KissMeData/094800/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	201200	213232280	4485	4485	4485	4485	4424
3	20241127	201100	213232280	4485	4485	4485	4485	0
4	20241127	201000	213232280	4485	4485	4485	4485	0
5	20241127	200900	213232280	4485	4485	4485	4485	0
6	20241127	200800	213232280	4485	4485	4485	4485	0
7	20241127	200700	213232280	4485	4485	4485	4485	0
8	20241127	200600	213232280	4485	4485	4485	4485	0
9	20241127	200500	213232280	4485	4485	4485	4485	0
10	20241127	200400	213232280	4485	4485	4485	4485	0
11	20241127	200300	213232280	4485	4485	4485	4485	0
12	20241127	200200	213232280	4485	4485	4485	4485	0
13	20241127	200100	213232280	4485	4485	4485	4485	0
14	20241127	200000	213232280	4485	4485	4485	4485	0
15	20241127	195900	213232280	4485	4485	4485	4485	0
16	20241127	195800	213232280	4485	4485	4485	4485	0
17	20241127	195700	213232280	4485	4485	4485	4485	0
18	20241127	195600	213232280	4485	4485	4485	4485	0
19	20241127	195500	213232280	4485	4485	4485	4485	0
20	20241127	195400	213232280	4485	4485	4485	4485	0
21	20241127	195300	213232280	4485	4485	4485	4485	0
22	20241127	195200	213232280	4485	4485	4485	4485	0
23	20241127	195100	213232280	4485	4485	4485	4485	0
24	20241127	195000	213232280	4485	4485	4485	4485	0
25	20241127	194900	213232280	4485	4485	4485	4485	0
26	20241127	194800	213232280	4485	4485	4485	4485	0
27	20241127	194700	213232280	4485	4485	4485	4485	0
28	20241127	194600	213232280	4485	4485	4485	4485	0
29	20241127	194500	213232280	4485	4485	4485	4485	0
30	20241127	194400	213232280	4485	4485	4485	4485	0
31	20241127	194300	213232280	4485	4485	4485	4485	0
32	20241127	194200	213232280	4485	4485	4485	4485	4424
33	20241127	194100	213232280	4485	4485	4485	4485	0
34	20241127	194000	213232280	4485	4485	4485	4485	0
35	20241127	193900	213232280	4485	4485	4485	4485	0
36	20241127	193800	213232280	4485	4485	4485	4485	0
37	20241127	193700	213232280	4485	4485	4485	4485	0
38	20241127	193600	213232280	4485	4485	4485	4485	0
39	20241127	193500	213232280	4485	4485	4485	4485	0
40	20241127	193400	213232280	4485	4485	4485	4485	0
41	20241127	193300	213232280	4485	4485	4485	4485	0
42	20241127	193200	213232280	4485	4485	4485	4485	0
43	20241127	193100	213232280	4485	4485	4485	4485	0
44	20241127	193000	213232280	4485	4485	4485	4485	0
45	20241127	192900	213232280	4485	4485	4485	4485	0
46	20241127	192800	213232280	4485	4485	4485	4485	0
47	20241127	192700	213232280	4485	4485	4485	4485	0
48	20241127	192600	213232280	4485	4485	4485	4485	0
49	20241127	192500	213232280	4485	4485	4485	4485	0
50	20241127	192400	213232280	4485	4485	4485	4485	0
51	20241127	192300	213232280	4485	4485	4485	4485	0
52	20241127	192200	213232280	4485	4485	4485	4485	0
53	20241127	192100	213232280	4485	4485	4485	4485	0
54	20241127	192000	213232280	4485	4485	4485	4485	0
55	20241127	191900	213232280	4485	4485	4485	4485	0
56	20241127	191800	213232280	4485	4485	4485	4485	0
57	20241127	191700	213232280	4485	4485	4485	4485	0
58	20241127	191600	213232280	4485	4485	4485	4485	0
59	20241127	191500	213232280	4485	4485	4485	4485	0
60	20241127	191400	213232280	4485	4485	4485	4485	0
61	20241127	191300	213232280	4485	4485	4485	4485	0
62	20241127	191200	213232280	4485	4485	4485	4485	4424
63	20241127	191100	213232280	4485	4485	4485	4485	0
64	20241127	191000	213232280	4485	4485	4485	4485	0
65	20241127	190900	213232280	4485	4485	4485	4485	0
66	20241127	190800	213232280	4485	4485	4485	4485	0
67	20241127	190700	213232280	4485	4485	4485	4485	0
68	20241127	190600	213232280	4485	4485	4485	4485	0
69	20241127	190500	213232280	4485	4485	4485	4485	0
70	20241127	190400	213232280	4485	4485	4485	4485	0
71	20241127	190300	213232280	4485	4485	4485	4485	0
72	20241127	190200	213232280	4485	4485	4485	4485	0
73	20241127	190100	213232280	4485	4485	4485	4485	0
74	20241127	190000	213232280	4485	4485	4485	4485	0
75	20241127	185900	213232280	4485	4485	4485	4485	0
76	20241127	185800	213232280	4485	4485	4485	4485	0
77	20241127	185700	213232280	4485	4485	4485	4485	0
78	20241127	185600	213232280	4485	4485	4485	4485	0
79	20241127	185500	213232280	4485	4485	4485	4485	0
80	20241127	185400	213232280	4485	4485	4485	4485	0
81	20241127	185300	213232280	4485	4485	4485	4485	0
82	20241127	185200	213232280	4485	4485	4485	4485	0
83	20241127	185100	213232280	4485	4485	4485	4485	0
84	20241127	185000	213232280	4485	4485	4485	4485	0
85	20241127	184900	213232280	4485	4485	4485	4485	0
86	20241127	184800	213232280	4485	4485	4485	4485	0
87	20241127	184700	213232280	4485	4485	4485	4485	0
88	20241127	184600	213232280	4485	4485	4485	4485	0
89	20241127	184500	213232280	4485	4485	4485	4485	0
90	20241127	184400	213232280	4485	4485	4485	4485	0
91	20241127	184300	213232280	4485	4485	4485	4485	0
92	20241127	184200	213232280	4485	4485	4485	4485	4424
93	20241127	184100	213232280	4485	4485	4485	4485	0
94	20241127	184000	213232280	4485	4485	4485	4485	0
95	20241127	183900	213232280	4485	4485	4485	4485	0
96	20241127	183800	213232280	4485	4485	4485	4485	0
97	20241127	183700	213232280	4485	4485	4485	4485	0
98	20241127	183600	213232280	4485	4485	4485	4485	0
99	20241127	183500	213232280	4485	4485	4485	4485	0
100	20241127	183400	213232280	4485	4485	4485	4485	0
101	20241127	183300	213232280	4485	4485	4485	4485	0
102	20241127	183200	213232280	4485	4485	4485	4485	0
103	20241127	183100	213232280	4485	4485	4485	4485	0
104	20241127	183000	213232280	4485	4485	4485	4485	0
105	20241127	182900	213232280	4485	4485	4485	4485	0
106	20241127	182800	213232280	4485	4485	4485	4485	0
107	20241127	182700	213232280	4485	4485	4485	4485	0
108	20241127	182600	213232280	4485	4485	4485	4485	0
109	20241127	182500	213232280	4485	4485	4485	4485	0
110	20241127	182400	213232280	4485	4485	4485	4485	0
111	20241127	182300	213232280	4485	4485	4485	4485	0
112	20241127	182200	213232280	4485	4485	4485	4485	0
113	20241127	182100	213232280	4485	4485	4485	4485	0
114	20241127	182000	213232280	4485	4485	4485	4485	0
115	20241127	181900	213232280	4485	4485	4485	4485	0
116	20241127	181800	213232280	4485	4485	4485	4485	0
117	20241127	181700	213232280	4485	4485	4485	4485	0
118	20241127	181600	213232280	4485	4485	4485	4485	0
119	20241127	181500	213232280	4485	4485	4485	4485	0
120	20241127	181400	213232280	4485	4485	4485	4485	0
121	20241127	181300	213232280	4485	4485	4485	4485	0
122	20241127	181200	213232280	4485	4485	4485	4485	4424
123	20241127	181100	213232280	4485	4485	4485	4485	0
124	20241127	181000	213232280	4485	4485	4485	4485	0
125	20241127	180900	213232280	4485	4485	4485	4485	0
126	20241127	180800	213232280	4485	4485	4485	4485	0
127	20241127	180700	213232280	4485	4485	4485	4485	0
128	20241127	180600	213232280	4485	4485	4485	4485	0
129	20241127	180500	213232280	4485	4485	4485	4485	0
130	20241127	180400	213232280	4485	4485	4485	4485	0
131	20241127	180300	213232280	4485	4485	4485	4485	0
132	20241127	180200	213232280	4485	4485	4485	4485	0
133	20241127	180100	213232280	4485	4485	4485	4485	0
134	20241127	180000	213232280	4485	4485	4485	4485	0
135	20241127	175900	213232280	4485	4485	4485	4485	0
136	20241127	175800	213232280	4485	4485	4485	4485	0
137	20241127	175700	213232280	4485	4485	4485	4485	0
138	20241127	175600	213232280	4485	4485	4485	4485	0
139	20241127	175500	213232280	4485	4485	4485	4485	0
140	20241127	175400	213232280	4485	4485	4485	4485	0
141	20241127	175300	213232280	4485	4485	4485	4485	0
142	20241127	175200	213232280	4485	4485	4485	4485	0
143	20241127	175100	213232280	4485	4485	4485	4485	0
144	20241127	175000	213232280	4485	4485	4485	4485	0
145	20241127	174900	213232280	4485	4485	4485	4485	0
146	20241127	174800	213232280	4485	4485	4485	4485	0
147	20241127	174700	213232280	4485	4485	4485	4485	0
148	20241127	174600	213232280	4485	4485	4485	4485	0
149	20241127	174500	213232280	4485	4485	4485	4485	0
150	20241127	174400	213232280	4485	4485	4485	4485	0
151	20241127	174300	213232280	4485	4485	4485	4485	0
152	20241127	174200	213232280	4485	4485	4485	4485	4424
153	20241127	174100	213232280	4485	4485	4485	4485	0
154	20241127	174000	213232280	4485	4485	4485	4485	0
155	20241127	173900	213232280	4485	4485	4485	4485	0
156	20241127	173800	213232280	4485	4485	4485	4485	0
157	20241127	173700	213232280	4485	4485	4485	4485	0
158	20241127	173600	213232280	4485	4485	4485	4485	0
159	20241127	173500	213232280	4485	4485	4485	4485	0
160	20241127	173400	213232280	4485	4485	4485	4485	0
161	20241127	173300	213232280	4485	4485	4485	4485	0
162	20241127	173200	213232280	4485	4485	4485	4485	0
163	20241127	173100	213232280	4485	4485	4485	4485	0
164	20241127	173000	213232280	4485	4485	4485	4485	0
165	20241127	172900	213232280	4485	4485	4485	4485	0
166	20241127	172800	213232280	4485	4485	4485	4485	0
167	20241127	172700	213232280	4485	4485	4485	4485	0
168	20241127	172600	213232280	4485	4485	4485	4485	0
169	20241127	172500	213232280	4485	4485	4485	4485	0
170	20241127	172400	213232280	4485	4485	4485	4485	0
171	20241127	172300	213232280	4485	4485	4485	4485	0
172	20241127	172200	213232280	4485	4485	4485	4485	0
173	20241127	172100	213232280	4485	4485	4485	4485	0
174	20241127	172000	213232280	4485	4485	4485	4485	0
175	20241127	171900	213232280	4485	4485	4485	4485	0
176	20241127	171800	213232280	4485	4485	4485	4485	0
177	20241127	171700	213232280	4485	4485	4485	4485	0
178	20241127	171600	213232280	4485	4485	4485	4485	0
179	20241127	171500	213232280	4485	4485	4485	4485	0
180	20241127	171400	213232280	4485	4485	4485	4485	0
181	20241127	171300	213232280	4485	4485	4485	4485	0
182	20241127	171200	213232280	4485	4485	4485	4485	4424
183	20241127	171100	213232280	4485	4485	4485	4485	0
184	20241127	171000	213232280	4485	4485	4485	4485	0
185	20241127	170900	213232280	4485	4485	4485	4485	0
186	20241127	170800	213232280	4485	4485	4485	4485	0
187	20241127	170700	213232280	4485	4485	4485	4485	0
188	20241127	170600	213232280	4485	4485	4485	4485	0
189	20241127	170500	213232280	4485	4485	4485	4485	0
190	20241127	170400	213232280	4485	4485	4485	4485	0
191	20241127	170300	213232280	4485	4485	4485	4485	0
192	20241127	170200	213232280	4485	4485	4485	4485	0
193	20241127	170100	213232280	4485	4485	4485	4485	0
194	20241127	170000	213232280	4485	4485	4485	4485	0
195	20241127	165900	213232280	4485	4485	4485	4485	0
196	20241127	165800	213232280	4485	4485	4485	4485	0
197	20241127	165700	213232280	4485	4485	4485	4485	0
198	20241127	165600	213232280	4485	4485	4485	4485	0
199	20241127	165500	213232280	4485	4485	4485	4485	0
200	20241127	165400	213232280	4485	4485	4485	4485	0
201	20241127	165300	213232280	4485	4485	4485	4485	0
202	20241127	165200	213232280	4485	4485	4485	4485	0
203	20241127	165100	213232280	4485	4485	4485	4485	0
204	20241127	165000	213232280	4485	4485	4485	4485	0
205	20241127	164900	213232280	4485	4485	4485	4485	0
206	20241127	164800	213232280	4485	4485	4485	4485	0
207	20241127	164700	213232280	4485	4485	4485	4485	0
208	20241127	164600	213232280	4485	4485	4485	4485	0
209	20241127	164500	213232280	4485	4485	4485	4485	0
210	20241127	164400	213232280	4485	4485	4485	4485	0
211	20241127	164300	213232280	4485	4485	4485	4485	0
212	20241127	164200	213232280	4485	4485	4485	4485	4424
213	20241127	164100	213232280	4485	4485	4485	4485	0
214	20241127	164000	213232280	4485	4485	4485	4485	0
215	20241127	163900	213232280	4485	4485	4485	4485	0
216	20241127	163800	213232280	4485	4485	4485	4485	0
217	20241127	163700	213232280	4485	4485	4485	4485	0
218	20241127	163600	213232280	4485	4485	4485	4485	0
219	20241127	163500	213232280	4485	4485	4485	4485	0
220	20241127	163400	213232280	4485	4485	4485	4485	0
221	20241127	163300	213232280	4485	4485	4485	4485	0
222	20241127	163200	213232280	4485	4485	4485	4485	0
223	20241127	163100	213232280	4485	4485	4485	4485	0
224	20241127	163000	213232280	4485	4485	4485	4485	0
225	20241127	162900	213232280	4485	4485	4485	4485	0
226	20241127	162800	213232280	4485	4485	4485	4485	0
227	20241127	162700	213232280	4485	4485	4485	4485	0
228	20241127	162600	213232280	4485	4485	4485	4485	0
229	20241127	162500	213232280	4485	4485	4485	4485	0
230	20241127	162400	213232280	4485	4485	4485	4485	0
231	20241127	162300	213232280	4485	4485	4485	4485	0
232	20241127	162200	213232280	4485	4485	4485	4485	0
233	20241127	162100	213232280	4485	4485	4485	4485	0
234	20241127	162000	213232280	4485	4485	4485	4485	0
235	20241127	161900	213232280	4485	4485	4485	4485	0
236	20241127	161800	213232280	4485	4485	4485	4485	0
237	20241127	161700	213232280	4485	4485	4485	4485	0
238	20241127	161600	213232280	4485	4485	4485	4485	0
239	20241127	161500	213232280	4485	4485	4485	4485	0
240	20241127	161400	213232280	4485	4485	4485	4485	0
241	20241127	161300	213232280	4485	4485	4485	4485	0
242	20241127	161200	213232280	4485	4485	4485	4485	4424
243	20241127	161100	213232280	4485	4485	4485	4485	0
244	20241127	161000	213232280	4485	4485	4485	4485	0
245	20241127	160900	213232280	4485	4485	4485	4485	0
246	20241127	160800	213232280	4485	4485	4485	4485	0
247	20241127	160700	213232280	4485	4485	4485	4485	0
248	20241127	160600	213232280	4485	4485	4485	4485	0
249	20241127	160500	213232280	4485	4485	4485	4485	0
250	20241127	160400	213232280	4485	4485	4485	4485	0
251	20241127	160300	213232280	4485	4485	4485	4485	0
252	20241127	160200	213232280	4485	4485	4485	4485	0
253	20241127	160100	213232280	4485	4485	4485	4485	0
254	20241127	160000	213232280	4485	4485	4485	4485	0
255	20241127	155900	213232280	4485	4485	4485	4485	0
256	20241127	155800	213232280	4485	4485	4485	4485	0
257	20241127	155700	213232280	4485	4485	4485	4485	0
258	20241127	155600	213232280	4485	4485	4485	4485	0
259	20241127	155500	213232280	4485	4485	4485	4485	0
260	20241127	155400	213232280	4485	4485	4485	4485	0
261	20241127	155300	213232280	4485	4485	4485	4485	0
262	20241127	155200	213232280	4485	4485	4485	4485	0
263	20241127	155100	213232280	4485	4485	4485	4485	0
264	20241127	155000	213232280	4485	4485	4485	4485	0
265	20241127	154900	213232280	4485	4485	4485	4485	0
266	20241127	154800	213232280	4485	4485	4485	4485	0
267	20241127	154700	213232280	4485	4485	4485	4485	0
268	20241127	154600	213232280	4485	4485	4485	4485	0
269	20241127	154500	213232280	4485	4485	4485	4485	0
270	20241127	154400	213232280	4485	4485	4485	4485	0
271	20241127	154300	213232280	4485	4485	4485	4485	0
272	20241127	154200	213232280	4485	4485	4485	4485	4424
273	20241127	154100	213232280	4485	4485	4485	4485	0
274	20241127	154000	213232280	4485	4485	4485	4485	0
275	20241127	153900	213232280	4485	4485	4485	4485	0
276	20241127	153800	213232280	4485	4485	4485	4485	0
277	20241127	153700	213232280	4485	4485	4485	4485	0
278	20241127	153600	213232280	4485	4485	4485	4485	0
279	20241127	153500	213232280	4485	4485	4485	4485	0
280	20241127	153400	213232280	4485	4485	4485	4485	0
281	20241127	153300	213232280	4485	4485	4485	4485	0
282	20241127	153200	213232280	4485	4485	4485	4485	0
283	20241127	153100	213232280	4485	4485	4485	4485	0
284	20241127	153000	213232280	4485	4485	4485	4485	4424
285	20241127	152900	193390640	4465	4465	4465	4465	0
286	20241127	152800	193390640	4465	4465	4465	4465	0
287	20241127	152700	193390640	4465	4465	4465	4465	0
288	20241127	152600	193390640	4465	4465	4465	4465	0
289	20241127	152500	193390640	4465	4465	4465	4465	0
290	20241127	152400	193390640	4465	4465	4465	4465	0
291	20241127	152300	193390640	4465	4465	4465	4465	0
292	20241127	152200	193390640	4465	4465	4465	4465	0
293	20241127	152100	193390640	4465	4465	4465	4465	0
294	20241127	152000	193390640	4465	4465	4465	4465	0
295	20241127	151900	193390640	4465	4465	4465	4465	408
296	20241127	151800	191568920	4465	4465	4465	4465	1263
297	20241127	151700	185929625	4465	4465	4465	4465	232
298	20241127	151600	184893745	4460	4460	4460	4460	22
299	20241127	151500	184795625	4460	4460	4465	4460	794
300	20241127	151400	181251445	4465	4460	4465	4460	363
301	20241127	151300	179630655	4460	4460	4460	4460	2
302	20241127	151200	179621735	4450	4450	4450	4450	0
303	20241127	151100	179621735	4450	4450	4450	4450	0
304	20241127	151000	179621735	4450	4450	4450	4450	0
305	20241127	150900	179621735	4450	4450	4450	4450	0
306	20241127	150800	179621735	4450	4450	4450	4450	0
307	20241127	150700	179621735	4450	4450	4450	4450	0
308	20241127	150600	179621735	4450	4450	4450	4450	0
309	20241127	150500	179621735	4450	4450	4450	4450	0
310	20241127	150400	179621735	4450	4450	4450	4450	0
311	20241127	150300	179621735	4450	4450	4450	4450	0
312	20241127	150200	179621735	4450	4450	4450	4450	0
313	20241127	150100	179621735	4450	4450	4450	4450	0
314	20241127	150000	179621735	4450	4450	4450	4450	0
315	20241127	145900	179621735	4450	4450	4450	4450	6
316	20241127	145800	179595035	4450	4450	4450	4450	15
317	20241127	145700	179528285	4450	4450	4450	4450	2
318	20241127	145600	179519385	4460	4460	4460	4460	7
319	20241127	145500	179488165	4450	4450	4450	4450	0
320	20241127	145400	179488165	4450	4450	4450	4450	0
321	20241127	145300	179488165	4450	4450	4450	4450	0
322	20241127	145200	179488165	4450	4450	4450	4450	0
323	20241127	145100	179488165	4450	4450	4450	4450	0
324	20241127	145000	179488165	4450	4450	4450	4450	0
325	20241127	144900	179488165	4450	4450	4450	4450	0
326	20241127	144800	179488165	4450	4450	4450	4450	0
327	20241127	144700	179488165	4450	4450	4450	4450	0
328	20241127	144600	179488165	4450	4450	4450	4450	0
329	20241127	144500	179488165	4450	4450	4450	4450	0
330	20241127	144400	179488165	4450	4450	4450	4450	0
331	20241127	144300	179488165	4450	4450	4450	4450	0
332	20241127	144200	179488165	4450	4450	4450	4450	0
333	20241127	144100	179488165	4450	4450	4450	4450	0
334	20241127	144000	179488165	4450	4450	4450	4450	0
335	20241127	143900	179488165	4450	4450	4450	4450	0
336	20241127	143800	179488165	4450	4450	4450	4450	0
337	20241127	143700	179488165	4450	4450	4450	4450	1
338	20241127	143600	179483715	4450	4450	4450	4450	2
339	20241127	143500	179474815	4450	4450	4450	4450	0
340	20241127	143400	179474815	4450	4450	4450	4450	0
341	20241127	143300	179474815	4450	4450	4450	4450	0
342	20241127	143200	179474815	4450	4450	4450	4450	0
343	20241127	143100	179474815	4450	4450	4450	4450	1
344	20241127	143000	179470365	4440	4440	4440	4440	1
345	20241127	142900	179465925	4430	4430	4430	4430	0
346	20241127	142800	179465925	4430	4430	4430	4430	0
347	20241127	142700	179465925	4430	4430	4430	4430	0
348	20241127	142600	179465925	4430	4430	4430	4430	0
349	20241127	142500	179465925	4430	4430	4430	4430	0
350	20241127	142400	179465925	4430	4430	4430	4430	0
351	20241127	142300	179465925	4430	4430	4430	4430	0
352	20241127	142200	179465925	4430	4430	4430	4430	0
353	20241127	142100	179465925	4430	4430	4430	4430	0
354	20241127	142000	179465925	4430	4430	4430	4430	0
355	20241127	141900	179465925	4430	4430	4430	4430	0
356	20241127	141800	179465925	4430	4430	4430	4430	0
357	20241127	141700	179465925	4430	4430	4430	4430	0
358	20241127	141600	179465925	4430	4430	4430	4430	0
359	20241127	141500	179465925	4430	4430	4430	4430	0
360	20241127	141400	179465925	4430	4430	4430	4430	0
361	20241127	141300	179465925	4430	4430	4430	4430	0
362	20241127	141200	179465925	4430	4430	4430	4430	0
363	20241127	141100	179465925	4430	4430	4430	4430	0
364	20241127	141000	179465925	4430	4430	4430	4430	0
365	20241127	140900	179465925	4430	4430	4430	4430	1
366	20241127	140800	179461495	4430	4430	4430	4430	2
367	20241127	140700	179452635	4430	4430	4430	4430	12
368	20241127	140600	179399475	4430	4430	4430	4430	58
369	20241127	140500	179142535	4430	4430	4430	4430	0
370	20241127	140400	179142535	4430	4430	4430	4430	117
371	20241127	140300	178624225	4430	4430	4430	4430	152
372	20241127	140200	177950865	4430	4430	4430	4430	77
373	20241127	140100	177609755	4430	4430	4430	4430	76
374	20241127	140000	177273075	4430	4430	4430	4430	154
375	20241127	135900	176590855	4430	4430	4430	4430	152
376	20241127	135800	175917495	4430	4430	4430	4430	77
377	20241127	135700	175576385	4430	4430	4430	4430	76
378	20241127	135600	175239705	4430	4430	4430	4430	153
379	20241127	135500	174561915	4430	4430	4430	4430	202
380	20241127	135400	173667055	4430	4430	4430	4430	77
381	20241127	135300	173325945	4430	4430	4430	4430	76
382	20241127	135200	172989265	4430	4430	4430	4430	153
383	20241127	135100	172311475	4435	4435	4435	4435	103
384	20241127	135000	171854670	4435	4435	4435	4435	0
385	20241127	134900	171854670	4435	4435	4435	4435	153
386	20241127	134800	171176115	4435	4435	4435	4435	153
387	20241127	134700	170497560	4435	4435	4435	4435	77
388	20241127	134600	170156065	4435	4435	4435	4435	75
389	20241127	134500	169823440	4435	4435	4435	4435	153
390	20241127	134400	169144885	4435	4435	4435	4435	153
391	20241127	134300	168466330	4435	4435	4435	4435	78
392	20241127	134200	168120400	4435	4435	4435	4435	75
393	20241127	134100	167787775	4435	4435	4435	4435	153
394	20241127	134000	167109220	4435	4435	4435	4435	153
395	20241127	133900	166430665	4435	4435	4435	4435	0
396	20241127	133800	166430665	4435	4435	4435	4435	152
397	20241127	133700	165756545	4435	4435	4435	4435	153
398	20241127	133600	165077990	4435	4435	4435	4435	153
399	20241127	133500	164399435	4435	4435	4435	4435	0
400	20241127	133400	164399435	4435	4435	4435	4435	153
401	20241127	133300	163720880	4435	4435	4435	4435	153
402	20241127	133200	163042325	4435	4435	4435	4435	77
403	20241127	133100	162700830	4435	4435	4435	4435	1076
404	20241127	133000	157928770	4435	4435	4435	4435	152
405	20241127	132900	157254650	4435	4435	4435	4435	153
406	20241127	132800	156576095	4435	4435	4435	4435	77
407	20241127	132700	156234600	4435	4435	4435	4435	76
408	20241127	132600	155897540	4435	4435	4435	4435	153
409	20241127	132500	155218985	4435	4440	4440	4435	559
410	20241127	132400	152737790	4430	4430	4430	4430	0
411	20241127	132300	152737790	4430	4430	4430	4430	153
412	20241127	132200	152060000	4430	4430	4430	4430	658
413	20241127	132100	149145060	4430	4430	4430	4430	153
414	20241127	132000	148467270	4430	4430	4430	4430	0
415	20241127	131900	148467270	4430	4430	4430	4430	153
416	20241127	131800	147789480	4430	4430	4430	4430	152
417	20241127	131700	147116120	4425	4425	4425	4425	76
418	20241127	131600	146779820	4425	4425	4425	4425	0
419	20241127	131500	146779820	4425	4425	4425	4425	0
420	20241127	131400	146779820	4425	4425	4425	4425	152
421	20241127	131300	146107220	4425	4425	4425	4425	77
422	20241127	131200	145766495	4425	4425	4425	4425	153
423	20241127	131100	145089470	4425	4425	4425	4425	76
424	20241127	131000	144753170	4425	4425	4425	4425	78
425	20241127	130900	144408020	4425	4425	4425	4425	388
426	20241127	130800	142691120	4425	4425	4425	4425	76
427	20241127	130700	142354820	4425	4425	4425	4425	153
428	20241127	130600	141677795	4425	4425	4425	4425	77
429	20241127	130500	141337070	4425	4425	4425	4425	152
430	20241127	130400	140664470	4425	4425	4425	4425	76
431	20241127	130300	140328170	4425	4425	4425	4425	77
432	20241127	130200	139987445	4425	4425	4425	4425	154
433	20241127	130100	139305995	4425	4425	4425	4425	152
434	20241127	130000	138633395	4425	4425	4425	4425	76
435	20241127	125900	138297095	4430	4430	4430	4430	153
436	20241127	125800	137619305	4430	4455	4455	4430	9647
437	20241127	125700	94684245	4455	4455	4455	4455	75
438	20241127	125600	94350120	4455	4455	4455	4455	153
439	20241127	125500	93668505	4455	4455	4455	4455	77
440	20241127	125400	93325470	4455	4455	4455	4455	153
441	20241127	125300	92643855	4455	4455	4455	4455	3000
442	20241127	125200	79278855	4455	4455	4455	4455	0
443	20241127	125100	79278855	4455	4455	4455	4455	0
444	20241127	125000	79278855	4455	4455	4455	4455	0
445	20241127	124900	79278855	4455	4455	4455	4455	0
446	20241127	124800	79278855	4455	4455	4455	4455	0
447	20241127	124700	79278855	4455	4455	4455	4455	0
448	20241127	124600	79278855	4455	4455	4455	4455	0
449	20241127	124500	79278855	4455	4455	4455	4455	0
450	20241127	124400	79278855	4455	4455	4455	4455	0
451	20241127	124300	79278855	4455	4455	4455	4455	0
452	20241127	124200	79278855	4455	4455	4455	4455	0
453	20241127	124100	79278855	4455	4455	4455	4455	0
454	20241127	124000	79278855	4455	4455	4455	4455	0
455	20241127	123900	79278855	4455	4455	4455	4455	0
456	20241127	123800	79278855	4455	4455	4455	4455	0
457	20241127	123700	79278855	4455	4455	4455	4455	0
458	20241127	123600	79278855	4455	4455	4455	4455	0
459	20241127	123500	79278855	4455	4455	4455	4455	0
460	20241127	123400	79278855	4455	4455	4455	4455	0
461	20241127	123300	79278855	4455	4455	4455	4455	0
462	20241127	123200	79278855	4455	4455	4455	4455	0
463	20241127	123100	79278855	4455	4455	4455	4455	0
464	20241127	123000	79278855	4455	4455	4455	4455	0
465	20241127	122900	79278855	4455	4455	4455	4455	0
466	20241127	122800	79278855	4455	4455	4455	4455	0
467	20241127	122700	79278855	4455	4455	4455	4455	0
468	20241127	122600	79278855	4455	4455	4455	4455	0
469	20241127	122500	79278855	4455	4455	4455	4455	0
470	20241127	122400	79278855	4455	4455	4455	4455	0
471	20241127	122300	79278855	4455	4455	4455	4455	0
472	20241127	122200	79278855	4455	4455	4455	4455	0
473	20241127	122100	79278855	4455	4455	4455	4455	0
474	20241127	122000	79278855	4455	4455	4455	4455	0
475	20241127	121900	79278855	4455	4455	4455	4455	0
476	20241127	121800	79278855	4455	4455	4455	4455	0
477	20241127	121700	79278855	4455	4455	4455	4455	0
478	20241127	121600	79278855	4455	4455	4455	4455	4
479	20241127	121500	79261035	4455	4455	4455	4455	3
480	20241127	121400	79247670	4455	4455	4455	4455	15
481	20241127	121300	79180845	4455	4460	4470	4455	126
482	20241127	121200	78618865	4455	4455	4455	4455	0
483	20241127	121100	78618865	4455	4455	4455	4455	0
484	20241127	121000	78618865	4455	4455	4455	4455	0
485	20241127	120900	78618865	4455	4455	4455	4455	0
486	20241127	120800	78618865	4455	4455	4455	4455	0
487	20241127	120700	78618865	4455	4455	4455	4455	0
488	20241127	120600	78618865	4455	4455	4455	4455	0
489	20241127	120500	78618865	4455	4455	4455	4455	0
490	20241127	120400	78618865	4455	4455	4455	4455	0
491	20241127	120300	78618865	4455	4455	4455	4455	0
492	20241127	120200	78618865	4455	4455	4455	4455	0
493	20241127	120100	78618865	4455	4455	4455	4455	0
494	20241127	120000	78618865	4455	4455	4455	4455	0
495	20241127	115900	78618865	4455	4455	4455	4455	0
496	20241127	115800	78618865	4455	4455	4455	4455	0
497	20241127	115700	78618865	4455	4455	4455	4455	0
498	20241127	115600	78618865	4455	4455	4455	4455	0
499	20241127	115500	78618865	4455	4455	4455	4455	0
500	20241127	115400	78618865	4455	4455	4455	4455	0
501	20241127	115300	78618865	4455	4455	4455	4455	2
502	20241127	115200	78609955	4455	4455	4455	4455	6
503	20241127	115100	78583225	4460	4460	4460	4460	49
504	20241127	115000	78364685	4460	4460	4460	4460	351
505	20241127	114900	76799225	4455	4455	4455	4455	0
506	20241127	114800	76799225	4455	4455	4455	4455	0
507	20241127	114700	76799225	4455	4455	4455	4455	0
508	20241127	114600	76799225	4455	4455	4455	4455	0
509	20241127	114500	76799225	4455	4455	4455	4455	0
510	20241127	114400	76799225	4455	4455	4455	4455	0
511	20241127	114300	76799225	4455	4455	4455	4455	0
512	20241127	114200	76799225	4455	4455	4455	4455	0
513	20241127	114100	76799225	4455	4455	4455	4455	0
514	20241127	114000	76799225	4455	4455	4455	4455	7
515	20241127	113900	76768040	4455	4455	4455	4455	8
516	20241127	113800	76732400	4455	4455	4455	4455	62
517	20241127	113700	76456190	4455	4455	4455	4455	51
518	20241127	113600	76228985	4455	4455	4455	4455	101
519	20241127	113500	75779030	4455	4455	4455	4455	50
520	20241127	113400	75556280	4455	4455	4455	4455	50
521	20241127	113300	75333530	4455	4455	4455	4455	101
522	20241127	113200	74883575	4455	4455	4455	4455	51
523	20241127	113100	74656370	4455	4455	4455	4455	101
524	20241127	113000	74206415	4455	4455	4455	4455	51
525	20241127	112900	73979210	4455	4455	4455	4455	101
526	20241127	112800	73529255	4455	4455	4455	4455	50
527	20241127	112700	73306505	4455	4455	4455	4455	50
528	20241127	112600	73083755	4455	4455	4455	4455	101
529	20241127	112500	72633800	4455	4455	4455	4455	51
530	20241127	112400	72406595	4455	4455	4455	4455	101
531	20241127	112300	71956640	4455	4455	4455	4455	50
532	20241127	112200	71733890	4455	4455	4455	4455	101
533	20241127	112100	71283935	4455	4455	4455	4455	51
534	20241127	112000	71056730	4455	4455	4460	4455	104
535	20241127	111900	70593395	4455	4455	4455	4455	50
536	20241127	111800	70370645	4455	4455	4455	4455	101
537	20241127	111700	69920690	4455	4455	4455	4455	51
538	20241127	111600	69693485	4455	4455	4455	4455	50
539	20241127	111500	69470735	4455	4455	4460	4455	5101
540	20241127	111400	46720780	4455	4455	4455	4455	51
541	20241127	111300	46493575	4455	4455	4455	4455	102
542	20241127	111200	46039165	4460	4460	4460	4460	1000
543	20241127	111100	41579165	4455	4455	4455	4455	0
544	20241127	111000	41579165	4455	4455	4455	4455	2
545	20241127	110900	41570255	4455	4455	4455	4455	3
546	20241127	110800	41556890	4455	4455	4455	4455	22
547	20241127	110700	41458880	4455	4455	4455	4455	72
548	20241127	110600	41138120	4455	4455	4455	4455	50
549	20241127	110500	40915370	4455	4455	4455	4455	49
550	20241127	110400	40697075	4455	4455	4455	4455	99
551	20241127	110300	40256030	4455	4455	4455	4455	50
552	20241127	110200	40033280	4455	4455	4455	4455	99
553	20241127	110100	39592235	4455	4455	4455	4455	49
554	20241127	110000	39373940	4455	4455	4455	4455	99
555	20241127	105900	38932895	4460	4455	4460	4455	60
556	20241127	105800	38665545	4455	4455	4455	4455	49
557	20241127	105700	38447250	4455	4455	4455	4455	99
558	20241127	105600	38006205	4455	4455	4455	4455	50
559	20241127	105500	37783455	4455	4455	4455	4455	99
560	20241127	105400	37342410	4455	4455	4455	4455	49
561	20241127	105300	37124115	4455	4455	4455	4455	99
562	20241127	105200	36683070	4455	4455	4455	4455	50
563	20241127	105100	36460320	4455	4455	4455	4455	49
564	20241127	105000	36242025	4455	4455	4455	4455	99
565	20241127	104900	35800980	4455	4455	4455	4455	99
566	20241127	104800	35359935	4455	4455	4455	4455	50
567	20241127	104700	35137185	4455	4455	4455	4455	49
568	20241127	104600	34918890	4455	4455	4455	4455	99
569	20241127	104500	34477845	4455	4455	4455	4455	50
570	20241127	104400	34255095	4455	4455	4455	4455	99
571	20241127	104300	33814050	4455	4455	4455	4455	49
572	20241127	104200	33595755	4455	4455	4455	4455	200
573	20241127	104100	32704755	4455	4455	4455	4455	50
574	20241127	104000	32482005	4455	4455	4455	4455	0
575	20241127	103900	32482005	4455	4455	4455	4455	50
576	20241127	103800	32259255	4455	4455	4455	4455	50
577	20241127	103700	32036505	4470	4470	4470	4470	0
578	20241127	103600	32036505	4470	4470	4470	4470	0
579	20241127	103500	32036505	4470	4470	4470	4470	0
580	20241127	103400	32036505	4470	4470	4470	4470	0
581	20241127	103300	32036505	4470	4470	4470	4470	0
582	20241127	103200	32036505	4470	4470	4470	4470	0
583	20241127	103100	32036505	4470	4470	4470	4470	3
584	20241127	103000	32023095	4470	4470	4470	4470	0
585	20241127	102900	32023095	4470	4470	4470	4470	0
586	20241127	102800	32023095	4470	4470	4470	4470	0
587	20241127	102700	32023095	4470	4470	4470	4470	0
588	20241127	102600	32023095	4470	4470	4470	4470	0
589	20241127	102500	32023095	4470	4470	4470	4470	0
590	20241127	102400	32023095	4470	4470	4470	4470	0
591	20241127	102300	32023095	4470	4470	4470	4470	0
592	20241127	102200	32023095	4470	4470	4470	4470	0
593	20241127	102100	32023095	4470	4470	4470	4470	0
594	20241127	102000	32023095	4470	4470	4470	4470	0
595	20241127	101900	32023095	4470	4470	4470	4470	0
596	20241127	101800	32023095	4470	4470	4470	4470	0
597	20241127	101700	32023095	4470	4470	4470	4470	0
598	20241127	101600	32023095	4470	4470	4470	4470	0
599	20241127	101500	32023095	4470	4470	4470	4470	0
600	20241127	101400	32023095	4470	4470	4470	4470	0
601	20241127	101300	32023095	4470	4470	4470	4470	0
602	20241127	101200	32023095	4470	4470	4470	4470	0
603	20241127	101100	32023095	4470	4470	4470	4470	0
604	20241127	101000	32023095	4470	4470	4470	4470	0
605	20241127	100900	32023095	4470	4470	4470	4470	0
606	20241127	100800	32023095	4470	4470	4470	4470	0
607	20241127	100700	32023095	4470	4470	4470	4470	1934
608	20241127	100600	23378115	4470	4470	4470	4470	1000
609	20241127	100500	18908115	4470	4470	4470	4470	0
610	20241127	100400	18908115	4470	4470	4470	4470	0
611	20241127	100300	18908115	4470	4470	4470	4470	1
612	20241127	100200	18903645	4470	4470	4470	4470	0
613	20241127	100100	18903645	4470	4470	4470	4470	0
614	20241127	100000	18903645	4470	4470	4470	4470	0
615	20241127	095900	18903645	4470	4470	4470	4470	0
616	20241127	095800	18903645	4470	4470	4470	4470	0
617	20241127	095700	18903645	4470	4470	4470	4470	0
618	20241127	095600	18903645	4470	4470	4470	4470	0
619	20241127	095500	18903645	4470	4470	4470	4470	0
620	20241127	095400	18903645	4470	4470	4470	4470	0
621	20241127	095300	18903645	4470	4470	4470	4470	0
622	20241127	095200	18903645	4470	4470	4470	4470	0
623	20241127	095100	18903645	4470	4470	4470	4470	0
624	20241127	095000	18903645	4470	4470	4470	4470	0
625	20241127	094900	18903645	4470	4470	4470	4470	0
626	20241127	094800	18903645	4470	4470	4470	4470	0
627	20241127	094700	18903645	4470	4470	4470	4470	0
628	20241127	094600	18903645	4470	4470	4470	4470	0
629	20241127	094500	18903645	4470	4470	4470	4470	0
630	20241127	094400	18903645	4470	4470	4470	4470	0
631	20241127	094300	18903645	4470	4470	4470	4470	0
632	20241127	094200	18903645	4470	4470	4470	4470	1500
633	20241127	094100	12198645	4470	4470	4470	4470	0
634	20241127	094000	12198645	4470	4470	4470	4470	0
635	20241127	093900	12198645	4470	4470	4470	4470	0
636	20241127	093800	12198645	4470	4470	4470	4470	0
637	20241127	093700	12198645	4470	4470	4470	4470	0
638	20241127	093600	12198645	4470	4470	4470	4470	0
639	20241127	093500	12198645	4470	4470	4470	4470	0
640	20241127	093400	12198645	4470	4470	4470	4470	0
641	20241127	093300	12198645	4470	4470	4470	4470	0
642	20241127	093200	12198645	4470	4470	4470	4470	0
643	20241127	093100	12198645	4470	4470	4470	4470	0
644	20241127	093000	12198645	4470	4470	4470	4470	0
645	20241127	092900	12198645	4470	4470	4470	4470	0
646	20241127	092800	12198645	4470	4470	4470	4470	0
647	20241127	092700	12198645	4470	4470	4470	4470	0
648	20241127	092600	12198645	4470	4470	4470	4470	0
649	20241127	092500	12198645	4470	4470	4470	4470	0
650	20241127	092400	12198645	4470	4470	4470	4470	0
651	20241127	092300	12198645	4470	4470	4470	4470	0
652	20241127	092200	12198645	4470	4470	4470	4470	0
653	20241127	092100	12198645	4470	4470	4470	4470	1009
654	20241127	092000	7688415	4445	4450	4470	4445	3
655	20241127	091900	7675050	4470	4470	4470	4470	1
656	20241127	091800	7670580	4490	4490	4490	4490	0
657	20241127	091700	7670580	4490	4490	4490	4490	0
658	20241127	091600	7670580	4490	4490	4490	4490	0
659	20241127	091500	7670580	4490	4490	4490	4490	0
660	20241127	091400	7670580	4490	4490	4490	4490	0
661	20241127	091300	7670580	4490	4490	4490	4490	0
662	20241127	091200	7670580	4490	4490	4490	4490	10
663	20241127	091100	7625680	4495	4495	4495	4495	0
664	20241127	091000	7625680	4495	4495	4495	4495	0
665	20241127	090900	7625680	4495	4495	4495	4495	0
666	20241127	090800	7625680	4495	4495	4495	4495	536
667	20241127	090700	5216360	4490	4490	4490	4490	0
668	20241127	090600	5216360	4490	4465	4490	4465	1059
669	20241127	090500	487900	4460	4460	4460	4460	0
670	20241127	090400	487900	4460	4460	4460	4460	0
671	20241127	090300	487900	4460	4460	4460	4460	50
672	20241127	090200	264900	4415	4415	4415	4415	0
673	20241127	090100	264900	4415	4415	4415	4415	0
674	20241127	090000	264900	4415	4415	4415	4415	60