400	2400	2400	1
443	20241127	140500	103769505	2390	2390	2390	2390	0
444	20241127	140400	103769505	2390	2390	2390	2390	0
445	20241127	140300	103769505	2390	2390	2390	2390	0
446	20241127	140200	103769505	2390	2390	2390	2390	0
447	20241127	140100	103769505	2390	2390	2390	2390	0
448	20241127	140000	103769505	2390	2390	2390	2390	0
449	20241127	135900	103769505	2390	2390	2390	2390	10
450	20241127	135800	103745605	2390	2390	2390	2390	23
451	20241127	135700	103690635	2385	2385	2385	2385	0
452	20241127	135600	103690635	2385	2385	2385	2385	0
453	20241127	135500	103690635	2385	2385	2385	2385	0
454	20241127	135400	103690635	2385	2385	2385	2385	0
455	20241127	135300	103690635	2385	2385	2385	2385	0
456	20241127	135200	103690635	2385	2385	2385	2385	0
457	20241127	135100	103690635	2385	2385	2385	2385	500
458	20241127	135000	102498135	2385	2400	2400	2385	1217
459	20241127	134900	99594800	2410	2410	2410	2410	0
460	20241127	134800	99594800	2410	2410	2410	2410	0
461	20241127	134700	99594800	2410	2410	2410	2410	0
462	20241127	134600	99594800	2410	2410	2410	2410	0
463	20241127	134500	99594800	2410	2410	2410	2410	0
464	20241127	134400	99594800	2410	2410	2410	2410	30
465	20241127	134300	99522500	2410	2410	2410	2410	0
466	20241127	134200	99522500	2410	2410	2410	2410	0
467	20241127	134100	99522500	2410	2410	2410	2410	0
468	20241127	134000	99522500	2410	2410	2410	2410	0
469	20241127	133900	99522500	2410	2410	2410	2410	0
470	20241127	133800	99522500	2410	2410	2410	2410	0
471	20241127	133700	99522500	2410	2410	2410	2410	0
472	20241127	133600	99522500	2410	2410	2410	2410	0
473	20241127	133500	99522500	2410	2410	2410	2410	0
474	20241127	133400	99522500	2410	2410	2410	2410	0
475	20241127	133300	99522500	2410	2410	2410	2410	0
476	20241127	133200	99522500	2410	2410	2410	2410	1
477	20241127	133100	99520090	2395	2395	2395	2395	0
478	20241127	133000	99520090	2395	2395	2395	2395	0
479	20241127	132900	99520090	2395	2395	2395	2395	0
480	20241127	132800	99520090	2395	2395	2395	2395	0
481	20241127	132700	99520090	2395	2395	2395	2395	0
482	20241127	132600	99520090	2395	2395	2395	2395	0
483	20241127	132500	99520090	2395	2395	2395	2395	0
484	20241127	132400	99520090	2395	2395	2395	2395	0
485	20241127	132300	99520090	2395	2395	2395	2395	562
486	20241127	132200	98174100	2405	2405	2405	2405	0
487	20241127	132100	98174100	2405	2405	2405	2405	0
488	20241127	132000	98174100	2405	2405	2405	2405	0
489	20241127	131900	98174100	2405	2405	2405	2405	0
490	20241127	131800	98174100	2405	2405	2405	2405	0
491	20241127	131700	98174100	2405	2405	2405	2405	0
492	20241127	131600	98174100	2405	2405	2405	2405	0
493	20241127	131500	98174100	2405	2405	2405	2405	0
494	20241127	131400	98174100	2405	2405	2405	2405	0
495	20241127	131300	98174100	2405	2405	2405	2405	0
496	20241127	131200	98174100	2405	2405	2405	2405	20
497	20241127	131100	98126000	2405	2405	2405	2405	0
498	20241127	131000	98126000	2405	2405	2405	2405	208
499	20241127	130900	97625760	2405	2405	2405	2405	0
500	20241127	130800	97625760	2405	2405	2405	2405	0
501	20241127	130700	97625760	2405	2405	2405	2405	0
502	20241127	130600	97625760	2405	2405	2405	2405	0
503	20241127	130500	97625760	2405	2405	2405	2405	0
504	20241127	130400	97625760	2405	2405	2405	2405	0
505	20241127	130300	97625760	2405	2405	2405	2405	100
506	20241127	130200	97385260	2405	2405	2405	2405	300
507	20241127	130100	96663760	2405	2405	2405	2405	100
508	20241127	130000	96423260	2405	2405	2405	2405	0
509	20241127	125900	96423260	2405	2405	2405	2405	100
510	20241127	125800	96182760	2405	2405	2405	2405	0
511	20241127	125700	96182760	2405	2405	2405	2405	786
512	20241127	125600	94292430	2390	2390	2390	2385	164
513	20241127	125500	93900755	2385	2405	2405	2385	6000
514	20241127	125400	79528740	2415	2415	2415	2415	0
515	20241127	125300	79528740	2415	2415	2415	2415	0
516	20241127	125200	79528740	2415	2415	2415	2415	0
517	20241127	125100	79528740	2415	2415	2415	2415	0
518	20241127	125000	79528740	2415	2415	2415	2415	0
519	20241127	124900	79528740	2415	2415	2415	2415	322
520	20241127	124800	78751110	2430	2430	2430	2430	0
521	20241127	124700	78751110	2430	2430	2430	2430	0
522	20241127	124600	78751110	2430	2430	2430	2430	0
523	20241127	124500	78751110	2430	2430	2430	2430	0
524	20241127	124400	78751110	2430	2430	2430	2430	0
525	20241127	124300	78751110	2430	2430	2430	2430	0
526	20241127	124200	78751110	2430	2430	2430	2430	0
527	20241127	124100	78751110	2430	2430	2430	2430	0
528	20241127	124000	78751110	2430	2430	2430	2430	0
529	20241127	123900	78751110	2430	2430	2430	2430	0
530	20241127	123800	78751110	2430	2430	2430	2430	0
531	20241127	123700	78751110	2430	2430	2430	2430	0
532	20241127	123600	78751110	2430	2430	2430	2430	0
533	20241127	123500	78751110	2430	2430	2430	2430	0
534	20241127	123400	78751110	2430	2430	2430	2430	0
535	20241127	123300	78751110	2430	2430	2430	2430	0
536	20241127	123200	78751110	2430	2430	2430	2430	0
537	20241127	123100	78751110	2430	2430	2430	2430	0
538	20241127	123000	78751110	2430	2430	2430	2430	0
539	20241127	122900	78751110	2430	2430	2430	2430	0
540	20241127	122800	78751110	2430	2430	2430	2430	0
541	20241127	122700	78751110	2430	2430	2430	2430	0
542	20241127	122600	78751110	2430	2430	2430	2430	0
543	20241127	122500	78751110	2430	2430	2430	2430	0
544	20241127	122400	78751110	2430	2430	2430	2430	0
545	20241127	122300	78751110	2430	2430	2430	2430	0
546	20241127	122200	78751110	2430	2430	2430	2430	0
547	20241127	122100	78751110	2430	2430	2430	2430	0
548	20241127	122000	78751110	2430	2430	2430	2430	0
549	20241127	121900	78751110	2430	2430	2430	2430	0
550	20241127	121800	78751110	2430	2430	2430	2430	0
551	20241127	121700	78751110	2430	2430	2430	2430	0
552	20241127	121600	78751110	2430	2430	2430	2430	0
553	20241127	121500	78751110	2430	2430	2430	2430	0
554	20241127	121400	78751110	2430	2430	2430	2430	0
555	20241127	121300	78751110	2430	2430	2430	2430	0
556	20241127	121200	78751110	2430	2430	2430	2430	0
557	20241127	121100	78751110	2430	2430	2430	2430	0
558	20241127	121000	78751110	2430	2430	2430	2430	0
559	20241127	120900	78751110	2430	2430	2430	2430	0
560	20241127	120800	78751110	2430	2430	2430	2430	0
561	20241127	120700	78751110	2430	2430	2430	2430	0
562	20241127	120600	78751110	2430	2430	2430	2430	1
563	20241127	120500	78748680	2420	2420	2420	2420	300
564	20241127	120400	78022680	2425	2425	2425	2425	0
565	20241127	120300	78022680	2425	2425	2425	2425	0
566	20241127	120200	78022680	2425	2425	2425	2425	1539
567	20241127	120100	74290605	2410	2410	2410	2410	1
568	20241127	120000	74288195	2410	2410	2410	2410	0
569	20241127	115900	74288195	2410	2410	2410	2410	0
570	20241127	115800	74288195	2410	2410	2410	2410	0
571	20241127	115700	74288195	2410	2410	2410	2410	0
572	20241127	115600	74288195	2410	2410	2410	2410	0
573	20241127	115500	74288195	2410	2410	2410	2410	0
574	20241127	115400	74288195	2410	2410	2410	2410	0
575	20241127	115300	74288195	2410	2410	2410	2410	0
576	20241127	115200	74288195	2410	2410	2410	2410	0
577	20241127	115100	74288195	2410	2410	2410	2410	0
578	20241127	115000	74288195	2410	2410	2410	2410	0
579	20241127	114900	74288195	2410	2410	2410	2410	0
580	20241127	114800	74288195	2410	2410	2410	2410	0
581	20241127	114700	74288195	2410	2410	2410	2410	0
582	20241127	114600	74288195	2410	2410	2410	2410	0
583	20241127	114500	74288195	2410	2410	2410	2410	1
584	20241127	114400	74285785	2425	2425	2425	2425	0
585	20241127	114300	74285785	2425	2425	2425	2425	0
586	20241127	114200	74285785	2425	2425	2425	2425	0
587	20241127	114100	74285785	2425	2425	2425	2425	0
588	20241127	114000	74285785	2425	2420	2425	2420	10
589	20241127	113900	74261560	2405	2405	2405	2405	0
590	20241127	113800	74261560	2405	2405	2405	2405	5
591	20241127	113700	74249535	2420	2420	2420	2420	0
592	20241127	113600	74249535	2420	2420	2420	2420	0
593	20241127	113500	74249535	2420	2420	2420	2420	0
594	20241127	113400	74249535	2420	2420	2420	2420	0
595	20241127	113300	74249535	2420	2420	2420	2420	100
596	20241127	113200	74007535	2420	2420	2420	2420	0
597	20241127	113100	74007535	2420	2420	2420	2420	0
598	20241127	113000	74007535	2420	2420	2420	2420	0
599	20241127	112900	74007535	2420	2420	2420	2420	0
600	20241127	112800	74007535	2420	2420	2420	2420	0
601	20241127	112700	74007535	2420	2420	2420	2420	0
602	20241127	112600	74007535	2420	2420	2420	2420	0
603	20241127	112500	74007535	2420	2420	2420	2420	0
604	20241127	112400	74007535	2420	2420	2420	2420	0
605	20241127	112300	74007535	2420	2420	2420	2420	0
606	20241127	112200	74007535	2420	2420	2420	2420	0
607	20241127	112100	74007535	2420	2420	2420	2420	1
608	20241127	112000	74005115	2395	2395	2395	2395	0
609	20241127	111900	74005115	2395	2395	2395	2395	0
610	20241127	111800	74005115	2395	2395	2395	2395	0
611	20241127	111700	74005115	2395	2395	2395	2395	0
612	20241127	111600	74005115	2395	2395	2395	2395	1
613	20241127	111500	74002720	2420	2420	2420	2420	0
614	20241127	111400	74002720	2420	2420	2420	2420	0
615	20241127	111300	74002720	2420	2420	2420	2420	0
616	20241127	111200	74002720	2420	2420	2420	2420	0
617	20241127	111100	74002720	2420	2420	2420	2420	0
618	20241127	111000	74002720	2420	2420	2420	2420	0
619	20241127	110900	74002720	2420	2420	2420	2420	5
620	20241127	110800	73990620	2420	2420	2420	2420	0
621	20241127	110700	73990620	2420	2420	2420	2420	0
622	20241127	110600	73990620	2420	2420	2420	2420	0
623	20241127	110500	73990620	2420	2420	2420	2420	0
624	20241127	110400	73990620	2420	2405	2420	2405	40
625	20241127	110300	73894375	2405	2405	2405	2405	0
626	20241127	110200	73894375	2405	2405	2405	2405	0
627	20241127	110100	73894375	2405	2405	2405	2405	0
628	20241127	110000	73894375	2405	2405	2405	2405	0
629	20241127	105900	73894375	2405	2405	2405	2405	1
630	20241127	105800	73891970	2390	2390	2390	2390	0
631	20241127	105700	73891970	2390	2390	2390	2390	488
632	20241127	105600	72725650	2400	2400	2400	2400	7
633	20241127	105500	72708850	2400	2400	2400	2400	0
634	20241127	105400	72708850	2400	2395	2400	2390	205
635	20241127	105300	72218550	2395	2395	2395	2395	140
636	20241127	105200	71883250	2400	2400	2400	2400	0
637	20241127	105100	71883250	2400	2400	2400	2400	38
638	20241127	105000	71792050	2405	2405	2405	2405	0
639	20241127	104900	71792050	2405	2405	2405	2405	868
640	20241127	104800	69704510	2405	2405	2405	2405	0
641	20241127	104700	69704510	2405	2405	2405	2405	32
642	20241127	104600	69627550	2425	2425	2425	2425	0
643	20241127	104500	69627550	2425	2425	2425	2425	0
644	20241127	104400	69627550	2425	2425	2425	2425	0
645	20241127	104300	69627550	2425	2425	2425	2425	5
646	20241127	104200	69615425	2420	2420	2420	2420	6
647	20241127	104100	69600905	2410	2410	2410	2410	171
648	20241127	104000	69188795	2410	2410	2410	2410	140
649	20241127	103900	68851395	2410	2410	2410	2410	0
650	20241127	103800	68851395	2410	2410	2410	2410	0
651	20241127	103700	68851395	2410	2395	2410	2395	3205
652	20241127	103600	61159500	2400	2400	2400	2400	0
653	20241127	103500	61159500	2400	2400	2400	2400	0
654	20241127	103400	61159500	2400	2400	2400	2400	0
655	20241127	103300	61159500	2400	2390	2400	2390	57
656	20241127	103200	61023260	2390	2405	2405	2390	2730
657	20241127	103100	54470620	2405	2405	2405	2405	0
658	20241127	103000	54470620	2405	2405	2405	2405	121
659	20241127	102900	54179615	2425	2425	2425	2425	0
660	20241127	102800	54179615	2425	2425	2425	2425	0
661	20241127	102700	54179615	2425	2420	2425	2420	400
662	20241127	102600	53209930	2405	2405	2405	2405	0
663	20241127	102500	53209930	2405	2405	2405	2405	0
664	20241127	102400	53209930	2405	2405	2405	2405	10
665	20241127	102300	53185880	2400	2400	2400	2400	0
666	20241127	102200	53185880	2400	2400	2400	2400	0
667	20241127	102100	53185880	2400	2400	2400	2400	0
668	20241127	102000	53185880	2400	2400	2400	2400	0
669	20241127	101900	53185880	2400	2415	2415	2400	550
670	20241127	101800	51862825	2425	2425	2425	2425	0
671	20241127	101700	51862825	2425	2425	2425	2425	0
672	20241127	101600	51862825	2425	2425	2425	2425	0
673	20241127	101500	51862825	2425	2425	2425	2425	0
674	20241127	101400	51862825	2425	2425	2425	2425	0
675	20241127	101300	51862825	2425	2425	2425	2425	0
676	20241127	101200	51862825	2425	2425	2425	2425	0
677	20241127	101100	51862825	2425	2425	2425	2425	0
678	20241127	101000	51862825	2425	2425	2425	2425	0
679	20241127	100900	51862825	2425	2425	2425	2425	0
680	20241127	100800	51862825	2425	2425	2425	2425	1
681	20241127	100700	51860400	2405	2405	2405	2405	0
682	20241127	100600	51860400	2405	2405	2405	2405	140
683	20241127	100500	51523700	2405	2405	2405	2405	0
684	20241127	100400	51523700	2405	2405	2405	2405	0
685	20241127	100300	51523700	2405	2405	2405	2405	0
686	20241127	100200	51523700	2405	2405	2405	2405	0
687	20241127	100100	51523700	2405	2405	2405	2405	0
688	20241127	100000	51523700	2405	2405	2405	2405	0
689	20241127	095900	51523700	2405	2405	2405	2405	0
690	20241127	095800	51523700	2405	2405	2405	2390	3
691	20241127	095700	51516500	2390	2375	2400	2375	53
692	20241127	095600	51389335	2390	2390	2395	2390	50
693	20241127	095500	51269680	2370	2400	2400	2370	711
694	20241127	095400	49563310	2400	2415	2415	2300	10633
695	20241127	095300	24279940	2415	2415	2415	2415	1
696	20241127	095200	24277525	2425	2435	2435	2415	3685
697	20241127	095100	15357750	2445	2445	2445	2445	0
698	20241127	095000	15357750	2445	2445	2445	2445	0
699	20241127	094900	15357750	2445	2445	2445	2445	0
700	20241127	094800	15357750	2445	2445	2445	2445	0
701	20241127	094700	15357750	2445	2445	2445	2445	0
702	20241127	094600	15357750	2445	2445	2445	2445	0
703	20241127	094500	15357750	2445	2445	2445	2445	0
704	20241127	094400	15357750	2445	2445	2445	2445	0
705	20241127	094300	15357750	2445	2445	2445	2445	0
706	20241127	094200	15357750	2445	2445	2445	2445	2
707	20241127	094100	15352860	2440	2440	2440	2440	0
708	20241127	094000	15352860	2440	2440	2440	2440	0
709	20241127	093900	15352860	2440	2430	2440	2430	2
710	20241127	093800	15347990	2425	2425	2425	2425	143
711	20241127	093700	15001215	2425	2425	2425	2425	0
712	20241127	093600	15001215	2425	2425	2425	2425	0
713	20241127	093500	15001215	2425	2425	2425	2425	57
714	20241127	093400	14862990	2450	2450	2450	2450	0
715	20241127	093300	14862990	2450	2450	2450	2450	0
716	20241127	093200	14862990	2450	2450	2450	2450	0
717	20241127	093100	14862990	2450	2450	2450	2450	1
718	20241127	093000	14860540	2430	2430	2430	2430	106
719	20241127	092900	14602960	2440	2440	2440	2440	0
720	20241127	092800	14602960	2440	2440	2440	2440	0
721	20241127	092700	14602960	2440	2440	2440	2440	0
722	20241127	092600	14602960	2440	2440	2440	2440	1400
723	20241127	092500	11186960	2455	2455	2455	2455	0
724	20241127	092400	11186960	2455	2455	2455	2455	0
725	20241127	092300	11186960	2455	2455	2455	2455	0
726	20241127	092200	11186960	2455	2455	2455	2455	0
727	20241127	092100	11186960	2455	2455	2455	2455	0
728	20241127	092000	11186960	2455	2455	2455	2455	0
729	20241127	091900	11186960	2455	2455	2455	2455	139
730	20241127	091800	10845715	2455	2455	2455	2455	1
731	20241127	091700	10843260	2455	2455	2455	2455	1
732	20241127	091600	10840805	2470	2470	2470	2470	0
733	20241127	091500	10840805	2470	2470	2470	2470	0
734	20241127	091400	10840805	2470	2470	2470	2470	0
735	20241127	091300	10840805	2470	2470	2470	2470	0
736	20241127	091200	10840805	2470	2470	2470	2470	0
737	20241127	091100	10840805	2470	2470	2470	2470	0
738	20241127	091000	10840805	2470	2470	2470	2470	0
739	20241127	090900	10840805	2470	2470	2470	2470	0
740	20241127	090800	10840805	2470	2465	2470	2465	946
741	20241127	090700	8506040	2475	2475	2475	2475	0
742	20241127	090600	8506040	2475	2475	2475	2475	0
743	20241127	090500	8506040	2475	2475	2475	2475	1
744	20241127	090400	8503565	2485	2485	2485	2470	48
745	20241127	090300	8384975	2470	2465	2470	2465	3367
746	20241127	090200	69130	2470	2470	2470	2470	0
747	20241127	090100	69130	2470	2465	2470	2465	6
748	20241127	090000	54335	2470	2470	2470	2465	22