KissMeData/071950/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	195600	70436450	9130	9130	9130	9130	98
3	20241127	195500	70436450	9130	9130	9130	9130	0
4	20241127	195400	70436450	9130	9130	9130	9130	0
5	20241127	195300	70436450	9130	9130	9130	9130	0
6	20241127	195200	70436450	9130	9130	9130	9130	0
7	20241127	195100	70436450	9130	9130	9130	9130	0
8	20241127	195000	70436450	9130	9130	9130	9130	0
9	20241127	194900	70436450	9130	9130	9130	9130	0
10	20241127	194800	70436450	9130	9130	9130	9130	0
11	20241127	194700	70436450	9130	9130	9130	9130	0
12	20241127	194600	70436450	9130	9130	9130	9130	0
13	20241127	194500	70436450	9130	9130	9130	9130	0
14	20241127	194400	70436450	9130	9130	9130	9130	0
15	20241127	194300	70436450	9130	9130	9130	9130	0
16	20241127	194200	70436450	9130	9130	9130	9130	0
17	20241127	194100	70436450	9130	9130	9130	9130	0
18	20241127	194000	70436450	9130	9130	9130	9130	0
19	20241127	193900	70436450	9130	9130	9130	9130	0
20	20241127	193800	70436450	9130	9130	9130	9130	0
21	20241127	193700	70436450	9130	9130	9130	9130	0
22	20241127	193600	70436450	9130	9130	9130	9130	0
23	20241127	193500	70436450	9130	9130	9130	9130	0
24	20241127	193400	70436450	9130	9130	9130	9130	0
25	20241127	193300	70436450	9130	9130	9130	9130	0
26	20241127	193200	70436450	9130	9130	9130	9130	0
27	20241127	193100	70436450	9130	9130	9130	9130	0
28	20241127	193000	70436450	9130	9130	9130	9130	0
29	20241127	192900	70436450	9130	9130	9130	9130	0
30	20241127	192800	70436450	9130	9130	9130	9130	0
31	20241127	192700	70436450	9130	9130	9130	9130	0
32	20241127	192600	70436450	9130	9130	9130	9130	98
33	20241127	192500	70436450	9130	9130	9130	9130	0
34	20241127	192400	70436450	9130	9130	9130	9130	0
35	20241127	192300	70436450	9130	9130	9130	9130	0
36	20241127	192200	70436450	9130	9130	9130	9130	0
37	20241127	192100	70436450	9130	9130	9130	9130	0
38	20241127	192000	70436450	9130	9130	9130	9130	0
39	20241127	191900	70436450	9130	9130	9130	9130	0
40	20241127	191800	70436450	9130	9130	9130	9130	0
41	20241127	191700	70436450	9130	9130	9130	9130	0
42	20241127	191600	70436450	9130	9130	9130	9130	0
43	20241127	191500	70436450	9130	9130	9130	9130	0
44	20241127	191400	70436450	9130	9130	9130	9130	0
45	20241127	191300	70436450	9130	9130	9130	9130	0
46	20241127	191200	70436450	9130	9130	9130	9130	0
47	20241127	191100	70436450	9130	9130	9130	9130	0
48	20241127	191000	70436450	9130	9130	9130	9130	0
49	20241127	190900	70436450	9130	9130	9130	9130	0
50	20241127	190800	70436450	9130	9130	9130	9130	0
51	20241127	190700	70436450	9130	9130	9130	9130	0
52	20241127	190600	70436450	9130	9130	9130	9130	0
53	20241127	190500	70436450	9130	9130	9130	9130	0
54	20241127	190400	70436450	9130	9130	9130	9130	0
55	20241127	190300	70436450	9130	9130	9130	9130	0
56	20241127	190200	70436450	9130	9130	9130	9130	0
57	20241127	190100	70436450	9130	9130	9130	9130	0
58	20241127	190000	70436450	9130	9130	9130	9130	0
59	20241127	185900	70436450	9130	9130	9130	9130	0
60	20241127	185800	70436450	9130	9130	9130	9130	0
61	20241127	185700	70436450	9130	9130	9130	9130	0
62	20241127	185600	70436450	9130	9130	9130	9130	98
63	20241127	185500	70436450	9130	9130	9130	9130	0
64	20241127	185400	70436450	9130	9130	9130	9130	0
65	20241127	185300	70436450	9130	9130	9130	9130	0
66	20241127	185200	70436450	9130	9130	9130	9130	0
67	20241127	185100	70436450	9130	9130	9130	9130	0
68	20241127	185000	70436450	9130	9130	9130	9130	0
69	20241127	184900	70436450	9130	9130	9130	9130	0
70	20241127	184800	70436450	9130	9130	9130	9130	0
71	20241127	184700	70436450	9130	9130	9130	9130	0
72	20241127	184600	70436450	9130	9130	9130	9130	0
73	20241127	184500	70436450	9130	9130	9130	9130	0
74	20241127	184400	70436450	9130	9130	9130	9130	0
75	20241127	184300	70436450	9130	9130	9130	9130	0
76	20241127	184200	70436450	9130	9130	9130	9130	0
77	20241127	184100	70436450	9130	9130	9130	9130	0
78	20241127	184000	70436450	9130	9130	9130	9130	0
79	20241127	183900	70436450	9130	9130	9130	9130	0
80	20241127	183800	70436450	9130	9130	9130	9130	0
81	20241127	183700	70436450	9130	9130	9130	9130	0
82	20241127	183600	70436450	9130	9130	9130	9130	0
83	20241127	183500	70436450	9130	9130	9130	9130	0
84	20241127	183400	70436450	9130	9130	9130	9130	0
85	20241127	183300	70436450	9130	9130	9130	9130	0
86	20241127	183200	70436450	9130	9130	9130	9130	0
87	20241127	183100	70436450	9130	9130	9130	9130	0
88	20241127	183000	70436450	9130	9130	9130	9130	0
89	20241127	182900	70436450	9130	9130	9130	9130	0
90	20241127	182800	70436450	9130	9130	9130	9130	0
91	20241127	182700	70436450	9130	9130	9130	9130	0
92	20241127	182600	70436450	9130	9130	9130	9130	98
93	20241127	182500	70436450	9130	9130	9130	9130	0
94	20241127	182400	70436450	9130	9130	9130	9130	0
95	20241127	182300	70436450	9130	9130	9130	9130	0
96	20241127	182200	70436450	9130	9130	9130	9130	0
97	20241127	182100	70436450	9130	9130	9130	9130	0
98	20241127	182000	70436450	9130	9130	9130	9130	0
99	20241127	181900	70436450	9130	9130	9130	9130	0
100	20241127	181800	70436450	9130	9130	9130	9130	0
101	20241127	181700	70436450	9130	9130	9130	9130	0
102	20241127	181600	70436450	9130	9130	9130	9130	0
103	20241127	181500	70436450	9130	9130	9130	9130	0
104	20241127	181400	70436450	9130	9130	9130	9130	0
105	20241127	181300	70436450	9130	9130	9130	9130	0
106	20241127	181200	70436450	9130	9130	9130	9130	0
107	20241127	181100	70436450	9130	9130	9130	9130	0
108	20241127	181000	70436450	9130	9130	9130	9130	0
109	20241127	180900	70436450	9130	9130	9130	9130	0
110	20241127	180800	70436450	9130	9130	9130	9130	0
111	20241127	180700	70436450	9130	9130	9130	9130	0
112	20241127	180600	70436450	9130	9130	9130	9130	0
113	20241127	180500	70436450	9130	9130	9130	9130	0
114	20241127	180400	70436450	9130	9130	9130	9130	0
115	20241127	180300	70436450	9130	9130	9130	9130	0
116	20241127	180200	70436450	9130	9130	9130	9130	0
117	20241127	180100	70436450	9130	9130	9130	9130	0
118	20241127	180000	70436450	9130	9130	9130	9130	0
119	20241127	175900	70436450	9130	9130	9130	9130	0
120	20241127	175800	70436450	9130	9130	9130	9130	0
121	20241127	175700	70436450	9130	9130	9130	9130	0
122	20241127	175600	70436450	9130	9130	9130	9130	98
123	20241127	175500	70436450	9130	9130	9130	9130	0
124	20241127	175400	70436450	9130	9130	9130	9130	0
125	20241127	175300	70436450	9130	9130	9130	9130	0
126	20241127	175200	70436450	9130	9130	9130	9130	0
127	20241127	175100	70436450	9130	9130	9130	9130	0
128	20241127	175000	70436450	9130	9130	9130	9130	0
129	20241127	174900	70436450	9130	9130	9130	9130	0
130	20241127	174800	70436450	9130	9130	9130	9130	0
131	20241127	174700	70436450	9130	9130	9130	9130	0
132	20241127	174600	70436450	9130	9130	9130	9130	0
133	20241127	174500	70436450	9130	9130	9130	9130	0
134	20241127	174400	70436450	9130	9130	9130	9130	0
135	20241127	174300	70436450	9130	9130	9130	9130	0
136	20241127	174200	70436450	9130	9130	9130	9130	0
137	20241127	174100	70436450	9130	9130	9130	9130	0
138	20241127	174000	70436450	9130	9130	9130	9130	0
139	20241127	173900	70436450	9130	9130	9130	9130	0
140	20241127	173800	70436450	9130	9130	9130	9130	0
141	20241127	173700	70436450	9130	9130	9130	9130	0
142	20241127	173600	70436450	9130	9130	9130	9130	0
143	20241127	173500	70436450	9130	9130	9130	9130	0
144	20241127	173400	70436450	9130	9130	9130	9130	0
145	20241127	173300	70436450	9130	9130	9130	9130	0
146	20241127	173200	70436450	9130	9130	9130	9130	0
147	20241127	173100	70436450	9130	9130	9130	9130	0
148	20241127	173000	70436450	9130	9130	9130	9130	0
149	20241127	172900	70436450	9130	9130	9130	9130	0
150	20241127	172800	70436450	9130	9130	9130	9130	0
151	20241127	172700	70436450	9130	9130	9130	9130	0
152	20241127	172600	70436450	9130	9130	9130	9130	98
153	20241127	172500	70436450	9130	9130	9130	9130	0
154	20241127	172400	70436450	9130	9130	9130	9130	0
155	20241127	172300	70436450	9130	9130	9130	9130	0
156	20241127	172200	70436450	9130	9130	9130	9130	0
157	20241127	172100	70436450	9130	9130	9130	9130	0
158	20241127	172000	70436450	9130	9130	9130	9130	0
159	20241127	171900	70436450	9130	9130	9130	9130	0
160	20241127	171800	70436450	9130	9130	9130	9130	0
161	20241127	171700	70436450	9130	9130	9130	9130	0
162	20241127	171600	70436450	9130	9130	9130	9130	0
163	20241127	171500	70436450	9130	9130	9130	9130	0
164	20241127	171400	70436450	9130	9130	9130	9130	0
165	20241127	171300	70436450	9130	9130	9130	9130	0
166	20241127	171200	70436450	9130	9130	9130	9130	0
167	20241127	171100	70436450	9130	9130	9130	9130	0
168	20241127	171000	70436450	9130	9130	9130	9130	0
169	20241127	170900	70436450	9130	9130	9130	9130	0
170	20241127	170800	70436450	9130	9130	9130	9130	0
171	20241127	170700	70436450	9130	9130	9130	9130	0
172	20241127	170600	70436450	9130	9130	9130	9130	0
173	20241127	170500	70436450	9130	9130	9130	9130	0
174	20241127	170400	70436450	9130	9130	9130	9130	0
175	20241127	170300	70436450	9130	9130	9130	9130	0
176	20241127	170200	70436450	9130	9130	9130	9130	0
177	20241127	170100	70436450	9130	9130	9130	9130	0
178	20241127	170000	70436450	9130	9130	9130	9130	0
179	20241127	165900	70436450	9130	9130	9130	9130	0
180	20241127	165800	70436450	9130	9130	9130	9130	0
181	20241127	165700	70436450	9130	9130	9130	9130	0
182	20241127	165600	70436450	9130	9130	9130	9130	98
183	20241127	165500	70436450	9130	9130	9130	9130	0
184	20241127	165400	70436450	9130	9130	9130	9130	0
185	20241127	165300	70436450	9130	9130	9130	9130	0
186	20241127	165200	70436450	9130	9130	9130	9130	0
187	20241127	165100	70436450	9130	9130	9130	9130	0
188	20241127	165000	70436450	9130	9130	9130	9130	0
189	20241127	164900	70436450	9130	9130	9130	9130	0
190	20241127	164800	70436450	9130	9130	9130	9130	0
191	20241127	164700	70436450	9130	9130	9130	9130	0
192	20241127	164600	70436450	9130	9130	9130	9130	0
193	20241127	164500	70436450	9130	9130	9130	9130	0
194	20241127	164400	70436450	9130	9130	9130	9130	0
195	20241127	164300	70436450	9130	9130	9130	9130	0
196	20241127	164200	70436450	9130	9130	9130	9130	0
197	20241127	164100	70436450	9130	9130	9130	9130	0
198	20241127	164000	70436450	9130	9130	9130	9130	0
199	20241127	163900	70436450	9130	9130	9130	9130	0
200	20241127	163800	70436450	9130	9130	9130	9130	0
201	20241127	163700	70436450	9130	9130	9130	9130	0
202	20241127	163600	70436450	9130	9130	9130	9130	0
203	20241127	163500	70436450	9130	9130	9130	9130	0
204	20241127	163400	70436450	9130	9130	9130	9130	0
205	20241127	163300	70436450	9130	9130	9130	9130	0
206	20241127	163200	70436450	9130	9130	9130	9130	0
207	20241127	163100	70436450	9130	9130	9130	9130	0
208	20241127	163000	70436450	9130	9130	9130	9130	0
209	20241127	162900	70436450	9130	9130	9130	9130	0
210	20241127	162800	70436450	9130	9130	9130	9130	0
211	20241127	162700	70436450	9130	9130	9130	9130	0
212	20241127	162600	70436450	9130	9130	9130	9130	98
213	20241127	162500	70436450	9130	9130	9130	9130	0
214	20241127	162400	70436450	9130	9130	9130	9130	0
215	20241127	162300	70436450	9130	9130	9130	9130	0
216	20241127	162200	70436450	9130	9130	9130	9130	0
217	20241127	162100	70436450	9130	9130	9130	9130	0
218	20241127	162000	70436450	9130	9130	9130	9130	0
219	20241127	161900	70436450	9130	9130	9130	9130	0
220	20241127	161800	70436450	9130	9130	9130	9130	0
221	20241127	161700	70436450	9130	9130	9130	9130	0
222	20241127	161600	70436450	9130	9130	9130	9130	0
223	20241127	161500	70436450	9130	9130	9130	9130	0
224	20241127	161400	70436450	9130	9130	9130	9130	0
225	20241127	161300	70436450	9130	9130	9130	9130	0
226	20241127	161200	70436450	9130	9130	9130	9130	0
227	20241127	161100	70436450	9130	9130	9130	9130	0
228	20241127	161000	70436450	9130	9130	9130	9130	0
229	20241127	160900	70436450	9130	9130	9130	9130	0
230	20241127	160800	70436450	9130	9130	9130	9130	0
231	20241127	160700	70436450	9130	9130	9130	9130	0
232	20241127	160600	70436450	9130	9130	9130	9130	0
233	20241127	160500	70436450	9130	9130	9130	9130	0
234	20241127	160400	70436450	9130	9130	9130	9130	0
235	20241127	160300	70436450	9130	9130	9130	9130	0
236	20241127	160200	70436450	9130	9130	9130	9130	0
237	20241127	160100	70436450	9130	9130	9130	9130	0
238	20241127	160000	70436450	9130	9130	9130	9130	0
239	20241127	155900	70436450	9130	9130	9130	9130	0
240	20241127	155800	70436450	9130	9130	9130	9130	0
241	20241127	155700	70436450	9130	9130	9130	9130	0
242	20241127	155600	70436450	9130	9130	9130	9130	98
243	20241127	155500	70436450	9130	9130	9130	9130	0
244	20241127	155400	70436450	9130	9130	9130	9130	0
245	20241127	155300	70436450	9130	9130	9130	9130	0
246	20241127	155200	70436450	9130	9130	9130	9130	0
247	20241127	155100	70436450	9130	9130	9130	9130	0
248	20241127	155000	70436450	9130	9130	9130	9130	0
249	20241127	154900	70436450	9130	9130	9130	9130	0
250	20241127	154800	70436450	9130	9130	9130	9130	0
251	20241127	154700	70436450	9130	9130	9130	9130	0
252	20241127	154600	70436450	9130	9130	9130	9130	0
253	20241127	154500	70436450	9130	9130	9130	9130	0
254	20241127	154400	70436450	9130	9130	9130	9130	0
255	20241127	154300	70436450	9130	9130	9130	9130	0
256	20241127	154200	70436450	9130	9130	9130	9130	0
257	20241127	154100	70436450	9130	9130	9130	9130	0
258	20241127	154000	70436450	9130	9130	9130	9130	0
259	20241127	153900	70436450	9130	9130	9130	9130	0
260	20241127	153800	70436450	9130	9130	9130	9130	0
261	20241127	153700	70436450	9130	9130	9130	9130	0
262	20241127	153600	70436450	9130	9130	9130	9130	0
263	20241127	153500	70436450	9130	9130	9130	9130	0
264	20241127	153400	70436450	9130	9130	9130	9130	0
265	20241127	153300	70436450	9130	9130	9130	9130	0
266	20241127	153200	70436450	9130	9130	9130	9130	0
267	20241127	153100	70436450	9130	9130	9130	9130	0
268	20241127	153000	70436450	9130	9130	9130	9130	98
269	20241127	152900	69541710	9140	9140	9140	9140	0
270	20241127	152800	69541710	9140	9140	9140	9140	0
271	20241127	152700	69541710	9140	9140	9140	9140	0
272	20241127	152600	69541710	9140	9140	9140	9140	0
273	20241127	152500	69541710	9140	9140	9140	9140	0
274	20241127	152400	69541710	9140	9140	9140	9140	0
275	20241127	152300	69541710	9140	9140	9140	9140	0
276	20241127	152200	69541710	9140	9140	9140	9140	0
277	20241127	152100	69541710	9140	9140	9140	9140	0
278	20241127	152000	69541710	9140	9140	9140	9140	0
279	20241127	151900	69541710	9140	9140	9140	9140	0
280	20241127	151800	69541710	9140	9140	9140	9140	0
281	20241127	151700	69541710	9140	9070	9140	9070	500
282	20241127	151600	64995090	9140	9140	9140	9140	0
283	20241127	151500	64995090	9140	9140	9140	9140	0
284	20241127	151400	64995090	9140	9060	9140	9060	30
285	20241127	151300	64723000	9060	9060	9060	9060	0
286	20241127	151200	64723000	9060	9060	9060	9060	1
287	20241127	151100	64713940	9010	9010	9010	9010	0
288	20241127	151000	64713940	9010	9050	9050	9000	142
289	20241127	150900	63431030	9090	9090	9090	9090	0
290	20241127	150800	63431030	9090	9090	9090	9090	0
291	20241127	150700	63431030	9090	9090	9090	9090	0
292	20241127	150600	63431030	9090	9090	9090	9090	0
293	20241127	150500	63431030	9090	9090	9090	9090	0
294	20241127	150400	63431030	9090	9090	9090	9090	0
295	20241127	150300	63431030	9090	9090	9090	9090	0
296	20241127	150200	63431030	9090	9040	9090	9040	13
297	20241127	150100	63313010	9040	9070	9070	9040	753
298	20241127	150000	56497520	9070	9070	9070	9070	0
299	20241127	145900	56497520	9070	9070	9070	9070	1
300	20241127	145800	56488450	9160	9160	9160	9160	0
301	20241127	145700	56488450	9160	9160	9160	9160	0
302	20241127	145600	56488450	9160	9160	9160	9160	0
303	20241127	145500	56488450	9160	9160	9160	9160	0
304	20241127	145400	56488450	9160	9160	9160	9160	0
305	20241127	145300	56488450	9160	9160	9160	9160	0
306	20241127	145200	56488450	9160	9160	9160	9160	0
307	20241127	145100	56488450	9160	9160	9160	9160	0
308	20241127	145000	56488450	9160	9160	9160	9160	1
309	20241127	144900	56479290	9150	9150	9150	9150	0
310	20241127	144800	56479290	9150	9150	9150	9150	0
311	20241127	144700	56479290	9150	9150	9150	9150	0
312	20241127	144600	56479290	9150	9150	9150	9150	0
313	20241127	144500	56479290	9150	9150	9150	9150	0
314	20241127	144400	56479290	9150	9150	9150	9150	0
315	20241127	144300	56479290	9150	9150	9150	9150	0
316	20241127	144200	56479290	9150	9150	9150	9150	0
317	20241127	144100	56479290	9150	9150	9150	9150	0
318	20241127	144000	56479290	9150	9150	9150	9150	0
319	20241127	143900	56479290	9150	9150	9150	9150	0
320	20241127	143800	56479290	9150	9150	9150	9150	0
321	20241127	143700	56479290	9150	9150	9150	9150	0
322	20241127	143600	56479290	9150	9150	9150	9150	0
323	20241127	143500	56479290	9150	9150	9150	9150	0
324	20241127	143400	56479290	9150	9150	9150	9150	0
325	20241127	143300	56479290	9150	9150	9150	9150	0
326	20241127	143200	56479290	9150	9100	9150	9050	317
327	20241127	143100	53595850	9120	9120	9120	9120	0
328	20241127	143000	53595850	9120	9120	9120	9120	0
329	20241127	142900	53595850	9120	9120	9120	9120	0
330	20241127	142800	53595850	9120	9120	9120	9120	0
331	20241127	142700	53595850	9120	9120	9120	9120	0
332	20241127	142600	53595850	9120	9120	9120	9120	0
333	20241127	142500	53595850	9120	9120	9120	9120	0
334	20241127	142400	53595850	9120	9120	9120	9120	0
335	20241127	142300	53595850	9120	9120	9120	9120	0
336	20241127	142200	53595850	9120	9120	9120	9120	0
337	20241127	142100	53595850	9120	9120	9120	9120	0
338	20241127	142000	53595850	9120	9120	9120	9120	0
339	20241127	141900	53595850	9120	9120	9120	9120	0
340	20241127	141800	53595850	9120	9120	9120	9120	0
341	20241127	141700	53595850	9120	9120	9120	9120	6
342	20241127	141600	53541130	9240	9240	9240	9240	0
343	20241127	141500	53541130	9240	9240	9240	9240	0
344	20241127	141400	53541130	9240	9240	9240	9240	0
345	20241127	141300	53541130	9240	9240	9240	9240	0
346	20241127	141200	53541130	9240	9240	9240	9240	0
347	20241127	141100	53541130	9240	9240	9240	9240	0
348	20241127	141000	53541130	9240	9240	9240	9240	0
349	20241127	140900	53541130	9240	9240	9240	9240	0
350	20241127	140800	53541130	9240	9240	9240	9240	0
351	20241127	140700	53541130	9240	9240	9240	9240	0
352	20241127	140600	53541130	9240	9240	9240	9240	0
353	20241127	140500	53541130	9240	9240	9240	9240	0
354	20241127	140400	53541130	9240	9240	9240	9240	0
355	20241127	140300	53541130	9240	9240	9240	9240	0
356	20241127	140200	53541130	9240	9240	9240	9240	0
357	20241127	140100	53541130	9240	9240	9240	9240	0
358	20241127	140000	53541130	9240	9240	9240	9240	0
359	20241127	135900	53541130	9240	9240	9240	9240	0
360	20241127	135800	53541130	9240	9240	9240	9240	0
361	20241127	135700	53541130	9240	9240	9240	9240	0
362	20241127	135600	53541130	9240	9240	9240	9240	0
363	20241127	135500	53541130	9240	9200	9240	9200	30
364	20241127	135400	53264930	9240	9240	9240	9240	0
365	20241127	135300	53264930	9240	9170	9240	9170	7
366	20241127	135200	53200450	9170	9170	9170	9170	0
367	20241127	135100	53200450	9170	9170	9170	9170	0
368	20241127	135000	53200450	9170	9170	9170	9170	0
369	20241127	134900	53200450	9170	9170	9170	9170	0
370	20241127	134800	53200450	9170	9170	9170	9170	0
371	20241127	134700	53200450	9170	9170	9170	9170	0
372	20241127	134600	53200450	9170	9170	9170	9170	0
373	20241127	134500	53200450	9170	9170	9170	9170	0
374	20241127	134400	53200450	9170	9170	9170	9170	0
375	20241127	134300	53200450	9170	9170	9170	9170	0
376	20241127	134200	53200450	9170	9170	9170	9170	0
377	20241127	134100	53200450	9170	9170	9170	9170	0
378	20241127	134000	53200450	9170	9170	9170	9170	0
379	20241127	133900	53200450	9170	9170	9170	9170	0
380	20241127	133800	53200450	9170	9170	9170	9170	0
381	20241127	133700	53200450	9170	9170	9170	9170	0
382	20241127	133600	53200450	9170	9170	9170	9170	0
383	20241127	133500	53200450	9170	9170	9170	9170	0
384	20241127	133400	53200450	9170	9170	9170	9170	0
385	20241127	133300	53200450	9170	9170	9170	9170	0
386	20241127	133200	53200450	9170	9170	9170	9170	1
387	20241127	133100	53191280	9160	9160	9160	9160	0
388	20241127	133000	53191280	9160	9160	9160	9160	0
389	20241127	132900	53191280	9160	9160	9160	9160	0
390	20241127	132800	53191280	9160	9160	9160	9160	0
391	20241127	132700	53191280	9160	9160	9160	9160	0
392	20241127	132600	53191280	9160	9160	9160	9160	0
393	20241127	132500	53191280	9160	9160	9160	9160	0
394	20241127	132400	53191280	9160	9160	9160	9160	1
395	20241127	132300	53182120	9110	9110	9110	9110	0
396	20241127	132200	53182120	9110	9110	9110	9110	10
397	20241127	132100	53091020	9110	9110	9110	9110	0
398	20241127	132000	53091020	9110	9110	9110	9110	0
399	20241127	131900	53091020	9110	9110	9110	9110	0
400	20241127	131800	53091020	9110	9110	9110	9110	0
401	20241127	131700	53091020	9110	9110	9110	9110	0
402	20241127	131600	53091020	9110	9110	9110	9110	0
403	20241127	131500	53091020	9110	9110	9110	9110	0
404	20241127	131400	53091020	9110	9110	9110	9110	0
405	20241127	131300	53091020	9110	9110	9110	9110	0
406	20241127	131200	53091020	9110	9110	9110	9110	0
407	20241127	131100	53091020	9110	9110	9110	9110	0
408	20241127	131000	53091020	9110	9110	9110	9110	0
409	20241127	130900	53091020	9110	9110	9110	9110	0
410	20241127	130800	53091020	9110	9110	9110	9110	0
411	20241127	130700	53091020	9110	9110	9110	9110	0
412	20241127	130600	53091020	9110	9110	9110	9110	0
413	20241127	130500	53091020	9110	9110	9110	9110	0
414	20241127	130400	53091020	9110	9110	9110	9110	0
415	20241127	130300	53091020	9110	9110	9110	9110	0
416	20241127	130200	53091020	9110	9110	9110	9110	0
417	20241127	130100	53091020	9110	9110	9110	9110	0
418	20241127	130000	53091020	9110	9110	9110	9110	10
419	20241127	125900	52999920	9100	9100	9100	9100	0
420	20241127	125800	52999920	9100	9100	9100	9100	0
421	20241127	125700	52999920	9100	9100	9100	9100	0
422	20241127	125600	52999920	9100	9100	9100	9100	0
423	20241127	125500	52999920	9100	9100	9100	9100	0
424	20241127	125400	52999920	9100	9100	9100	9100	0
425	20241127	125300	52999920	9100	9100	9100	9100	0
426	20241127	125200	52999920	9100	9100	9100	9100	100
427	20241127	125100	52089920	9100	9100	9100	9100	0
428	20241127	125000	52089920	9100	9100	9100	9100	0
429	20241127	124900	52089920	9100	9100	9100	9100	0
430	20241127	124800	52089920	9100	9100	9100	9100	0
431	20241127	124700	52089920	9100	9100	9100	9100	103
432	20241127	124600	51152620	9100	9100	9100	9100	0
433	20241127	124500	51152620	9100	9100	9100	9100	30
434	20241127	124400	50879620	9100	9100	9100	9100	0
435	20241127	124300	50879620	9100	9100	9100	9100	0
436	20241127	124200	50879620	9100	9100	9100	9100	0
437	20241127	124100	50879620	9100	9100	9100	9100	0
438	20241127	124000	50879620	9100	9100	9100	9100	0
439	20241127	123900	50879620	9100	9100	9100	9100	0
440	20241127	123800	50879620	9100	9100	9100	9100	0
441	20241127	123700	50879620	9100	9100	9100	9100	0
442	20241127	123600	50879620	9100	9100	9100	9100	0
443	20241127	123500	50879620	9100	9100	9100	9100	0
444	20241127	123400	50879620	9100	9100	9100	9100	0
445	20241127	123300	50879620	9100	9100	9100	9100	0
446	20241127	123200	50879620	9100	9100	9100	9100	0
447	20241127	123100	50879620	9100	9100	9100	9100	0
448	20241127	123000	50879620	9100	9100	9100	9100	0
449	20241127	122900	50879620	9100	9100	9100	9100	0
450	20241127	122800	50879620	9100	9100	9100	9100	10
451	20241127	122700	50788620	9050	9050	9050	9050	1
452	20241127	122600	50779570	9100	9100	9100	9100	1
453	20241127	122500	50770470	9060	9060	9060	9060	0
454	20241127	122400	50770470	9060	9060	9060	9060	0
455	20241127	122300	50770470	9060	9060	9060	9060	0
456	20241127	122200	50770470	9060	9060	9060	9060	0
457	20241127	122100	50770470	9060	9060	9060	9060	0
458	20241127	122000	50770470	9060	9060	9060	9060	0
459	20241127	121900	50770470	9060	9060	9060	9060	0
460	20241127	121800	50770470	9060	9060	9060	9060	0
461	20241127	121700	50770470	9060	9060	9060	9060	0
462	20241127	121600	50770470	9060	9100	9100	9060	11
463	20241127	121500	50670770	9060	9060	9060	9060	100
464	20241127	121400	49764770	9070	9070	9070	9070	6
465	20241127	121300	49710350	9120	9120	9120	9120	0
466	20241127	121200	49710350	9120	9120	9120	9120	0
467	20241127	121100	49710350	9120	9120	9120	9120	0
468	20241127	121000	49710350	9120	9120	9120	9120	0
469	20241127	120900	49710350	9120	9120	9120	9120	0
470	20241127	120800	49710350	9120	9120	9120	9120	0
471	20241127	120700	49710350	9120	9120	9120	9120	0
472	20241127	120600	49710350	9120	9120	9120	9120	0
473	20241127	120500	49710350	9120	9120	9120	9120	0
474	20241127	120400	49710350	9120	9120	9120	9120	0
475	20241127	120300	49710350	9120	9120	9120	9120	0
476	20241127	120200	49710350	9120	9120	9120	9120	0
477	20241127	120100	49710350	9120	9120	9120	9120	0
478	20241127	120000	49710350	9120	9120	9120	9120	0
479	20241127	115900	49710350	9120	9120	9120	9120	0
480	20241127	115800	49710350	9120	9120	9120	9120	0
481	20241127	115700	49710350	9120	9120	9120	9120	0
482	20241127	115600	49710350	9120	9120	9120	9120	0
483	20241127	115500	49710350	9120	9120	9120	9120	0
484	20241127	115400	49710350	9120	9120	9120	9120	0
485	20241127	115300	49710350	9120	9120	9120	9120	0
486	20241127	115200	49710350	9120	9120	9120	9120	0
487	20241127	115100	49710350	9120	9120	9120	9120	0
488	20241127	115000	49710350	9120	9120	9120	9120	0
489	20241127	114900	49710350	9120	9120	9120	9120	0
490	20241127	114800	49710350	9120	9120	9120	9120	1
491	20241127	114700	49701230	9070	9070	9070	9070	101
492	20241127	114600	48785160	9080	9080	9080	9080	0
493	20241127	114500	48785160	9080	9090	9090	9080	54
494	20241127	114400	48294400	9090	9090	9090	9090	0
495	20241127	114300	48294400	9090	9090	9090	9090	1
496	20241127	114200	48285310	9090	9090	9090	9090	15
497	20241127	114100	48148960	9110	9110	9110	9110	0
498	20241127	114000	48148960	9110	9110	9110	9110	0
499	20241127	113900	48148960	9110	9110	9110	9110	0
500	20241127	113800	48148960	9110	9110	9110	9110	0
501	20241127	113700	48148960	9110	9110	9110	9110	0
502	20241127	113600	48148960	9110	9110	9110	9110	0
503	20241127	113500	48148960	9110	9110	9110	9110	0
504	20241127	113400	48148960	9110	9110	9110	9110	0
505	20241127	113300	48148960	9110	9110	9110	9110	28
506	20241127	113200	47893880	9120	9120	9120	9120	0
507	20241127	113100	47893880	9120	9120	9120	9120	0
508	20241127	113000	47893880	9120	9120	9120	9120	0
509	20241127	112900	47893880	9120	9120	9120	9120	0
510	20241127	112800	47893880	9120	9120	9120	9120	18
511	20241127	112700	47729720	9130	9130	9130	9130	0
512	20241127	112600	47729720	9130	9130	9130	9130	0
513	20241127	112500	47729720	9130	9130	9130	9130	0
514	20241127	112400	47729720	9130	9130	9130	9130	0
515	20241127	112300	47729720	9130	9130	9130	9130	0
516	20241127	112200	47729720	9130	9130	9130	9130	0
517	20241127	112100	47729720	9130	9130	9130	9130	0
518	20241127	112000	47729720	9130	9130	9130	9130	0
519	20241127	111900	47729720	9130	9130	9130	9130	0
520	20241127	111800	47729720	9130	9120	9130	9110	223
521	20241127	111700	45696910	9120	9120	9120	9120	0
522	20241127	111600	45696910	9120	9120	9120	9120	0
523	20241127	111500	45696910	9120	9120	9120	9120	18
524	20241127	111400	45532750	9130	9130	9130	9130	0
525	20241127	111300	45532750	9130	9130	9130	9130	0
526	20241127	111200	45532750	9130	9130	9130	9130	56
527	20241127	111100	45021470	9140	9140	9140	9140	6
528	20241127	111000	44966630	9170	9170	9170	9170	0
529	20241127	110900	44966630	9170	9170	9170	9170	0
530	20241127	110800	44966630	9170	9170	9170	9170	0
531	20241127	110700	44966630	9170	9170	9170	9160	11
532	20241127	110600	44865770	9170	9160	9180	9160	4
533	20241127	110500	44829090	9160	9160	9180	9160	76
534	20241127	110400	44132890	9160	9160	9160	9160	0
535	20241127	110300	44132890	9160	9160	9160	9160	1
536	20241127	110200	44123730	9190	9190	9190	9190	0
537	20241127	110100	44123730	9190	9170	9190	9170	3
538	20241127	110000	44096190	9200	9200	9200	9200	0
539	20241127	105900	44096190	9200	9170	9200	9160	6
540	20241127	105800	44041140	9250	9250	9250	9250	0
541	20241127	105700	44041140	9250	9250	9250	9250	0
542	20241127	105600	44041140	9250	9250	9250	9250	0
543	20241127	105500	44041140	9250	9250	9250	9250	0
544	20241127	105400	44041140	9250	9250	9250	9250	0
545	20241127	105300	44041140	9250	9250	9250	9250	0
546	20241127	105200	44041140	9250	9250	9250	9250	0
547	20241127	105100	44041140	9250	9250	9250	9250	0
548	20241127	105000	44041140	9250	9250	9250	9250	0
549	20241127	104900	44041140	9250	9250	9250	9250	0
550	20241127	104800	44041140	9250	9250	9250	9250	0
551	20241127	104700	44041140	9250	9250	9250	9250	0
552	20241127	104600	44041140	9250	9250	9250	9250	0
553	20241127	104500	44041140	9250	9250	9250	9250	0
554	20241127	104400	44041140	9250	9250	9250	9250	0
555	20241127	104300	44041140	9250	9250	9250	9250	0
556	20241127	104200	44041140	9250	9250	9250	9250	1
557	20241127	104100	44031890	9200	9200	9200	9200	0
558	20241127	104000	44031890	9200	9200	9200	9200	0
559	20241127	103900	44031890	9200	9200	9200	9200	3
560	20241127	103800	44004290	9200	9200	9200	9200	0
561	20241127	103700	44004290	9200	9200	9200	9200	3
562	20241127	103600	43976690	9250	9250	9250	9250	0
563	20241127	103500	43976690	9250	9250	9250	9250	0
564	20241127	103400	43976690	9250	9250	9250	9250	0
565	20241127	103300	43976690	9250	9250	9250	9250	0
566	20241127	103200	43976690	9250	9250	9250	9250	0
567	20241127	103100	43976690	9250	9250	9250	9250	1
568	20241127	103000	43967440	9190	9190	9190	9190	0
569	20241127	102900	43967440	9190	9190	9190	9190	0
570	20241127	102800	43967440	9190	9190	9190	9190	0
571	20241127	102700	43967440	9190	9190	9190	9190	1
572	20241127	102600	43958250	9140	9140	9140	9140	0
573	20241127	102500	43958250	9140	9140	9140	9140	0
574	20241127	102400	43958250	9140	9140	9140	9140	0
575	20241127	102300	43958250	9140	9140	9140	9140	0
576	20241127	102200	43958250	9140	9140	9140	9140	4
577	20241127	102100	43921690	9150	9150	9150	9150	0
578	20241127	102000	43921690	9150	9150	9150	9150	8
579	20241127	101900	43848490	9190	9150	9190	9150	5
580	20241127	101800	43802700	9190	9150	9190	9150	6
581	20241127	101700	43747760	9150	9150	9150	9150	0
582	20241127	101600	43747760	9150	9150	9150	9150	6
583	20241127	101500	43692860	9150	9150	9150	9150	13
584	20241127	101400	43573910	9150	9150	9150	9150	0
585	20241127	101300	43573910	9150	9150	9150	9150	7
586	20241127	101200	43509860	9150	9160	9160	9150	5
587	20241127	101100	43464090	9230	9240	9240	9150	13
588	20241127	101000	43344620	9150	9150	9150	9150	5
589	20241127	100900	43298870	9150	9150	9150	9150	7
590	20241127	100800	43234820	9260	9150	9260	9150	9
591	20241127	100700	43152250	9270	9260	9270	9260	39
592	20241127	100600	42790760	9150	9160	9160	9150	5
593	20241127	100500	42744980	9160	9310	9310	9160	9
594	20241127	100400	42661940	9150	9150	9320	9150	38
595	20241127	100300	42313900	9320	9320	9320	9320	0
596	20241127	100200	42313900	9320	9300	9320	9300	12
597	20241127	100100	42202270	9400	9400	9400	9400	0
598	20241127	100000	42202270	9400	9400	9400	9400	0
599	20241127	095900	42202270	9400	9400	9400	9400	0
600	20241127	095800	42202270	9400	9400	9400	9400	0
601	20241127	095700	42202270	9400	9400	9400	9400	0
602	20241127	095600	42202270	9400	9400	9400	9400	0
603	20241127	095500	42202270	9400	9400	9400	9400	0
604	20241127	095400	42202270	9400	9400	9400	9400	0
605	20241127	095300	42202270	9400	9400	9400	9400	0
606	20241127	095200	42202270	9400	9230	9400	9230	163
607	20241127	095100	40696570	9230	9230	9230	9230	50
608	20241127	095000	40235070	9220	9140	9220	9140	3274
609	20241127	094900	10219440	9130	9130	9130	9130	0
610	20241127	094800	10219440	9130	9130	9130	9130	0
611	20241127	094700	10219440	9130	9130	9130	9130	4
612	20241127	094600	10182920	9130	9130	9130	9130	0
613	20241127	094500	10182920	9130	9130	9130	9130	0
614	20241127	094400	10182920	9130	9130	9130	9130	30
615	20241127	094300	9909020	9150	9150	9150	9150	0
616	20241127	094200	9909020	9150	9150	9150	9150	0
617	20241127	094100	9909020	9150	9150	9150	9150	0
618	20241127	094000	9909020	9150	9150	9150	9150	0
619	20241127	093900	9909020	9150	9150	9150	9150	0
620	20241127	093800	9909020	9150	9150	9150	9150	0
621	20241127	093700	9909020	9150	9150	9150	9150	0
622	20241127	093600	9909020	9150	9150	9150	9150	0
623	20241127	093500	9909020	9150	9150	9150	9130	3
624	20241127	093400	9881590	9130	9120	9130	9120	19
625	20241127	093300	9708220	9150	9150	9150	9150	0
626	20241127	093200	9708220	9150	9150	9150	9150	0
627	20241127	093100	9708220	9150	9150	9150	9150	0
628	20241127	093000	9708220	9150	9150	9150	9150	0
629	20241127	092900	9708220	9150	9150	9150	9150	0
630	20241127	092800	9708220	9150	9140	9150	9140	2
631	20241127	092700	9689930	9070	9070	9070	9070	0
632	20241127	092600	9689930	9070	9070	9070	9070	6
633	20241127	092500	9635510	9070	9070	9070	9070	6
634	20241127	092400	9581090	9120	9090	9120	9070	9
635	20241127	092300	9499310	9070	9070	9070	9070	3
636	20241127	092200	9472100	9090	9090	9090	9090	1
637	20241127	092100	9463010	9060	9060	9060	9060	6
638	20241127	092000	9408650	9060	9060	9060	9060	5
639	20241127	091900	9363350	9100	9060	9100	9060	108
640	20241127	091800	8380770	9060	9060	9060	9060	19
641	20241127	091700	8208630	9070	9070	9070	9070	11
642	20241127	091600	8108860	9060	9060	9060	9060	307
643	20241127	091500	5327440	9060	9060	9060	9060	0
644	20241127	091400	5327440	9060	9060	9060	9060	567
645	20241127	091300	190420	9060	9060	9060	9060	5
646	20241127	091200	145120	9060	9060	9060	9060	12
647	20241127	091100	36400	9060	9060	9060	9060	3
648	20241127	091000	9220	9220	9220	9220	9220	0
649	20241127	090900	9220	9220	9220	9220	9220	0
650	20241127	090800	9220	9220	9220	9220	9220	0
651	20241127	090700	9220	9220	9220	9220	9220	0
652	20241127	090600	9220	9220	9220	9220	9220	0
653	20241127	090500	9220	9220	9220	9220	9220	0
654	20241127	090400	9220	9220	9220	9220	9220	0
655	20241127	090300	9220	9220	9220	9220	9220	1
656	20241127	090200	0	9050	9050	9050	9050	0
657	20241127	090100	0	9050	9050	9050	9050	0
658	20241127	090000	0	9050	9050	9050	9050	0