KissMeData/347890/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	213000	103044070	5570	5570	5570	5570	29
3	20241127	212900	103044070	5570	5570	5570	5570	0
4	20241127	212800	103044070	5570	5570	5570	5570	0
5	20241127	212700	103044070	5570	5570	5570	5570	0
6	20241127	212600	103044070	5570	5570	5570	5570	0
7	20241127	212500	103044070	5570	5570	5570	5570	0
8	20241127	212400	103044070	5570	5570	5570	5570	0
9	20241127	212300	103044070	5570	5570	5570	5570	0
10	20241127	212200	103044070	5570	5570	5570	5570	0
11	20241127	212100	103044070	5570	5570	5570	5570	0
12	20241127	212000	103044070	5570	5570	5570	5570	0
13	20241127	211900	103044070	5570	5570	5570	5570	0
14	20241127	211800	103044070	5570	5570	5570	5570	0
15	20241127	211700	103044070	5570	5570	5570	5570	0
16	20241127	211600	103044070	5570	5570	5570	5570	0
17	20241127	211500	103044070	5570	5570	5570	5570	0
18	20241127	211400	103044070	5570	5570	5570	5570	0
19	20241127	211300	103044070	5570	5570	5570	5570	0
20	20241127	211200	103044070	5570	5570	5570	5570	0
21	20241127	211100	103044070	5570	5570	5570	5570	0
22	20241127	211000	103044070	5570	5570	5570	5570	0
23	20241127	210900	103044070	5570	5570	5570	5570	0
24	20241127	210800	103044070	5570	5570	5570	5570	0
25	20241127	210700	103044070	5570	5570	5570	5570	0
26	20241127	210600	103044070	5570	5570	5570	5570	0
27	20241127	210500	103044070	5570	5570	5570	5570	0
28	20241127	210400	103044070	5570	5570	5570	5570	0
29	20241127	210300	103044070	5570	5570	5570	5570	0
30	20241127	210200	103044070	5570	5570	5570	5570	0
31	20241127	210100	103044070	5570	5570	5570	5570	0
32	20241127	210000	103044070	5570	5570	5570	5570	29
33	20241127	205900	103044070	5570	5570	5570	5570	0
34	20241127	205800	103044070	5570	5570	5570	5570	0
35	20241127	205700	103044070	5570	5570	5570	5570	0
36	20241127	205600	103044070	5570	5570	5570	5570	0
37	20241127	205500	103044070	5570	5570	5570	5570	0
38	20241127	205400	103044070	5570	5570	5570	5570	0
39	20241127	205300	103044070	5570	5570	5570	5570	0
40	20241127	205200	103044070	5570	5570	5570	5570	0
41	20241127	205100	103044070	5570	5570	5570	5570	0
42	20241127	205000	103044070	5570	5570	5570	5570	0
43	20241127	204900	103044070	5570	5570	5570	5570	0
44	20241127	204800	103044070	5570	5570	5570	5570	0
45	20241127	204700	103044070	5570	5570	5570	5570	0
46	20241127	204600	103044070	5570	5570	5570	5570	0
47	20241127	204500	103044070	5570	5570	5570	5570	0
48	20241127	204400	103044070	5570	5570	5570	5570	0
49	20241127	204300	103044070	5570	5570	5570	5570	0
50	20241127	204200	103044070	5570	5570	5570	5570	0
51	20241127	204100	103044070	5570	5570	5570	5570	0
52	20241127	204000	103044070	5570	5570	5570	5570	0
53	20241127	203900	103044070	5570	5570	5570	5570	0
54	20241127	203800	103044070	5570	5570	5570	5570	0
55	20241127	203700	103044070	5570	5570	5570	5570	0
56	20241127	203600	103044070	5570	5570	5570	5570	0
57	20241127	203500	103044070	5570	5570	5570	5570	0
58	20241127	203400	103044070	5570	5570	5570	5570	0
59	20241127	203300	103044070	5570	5570	5570	5570	0
60	20241127	203200	103044070	5570	5570	5570	5570	0
61	20241127	203100	103044070	5570	5570	5570	5570	0
62	20241127	203000	103044070	5570	5570	5570	5570	29
63	20241127	202900	103044070	5570	5570	5570	5570	0
64	20241127	202800	103044070	5570	5570	5570	5570	0
65	20241127	202700	103044070	5570	5570	5570	5570	0
66	20241127	202600	103044070	5570	5570	5570	5570	0
67	20241127	202500	103044070	5570	5570	5570	5570	0
68	20241127	202400	103044070	5570	5570	5570	5570	0
69	20241127	202300	103044070	5570	5570	5570	5570	0
70	20241127	202200	103044070	5570	5570	5570	5570	0
71	20241127	202100	103044070	5570	5570	5570	5570	0
72	20241127	202000	103044070	5570	5570	5570	5570	0
73	20241127	201900	103044070	5570	5570	5570	5570	0
74	20241127	201800	103044070	5570	5570	5570	5570	0
75	20241127	201700	103044070	5570	5570	5570	5570	0
76	20241127	201600	103044070	5570	5570	5570	5570	0
77	20241127	201500	103044070	5570	5570	5570	5570	0
78	20241127	201400	103044070	5570	5570	5570	5570	0
79	20241127	201300	103044070	5570	5570	5570	5570	0
80	20241127	201200	103044070	5570	5570	5570	5570	0
81	20241127	201100	103044070	5570	5570	5570	5570	0
82	20241127	201000	103044070	5570	5570	5570	5570	0
83	20241127	200900	103044070	5570	5570	5570	5570	0
84	20241127	200800	103044070	5570	5570	5570	5570	0
85	20241127	200700	103044070	5570	5570	5570	5570	0
86	20241127	200600	103044070	5570	5570	5570	5570	0
87	20241127	200500	103044070	5570	5570	5570	5570	0
88	20241127	200400	103044070	5570	5570	5570	5570	0
89	20241127	200300	103044070	5570	5570	5570	5570	0
90	20241127	200200	103044070	5570	5570	5570	5570	0
91	20241127	200100	103044070	5570	5570	5570	5570	0
92	20241127	200000	103044070	5570	5570	5570	5570	29
93	20241127	195900	103044070	5570	5570	5570	5570	0
94	20241127	195800	103044070	5570	5570	5570	5570	0
95	20241127	195700	103044070	5570	5570	5570	5570	0
96	20241127	195600	103044070	5570	5570	5570	5570	0
97	20241127	195500	103044070	5570	5570	5570	5570	0
98	20241127	195400	103044070	5570	5570	5570	5570	0
99	20241127	195300	103044070	5570	5570	5570	5570	0
100	20241127	195200	103044070	5570	5570	5570	5570	0
101	20241127	195100	103044070	5570	5570	5570	5570	0
102	20241127	195000	103044070	5570	5570	5570	5570	0
103	20241127	194900	103044070	5570	5570	5570	5570	0
104	20241127	194800	103044070	5570	5570	5570	5570	0
105	20241127	194700	103044070	5570	5570	5570	5570	0
106	20241127	194600	103044070	5570	5570	5570	5570	0
107	20241127	194500	103044070	5570	5570	5570	5570	0
108	20241127	194400	103044070	5570	5570	5570	5570	0
109	20241127	194300	103044070	5570	5570	5570	5570	0
110	20241127	194200	103044070	5570	5570	5570	5570	0
111	20241127	194100	103044070	5570	5570	5570	5570	0
112	20241127	194000	103044070	5570	5570	5570	5570	0
113	20241127	193900	103044070	5570	5570	5570	5570	0
114	20241127	193800	103044070	5570	5570	5570	5570	0
115	20241127	193700	103044070	5570	5570	5570	5570	0
116	20241127	193600	103044070	5570	5570	5570	5570	0
117	20241127	193500	103044070	5570	5570	5570	5570	0
118	20241127	193400	103044070	5570	5570	5570	5570	0
119	20241127	193300	103044070	5570	5570	5570	5570	0
120	20241127	193200	103044070	5570	5570	5570	5570	0
121	20241127	193100	103044070	5570	5570	5570	5570	0
122	20241127	193000	103044070	5570	5570	5570	5570	29
123	20241127	192900	103044070	5570	5570	5570	5570	0
124	20241127	192800	103044070	5570	5570	5570	5570	0
125	20241127	192700	103044070	5570	5570	5570	5570	0
126	20241127	192600	103044070	5570	5570	5570	5570	0
127	20241127	192500	103044070	5570	5570	5570	5570	0
128	20241127	192400	103044070	5570	5570	5570	5570	0
129	20241127	192300	103044070	5570	5570	5570	5570	0
130	20241127	192200	103044070	5570	5570	5570	5570	0
131	20241127	192100	103044070	5570	5570	5570	5570	0
132	20241127	192000	103044070	5570	5570	5570	5570	0
133	20241127	191900	103044070	5570	5570	5570	5570	0
134	20241127	191800	103044070	5570	5570	5570	5570	0
135	20241127	191700	103044070	5570	5570	5570	5570	0
136	20241127	191600	103044070	5570	5570	5570	5570	0
137	20241127	191500	103044070	5570	5570	5570	5570	0
138	20241127	191400	103044070	5570	5570	5570	5570	0
139	20241127	191300	103044070	5570	5570	5570	5570	0
140	20241127	191200	103044070	5570	5570	5570	5570	0
141	20241127	191100	103044070	5570	5570	5570	5570	0
142	20241127	191000	103044070	5570	5570	5570	5570	0
143	20241127	190900	103044070	5570	5570	5570	5570	0
144	20241127	190800	103044070	5570	5570	5570	5570	0
145	20241127	190700	103044070	5570	5570	5570	5570	0
146	20241127	190600	103044070	5570	5570	5570	5570	0
147	20241127	190500	103044070	5570	5570	5570	5570	0
148	20241127	190400	103044070	5570	5570	5570	5570	0
149	20241127	190300	103044070	5570	5570	5570	5570	0
150	20241127	190200	103044070	5570	5570	5570	5570	0
151	20241127	190100	103044070	5570	5570	5570	5570	0
152	20241127	190000	103044070	5570	5570	5570	5570	29
153	20241127	185900	103044070	5570	5570	5570	5570	0
154	20241127	185800	103044070	5570	5570	5570	5570	0
155	20241127	185700	103044070	5570	5570	5570	5570	0
156	20241127	185600	103044070	5570	5570	5570	5570	0
157	20241127	185500	103044070	5570	5570	5570	5570	0
158	20241127	185400	103044070	5570	5570	5570	5570	0
159	20241127	185300	103044070	5570	5570	5570	5570	0
160	20241127	185200	103044070	5570	5570	5570	5570	0
161	20241127	185100	103044070	5570	5570	5570	5570	0
162	20241127	185000	103044070	5570	5570	5570	5570	0
163	20241127	184900	103044070	5570	5570	5570	5570	0
164	20241127	184800	103044070	5570	5570	5570	5570	0
165	20241127	184700	103044070	5570	5570	5570	5570	0
166	20241127	184600	103044070	5570	5570	5570	5570	0
167	20241127	184500	103044070	5570	5570	5570	5570	0
168	20241127	184400	103044070	5570	5570	5570	5570	0
169	20241127	184300	103044070	5570	5570	5570	5570	0
170	20241127	184200	103044070	5570	5570	5570	5570	0
171	20241127	184100	103044070	5570	5570	5570	5570	0
172	20241127	184000	103044070	5570	5570	5570	5570	0
173	20241127	183900	103044070	5570	5570	5570	5570	0
174	20241127	183800	103044070	5570	5570	5570	5570	0
175	20241127	183700	103044070	5570	5570	5570	5570	0
176	20241127	183600	103044070	5570	5570	5570	5570	0
177	20241127	183500	103044070	5570	5570	5570	5570	0
178	20241127	183400	103044070	5570	5570	5570	5570	0
179	20241127	183300	103044070	5570	5570	5570	5570	0
180	20241127	183200	103044070	5570	5570	5570	5570	0
181	20241127	183100	103044070	5570	5570	5570	5570	0
182	20241127	183000	103044070	5570	5570	5570	5570	29
183	20241127	182900	103044070	5570	5570	5570	5570	0
184	20241127	182800	103044070	5570	5570	5570	5570	0
185	20241127	182700	103044070	5570	5570	5570	5570	0
186	20241127	182600	103044070	5570	5570	5570	5570	0
187	20241127	182500	103044070	5570	5570	5570	5570	0
188	20241127	182400	103044070	5570	5570	5570	5570	0
189	20241127	182300	103044070	5570	5570	5570	5570	0
190	20241127	182200	103044070	5570	5570	5570	5570	0
191	20241127	182100	103044070	5570	5570	5570	5570	0
192	20241127	182000	103044070	5570	5570	5570	5570	0
193	20241127	181900	103044070	5570	5570	5570	5570	0
194	20241127	181800	103044070	5570	5570	5570	5570	0
195	20241127	181700	103044070	5570	5570	5570	5570	0
196	20241127	181600	103044070	5570	5570	5570	5570	0
197	20241127	181500	103044070	5570	5570	5570	5570	0
198	20241127	181400	103044070	5570	5570	5570	5570	0
199	20241127	181300	103044070	5570	5570	5570	5570	0
200	20241127	181200	103044070	5570	5570	5570	5570	0
201	20241127	181100	103044070	5570	5570	5570	5570	0
202	20241127	181000	103044070	5570	5570	5570	5570	0
203	20241127	180900	103044070	5570	5570	5570	5570	0
204	20241127	180800	103044070	5570	5570	5570	5570	0
205	20241127	180700	103044070	5570	5570	5570	5570	0
206	20241127	180600	103044070	5570	5570	5570	5570	0
207	20241127	180500	103044070	5570	5570	5570	5570	0
208	20241127	180400	103044070	5570	5570	5570	5570	0
209	20241127	180300	103044070	5570	5570	5570	5570	0
210	20241127	180200	103044070	5570	5570	5570	5570	0
211	20241127	180100	103044070	5570	5570	5570	5570	0
212	20241127	180000	103044070	5570	5570	5570	5570	29
213	20241127	175900	103044070	5570	5570	5570	5570	0
214	20241127	175800	103044070	5570	5570	5570	5570	0
215	20241127	175700	103044070	5570	5570	5570	5570	0
216	20241127	175600	103044070	5570	5570	5570	5570	0
217	20241127	175500	103044070	5570	5570	5570	5570	0
218	20241127	175400	103044070	5570	5570	5570	5570	0
219	20241127	175300	103044070	5570	5570	5570	5570	0
220	20241127	175200	103044070	5570	5570	5570	5570	0
221	20241127	175100	103044070	5570	5570	5570	5570	0
222	20241127	175000	103044070	5570	5570	5570	5570	0
223	20241127	174900	103044070	5570	5570	5570	5570	0
224	20241127	174800	103044070	5570	5570	5570	5570	0
225	20241127	174700	103044070	5570	5570	5570	5570	0
226	20241127	174600	103044070	5570	5570	5570	5570	0
227	20241127	174500	103044070	5570	5570	5570	5570	0
228	20241127	174400	103044070	5570	5570	5570	5570	0
229	20241127	174300	103044070	5570	5570	5570	5570	0
230	20241127	174200	103044070	5570	5570	5570	5570	0
231	20241127	174100	103044070	5570	5570	5570	5570	0
232	20241127	174000	103044070	5570	5570	5570	5570	0
233	20241127	173900	103044070	5570	5570	5570	5570	0
234	20241127	173800	103044070	5570	5570	5570	5570	0
235	20241127	173700	103044070	5570	5570	5570	5570	0
236	20241127	173600	103044070	5570	5570	5570	5570	0
237	20241127	173500	103044070	5570	5570	5570	5570	0
238	20241127	173400	103044070	5570	5570	5570	5570	0
239	20241127	173300	103044070	5570	5570	5570	5570	0
240	20241127	173200	103044070	5570	5570	5570	5570	0
241	20241127	173100	103044070	5570	5570	5570	5570	0
242	20241127	173000	103044070	5570	5570	5570	5570	29
243	20241127	172900	103044070	5570	5570	5570	5570	0
244	20241127	172800	103044070	5570	5570	5570	5570	0
245	20241127	172700	103044070	5570	5570	5570	5570	0
246	20241127	172600	103044070	5570	5570	5570	5570	0
247	20241127	172500	103044070	5570	5570	5570	5570	0
248	20241127	172400	103044070	5570	5570	5570	5570	0
249	20241127	172300	103044070	5570	5570	5570	5570	0
250	20241127	172200	103044070	5570	5570	5570	5570	0
251	20241127	172100	103044070	5570	5570	5570	5570	0
252	20241127	172000	103044070	5570	5570	5570	5570	0
253	20241127	171900	103044070	5570	5570	5570	5570	0
254	20241127	171800	103044070	5570	5570	5570	5570	0
255	20241127	171700	103044070	5570	5570	5570	5570	0
256	20241127	171600	103044070	5570	5570	5570	5570	0
257	20241127	171500	103044070	5570	5570	5570	5570	0
258	20241127	171400	103044070	5570	5570	5570	5570	0
259	20241127	171300	103044070	5570	5570	5570	5570	0
260	20241127	171200	103044070	5570	5570	5570	5570	0
261	20241127	171100	103044070	5570	5570	5570	5570	0
262	20241127	171000	103044070	5570	5570	5570	5570	0
263	20241127	170900	103044070	5570	5570	5570	5570	0
264	20241127	170800	103044070	5570	5570	5570	5570	0
265	20241127	170700	103044070	5570	5570	5570	5570	0
266	20241127	170600	103044070	5570	5570	5570	5570	0
267	20241127	170500	103044070	5570	5570	5570	5570	0
268	20241127	170400	103044070	5570	5570	5570	5570	0
269	20241127	170300	103044070	5570	5570	5570	5570	0
270	20241127	170200	103044070	5570	5570	5570	5570	0
271	20241127	170100	103044070	5570	5570	5570	5570	0
272	20241127	170000	103044070	5570	5570	5570	5570	29
273	20241127	165900	103044070	5570	5570	5570	5570	0
274	20241127	165800	103044070	5570	5570	5570	5570	0
275	20241127	165700	103044070	5570	5570	5570	5570	0
276	20241127	165600	103044070	5570	5570	5570	5570	0
277	20241127	165500	103044070	5570	5570	5570	5570	0
278	20241127	165400	103044070	5570	5570	5570	5570	0
279	20241127	165300	103044070	5570	5570	5570	5570	0
280	20241127	165200	103044070	5570	5570	5570	5570	0
281	20241127	165100	103044070	5570	5570	5570	5570	0
282	20241127	165000	103044070	5570	5570	5570	5570	0
283	20241127	164900	103044070	5570	5570	5570	5570	0
284	20241127	164800	103044070	5570	5570	5570	5570	0
285	20241127	164700	103044070	5570	5570	5570	5570	0
286	20241127	164600	103044070	5570	5570	5570	5570	0
287	20241127	164500	103044070	5570	5570	5570	5570	0
288	20241127	164400	103044070	5570	5570	5570	5570	0
289	20241127	164300	103044070	5570	5570	5570	5570	0
290	20241127	164200	103044070	5570	5570	5570	5570	0
291	20241127	164100	103044070	5570	5570	5570	5570	0
292	20241127	164000	103044070	5570	5570	5570	5570	0
293	20241127	163900	103044070	5570	5570	5570	5570	0
294	20241127	163800	103044070	5570	5570	5570	5570	0
295	20241127	163700	103044070	5570	5570	5570	5570	0
296	20241127	163600	103044070	5570	5570	5570	5570	0
297	20241127	163500	103044070	5570	5570	5570	5570	0
298	20241127	163400	103044070	5570	5570	5570	5570	0
299	20241127	163300	103044070	5570	5570	5570	5570	0
300	20241127	163200	103044070	5570	5570	5570	5570	0
301	20241127	163100	103044070	5570	5570	5570	5570	0
302	20241127	163000	103044070	5570	5570	5570	5570	29
303	20241127	162900	103044070	5570	5570	5570	5570	0
304	20241127	162800	103044070	5570	5570	5570	5570	0
305	20241127	162700	103044070	5570	5570	5570	5570	0
306	20241127	162600	103044070	5570	5570	5570	5570	0
307	20241127	162500	103044070	5570	5570	5570	5570	0
308	20241127	162400	103044070	5570	5570	5570	5570	0
309	20241127	162300	103044070	5570	5570	5570	5570	0
310	20241127	162200	103044070	5570	5570	5570	5570	0
311	20241127	162100	103044070	5570	5570	5570	5570	0
312	20241127	162000	103044070	5570	5570	5570	5570	0
313	20241127	161900	103044070	5570	5570	5570	5570	0
314	20241127	161800	103044070	5570	5570	5570	5570	0
315	20241127	161700	103044070	5570	5570	5570	5570	0
316	20241127	161600	103044070	5570	5570	5570	5570	0
317	20241127	161500	103044070	5570	5570	5570	5570	0
318	20241127	161400	103044070	5570	5570	5570	5570	0
319	20241127	161300	103044070	5570	5570	5570	5570	0
320	20241127	161200	103044070	5570	5570	5570	5570	0
321	20241127	161100	103044070	5570	5570	5570	5570	0
322	20241127	161000	103044070	5570	5570	5570	5570	0
323	20241127	160900	103044070	5570	5570	5570	5570	0
324	20241127	160800	103044070	5570	5570	5570	5570	0
325	20241127	160700	103044070	5570	5570	5570	5570	0
326	20241127	160600	103044070	5570	5570	5570	5570	0
327	20241127	160500	103044070	5570	5570	5570	5570	0
328	20241127	160400	103044070	5570	5570	5570	5570	0
329	20241127	160300	103044070	5570	5570	5570	5570	0
330	20241127	160200	103044070	5570	5570	5570	5570	0
331	20241127	160100	103044070	5570	5570	5570	5570	0
332	20241127	160000	103044070	5570	5570	5570	5570	29
333	20241127	155900	103044070	5570	5570	5570	5570	0
334	20241127	155800	103044070	5570	5570	5570	5570	0
335	20241127	155700	103044070	5570	5570	5570	5570	0
336	20241127	155600	103044070	5570	5570	5570	5570	0
337	20241127	155500	103044070	5570	5570	5570	5570	0
338	20241127	155400	103044070	5570	5570	5570	5570	0
339	20241127	155300	103044070	5570	5570	5570	5570	0
340	20241127	155200	103044070	5570	5570	5570	5570	0
341	20241127	155100	103044070	5570	5570	5570	5570	0
342	20241127	155000	103044070	5570	5570	5570	5570	0
343	20241127	154900	103044070	5570	5570	5570	5570	0
344	20241127	154800	103044070	5570	5570	5570	5570	0
345	20241127	154700	103044070	5570	5570	5570	5570	0
346	20241127	154600	103044070	5570	5570	5570	5570	0
347	20241127	154500	103044070	5570	5570	5570	5570	0
348	20241127	154400	103044070	5570	5570	5570	5570	0
349	20241127	154300	103044070	5570	5570	5570	5570	0
350	20241127	154200	103044070	5570	5570	5570	5570	0
351	20241127	154100	103044070	5570	5570	5570	5570	0
352	20241127	154000	103044070	5570	5570	5570	5570	0
353	20241127	153900	103044070	5570	5570	5570	5570	0
354	20241127	153800	103044070	5570	5570	5570	5570	0
355	20241127	153700	103044070	5570	5570	5570	5570	0
356	20241127	153600	103044070	5570	5570	5570	5570	0
357	20241127	153500	103044070	5570	5570	5570	5570	0
358	20241127	153400	103044070	5570	5570	5570	5570	0
359	20241127	153300	103044070	5570	5570	5570	5570	0
360	20241127	153200	103044070	5570	5570	5570	5570	0
361	20241127	153100	103044070	5570	5570	5570	5570	0
362	20241127	153000	103044070	5570	5570	5570	5570	58
363	20241127	152900	102882540	5570	5570	5570	5570	0
364	20241127	152800	102882540	5570	5570	5570	5570	0
365	20241127	152700	102882540	5570	5570	5570	5570	0
366	20241127	152600	102882540	5570	5570	5570	5570	0
367	20241127	152500	102882540	5570	5570	5570	5570	0
368	20241127	152400	102882540	5570	5570	5570	5570	0
369	20241127	152300	102882540	5570	5570	5570	5570	0
370	20241127	152200	102882540	5570	5570	5570	5570	0
371	20241127	152100	102882540	5570	5570	5570	5570	0
372	20241127	152000	102882540	5570	5570	5570	5570	0
373	20241127	151900	102882540	5570	5570	5570	5570	1
374	20241127	151800	102876970	5550	5550	5550	5550	16
375	20241127	151700	102788170	5570	5570	5570	5570	1
376	20241127	151600	102782600	5550	5570	5570	5550	15
377	20241127	151500	102699330	5550	5550	5550	5550	3
378	20241127	151400	102682680	5550	5550	5550	5550	22
379	20241127	151300	102560580	5570	5570	5570	5570	0
380	20241127	151200	102560580	5570	5570	5570	5570	0
381	20241127	151100	102560580	5570	5550	5570	5550	35
382	20241127	151000	102366310	5550	5550	5550	5550	0
383	20241127	150900	102366310	5550	5550	5550	5550	38
384	20241127	150800	102155410	5560	5560	5560	5560	0
385	20241127	150700	102155410	5560	5560	5560	5560	0
386	20241127	150600	102155410	5560	5550	5560	5550	2
387	20241127	150500	102144300	5550	5550	5550	5550	140
388	20241127	150400	101367300	5550	5550	5550	5550	52
389	20241127	150300	101078700	5560	5560	5560	5560	388
390	20241127	150200	98921420	5560	5560	5560	5560	0
391	20241127	150100	98921420	5560	5560	5560	5560	0
392	20241127	150000	98921420	5560	5570	5570	5560	89
393	20241127	145900	98426170	5570	5570	5570	5570	0
394	20241127	145800	98426170	5570	5570	5570	5570	0
395	20241127	145700	98426170	5570	5570	5570	5570	0
396	20241127	145600	98426170	5570	5570	5570	5570	0
397	20241127	145500	98426170	5570	5560	5570	5560	41
398	20241127	145400	98198200	5560	5560	5560	5560	25
399	20241127	145300	98059200	5560	5560	5560	5560	0
400	20241127	145200	98059200	5560	5560	5560	5560	1
401	20241127	145100	98053640	5570	5570	5570	5570	19
402	20241127	145000	97947810	5560	5560	5560	5560	0
403	20241127	144900	97947810	5560	5560	5560	5560	0
404	20241127	144800	97947810	5560	5560	5560	5560	200
405	20241127	144700	96835810	5580	5580	5580	5580	0
406	20241127	144600	96835810	5580	5580	5580	5580	0
407	20241127	144500	96835810	5580	5580	5580	5580	0
408	20241127	144400	96835810	5580	5580	5580	5580	0
409	20241127	144300	96835810	5580	5580	5580	5580	0
410	20241127	144200	96835810	5580	5580	5580	5580	0
411	20241127	144100	96835810	5580	5580	5580	5580	0
412	20241127	144000	96835810	5580	5580	5580	5580	0
413	20241127	143900	96835810	5580	5580	5580	5580	0
414	20241127	143800	96835810	5580	5580	5580	5580	0
415	20241127	143700	96835810	5580	5580	5580	5580	0
416	20241127	143600	96835810	5580	5580	5580	5580	0
417	20241127	143500	96835810	5580	5580	5580	5580	0
418	20241127	143400	96835810	5580	5580	5580	5580	100
419	20241127	143300	96277810	5580	5580	5580	5580	1
420	20241127	143200	96272230	5550	5550	5550	5550	38
421	20241127	143100	96061330	5580	5580	5580	5580	0
422	20241127	143000	96061330	5580	5580	5580	5580	0
423	20241127	142900	96061330	5580	5580	5580	5580	0
424	20241127	142800	96061330	5580	5580	5580	5580	0
425	20241127	142700	96061330	5580	5580	5580	5580	0
426	20241127	142600	96061330	5580	5580	5580	5580	0
427	20241127	142500	96061330	5580	5580	5580	5580	0
428	20241127	142400	96061330	5580	5580	5580	5580	0
429	20241127	142300	96061330	5580	5580	5580	5580	0
430	20241127	142200	96061330	5580	5580	5580	5580	0
431	20241127	142100	96061330	5580	5580	5580	5580	0
432	20241127	142000	96061330	5580	5560	5580	5560	200
433	20241127	141900	94948030	5560	5560	5560	5560	0
434	20241127	141800	94948030	5560	5560	5560	5560	0
435	20241127	141700	94948030	5560	5560	5560	5560	0
436	20241127	141600	94948030	5560	5560	5560	5560	0
437	20241127	141500	94948030	5560	5560	5560	5560	0
438	20241127	141400	94948030	5560	5560	5560	5560	0
439	20241127	141300	94948030	5560	5560	5560	5560	0
440	20241127	141200	94948030	5560	5560	5560	5560	0
441	20241127	141100	94948030	5560	5560	5560	5560	0
442	20241127	141000	94948030	5560	5560	5560	5560	0
443	20241127	140900	94948030	5560	5560	5560	5560	0
444	20241127	140800	94948030	5560	5560	5560	5560	0
445	20241127	140700	94948030	5560	5560	5560	5560	0
446	20241127	140600	94948030	5560	5560	5560	5560	0
447	20241127	140500	94948030	5560	5560	5560	5560	0
448	20241127	140400	94948030	5560	5560	5560	5560	0
449	20241127	140300	94948030	5560	5560	5560	5560	0
450	20241127	140200	94948030	5560	5560	5560	5560	0
451	20241127	140100	94948030	5560	5560	5560	5560	0
452	20241127	140000	94948030	5560	5560	5560	5560	15
453	20241127	135900	94864630	5560	5560	5560	5560	1
454	20241127	135800	94859070	5550	5550	5550	5550	7
455	20241127	135700	94820220	5560	5560	5560	5560	0
456	20241127	135600	94820220	5560	5560	5560	5560	0
457	20241127	135500	94820220	5560	5560	5560	5560	0
458	20241127	135400	94820220	5560	5560	5560	5560	100
459	20241127	135300	94264220	5560	5560	5560	5560	1
460	20241127	135200	94258660	5550	5540	5550	5540	285
461	20241127	135100	92677490	5540	5540	5540	5540	1
462	20241127	135000	92671950	5530	5530	5530	5530	0
463	20241127	134900	92671950	5530	5530	5530	5530	140
464	20241127	134800	91897750	5530	5530	5530	5530	0
465	20241127	134700	91897750	5530	5530	5530	5530	0
466	20241127	134600	91897750	5530	5530	5530	5530	0
467	20241127	134500	91897750	5530	5520	5530	5520	5
468	20241127	134400	91870140	5520	5520	5520	5520	0
469	20241127	134300	91870140	5520	5520	5520	5520	0
470	20241127	134200	91870140	5520	5520	5520	5520	0
471	20241127	134100	91870140	5520	5520	5520	5520	96
472	20241127	134000	91340220	5520	5520	5520	5520	24
473	20241127	133900	91207740	5530	5530	5530	5530	0
474	20241127	133800	91207740	5530	5530	5530	5530	0
475	20241127	133700	91207740	5530	5530	5530	5530	0
476	20241127	133600	91207740	5530	5530	5530	5530	0
477	20241127	133500	91207740	5530	5530	5530	5530	0
478	20241127	133400	91207740	5530	5530	5530	5530	0
479	20241127	133300	91207740	5530	5520	5530	5520	256
480	20241127	133200	89794610	5520	5520	5520	5520	0
481	20241127	133100	89794610	5520	5520	5520	5520	1000
482	20241127	133000	84274610	5520	5520	5520	5520	0
483	20241127	132900	84274610	5520	5520	5520	5520	0
484	20241127	132800	84274610	5520	5520	5520	5520	0
485	20241127	132700	84274610	5520	5520	5520	5520	0
486	20241127	132600	84274610	5520	5520	5520	5520	1
487	20241127	132500	84269090	5510	5510	5510	5510	0
488	20241127	132400	84269090	5510	5510	5510	5510	1
489	20241127	132300	84263580	5510	5510	5510	5510	38
490	20241127	132200	84054200	5510	5520	5520	5510	18
491	20241127	132100	83955010	5510	5510	5510	5510	0
492	20241127	132000	83955010	5510	5510	5510	5510	1
493	20241127	131900	83949500	5520	5520	5520	5520	0
494	20241127	131800	83949500	5520	5520	5520	5520	0
495	20241127	131700	83949500	5520	5520	5520	5520	0
496	20241127	131600	83949500	5520	5520	5520	5520	0
497	20241127	131500	83949500	5520	5520	5520	5520	1
498	20241127	131400	83943980	5510	5510	5510	5510	0
499	20241127	131300	83943980	5510	5510	5510	5510	0
500	20241127	131200	83943980	5510	5510	5510	5510	38
501	20241127	131100	83734600	5520	5520	5520	5520	0
502	20241127	131000	83734600	5520	5520	5520	5520	0
503	20241127	130900	83734600	5520	5520	5520	5520	0
504	20241127	130800	83734600	5520	5520	5520	5520	0
505	20241127	130700	83734600	5520	5520	5520	5520	1
506	20241127	130600	83729080	5510	5510	5510	5510	0
507	20241127	130500	83729080	5510	5510	5510	5510	300
508	20241127	130400	82076080	5520	5520	5520	5520	0
509	20241127	130300	82076080	5520	5520	5520	5520	1
510	20241127	130200	82070560	5510	5510	5510	5510	0
511	20241127	130100	82070560	5510	5510	5510	5510	40
512	20241127	130000	81850160	5520	5520	5520	5520	0
513	20241127	125900	81850160	5520	5520	5520	5520	0
514	20241127	125800	81850160	5520	5520	5520	5520	1
515	20241127	125700	81844640	5510	5510	5510	5510	0
516	20241127	125600	81844640	5510	5510	5510	5510	0
517	20241127	125500	81844640	5510	5510	5510	5510	0
518	20241127	125400	81844640	5510	5510	5510	5510	0
519	20241127	125300	81844640	5510	5510	5510	5510	0
520	20241127	125200	81844640	5510	5510	5510	5510	0
521	20241127	125100	81844640	5510	5510	5510	5510	0
522	20241127	125000	81844640	5510	5510	5510	5510	55
523	20241127	124900	81541590	5520	5520	5520	5520	1
524	20241127	124800	81536070	5510	5510	5510	5510	0
525	20241127	124700	81536070	5510	5510	5510	5510	0
526	20241127	124600	81536070	5510	5510	5510	5510	0
527	20241127	124500	81536070	5510	5510	5510	5510	0
528	20241127	124400	81536070	5510	5510	5510	5510	0
529	20241127	124300	81536070	5510	5510	5510	5510	0
530	20241127	124200	81536070	5510	5510	5510	5510	7
531	20241127	124100	81497500	5510	5510	5510	5510	0
532	20241127	124000	81497500	5510	5510	5510	5510	0
533	20241127	123900	81497500	5510	5510	5510	5510	36
534	20241127	123800	81299140	5520	5520	5520	5520	0
535	20241127	123700	81299140	5520	5520	5520	5520	0
536	20241127	123600	81299140	5520	5520	5520	5520	0
537	20241127	123500	81299140	5520	5520	5520	5520	0
538	20241127	123400	81299140	5520	5520	5520	5520	0
539	20241127	123300	81299140	5520	5520	5520	5520	0
540	20241127	123200	81299140	5520	5520	5520	5520	0
541	20241127	123100	81299140	5520	5520	5520	5520	0
542	20241127	123000	81299140	5520	5520	5520	5520	1
543	20241127	122900	81293620	5510	5510	5510	5510	0
544	20241127	122800	81293620	5510	5510	5510	5510	0
545	20241127	122700	81293620	5510	5510	5510	5510	0
546	20241127	122600	81293620	5510	5510	5510	5510	40
547	20241127	122500	81073220	5520	5520	5520	5520	0
548	20241127	122400	81073220	5520	5510	5520	5510	101
549	20241127	122300	80516700	5520	5520	5520	5520	0
550	20241127	122200	80516700	5520	5520	5520	5520	0
551	20241127	122100	80516700	5520	5520	5520	5520	0
552	20241127	122000	80516700	5520	5520	5520	5520	0
553	20241127	121900	80516700	5520	5520	5520	5520	0
554	20241127	121800	80516700	5520	5520	5520	5520	0
555	20241127	121700	80516700	5520	5520	5520	5520	0
556	20241127	121600	80516700	5520	5520	5520	5520	0
557	20241127	121500	80516700	5520	5520	5520	5520	0
558	20241127	121400	80516700	5520	5520	5520	5520	0
559	20241127	121300	80516700	5520	5520	5520	5520	0
560	20241127	121200	80516700	5520	5520	5520	5520	0
561	20241127	121100	80516700	5520	5520	5520	5520	0
562	20241127	121000	80516700	5520	5520	5520	5520	0
563	20241127	120900	80516700	5520	5520	5520	5520	0
564	20241127	120800	80516700	5520	5520	5520	5520	0
565	20241127	120700	80516700	5520	5520	5520	5520	0
566	20241127	120600	80516700	5520	5520	5520	5520	0
567	20241127	120500	80516700	5520	5520	5520	5520	10
568	20241127	120400	80461500	5520	5520	5520	5520	0
569	20241127	120300	80461500	5520	5510	5520	5510	56
570	20241127	120200	80152930	5500	5500	5500	5500	0
571	20241127	120100	80152930	5500	5500	5500	5500	800
572	20241127	120000	75752930	5500	5500	5500	5500	0
573	20241127	115900	75752930	5500	5500	5500	5500	0
574	20241127	115800	75752930	5500	5500	5500	5500	0
575	20241127	115700	75752930	5500	5500	5500	5500	0
576	20241127	115600	75752930	5500	5500	5500	5500	64
577	20241127	115500	75400930	5500	5510	5510	5500	387
578	20241127	115400	73272400	5500	5500	5500	5500	0
579	20241127	115300	73272400	5500	5500	5500	5500	0
580	20241127	115200	73272400	5500	5500	5500	5500	0
581	20241127	115100	73272400	5500	5500	5500	5500	22
582	20241127	115000	73151400	5510	5510	5510	5510	1
583	20241127	114900	73145890	5510	5510	5510	5510	0
584	20241127	114800	73145890	5510	5510	5510	5510	0
585	20241127	114700	73145890	5510	5510	5510	5510	0
586	20241127	114600	73145890	5510	5510	5510	5510	0
587	20241127	114500	73145890	5510	5510	5510	5510	0
588	20241127	114400	73145890	5510	5510	5510	5510	0
589	20241127	114300	73145890	5510	5510	5510	5510	10
590	20241127	114200	73090790	5510	5510	5510	5510	0
591	20241127	114100	73090790	5510	5510	5510	5510	0
592	20241127	114000	73090790	5510	5510	5510	5510	0
593	20241127	113900	73090790	5510	5510	5510	5510	1
594	20241127	113800	73085280	5490	5490	5490	5490	40
595	20241127	113700	72865680	5520	5520	5520	5520	0
596	20241127	113600	72865680	5520	5520	5520	5520	0
597	20241127	113500	72865680	5520	5520	5520	5520	0
598	20241127	113400	72865680	5520	5520	5520	5520	0
599	20241127	113300	72865680	5520	5520	5520	5520	0
600	20241127	113200	72865680	5520	5520	5520	5520	0
601	20241127	113100	72865680	5520	5520	5520	5520	1
602	20241127	113000	72860160	5500	5500	5500	5500	324
603	20241127	112900	71078160	5520	5520	5520	5520	1
604	20241127	112800	71072640	5500	5500	5500	5500	0
605	20241127	112700	71072640	5500	5500	5500	5500	0
606	20241127	112600	71072640	5500	5500	5500	5500	0
607	20241127	112500	71072640	5500	5500	5500	5500	0
608	20241127	112400	71072640	5500	5500	5500	5500	0
609	20241127	112300	71072640	5500	5500	5500	5500	0
610	20241127	112200	71072640	5500	5520	5520	5500	2000
611	20241127	112100	60069960	5530	5530	5530	5530	0
612	20241127	112000	60069960	5530	5530	5530	5530	0
613	20241127	111900	60069960	5530	5530	5530	5530	0
614	20241127	111800	60069960	5530	5530	5530	5530	1
615	20241127	111700	60064430	5530	5530	5530	5530	0
616	20241127	111600	60064430	5530	5530	5530	5530	1
617	20241127	111500	60058900	5530	5530	5530	5530	0
618	20241127	111400	60058900	5530	5530	5530	5530	0
619	20241127	111300	60058900	5530	5530	5530	5530	0
620	20241127	111200	60058900	5530	5530	5530	5530	0
621	20241127	111100	60058900	5530	5520	5530	5520	180
622	20241127	111000	59065290	5520	5520	5520	5520	1
623	20241127	110900	59059770	5510	5510	5510	5510	0
624	20241127	110800	59059770	5510	5510	5510	5510	0
625	20241127	110700	59059770	5510	5510	5510	5510	2
626	20241127	110600	59048750	5510	5510	5510	5510	36
627	20241127	110500	58850390	5520	5520	5520	5520	0
628	20241127	110400	58850390	5520	5520	5520	5520	1
629	20241127	110300	58844870	5500	5500	5500	5500	0
630	20241127	110200	58844870	5500	5500	5500	5500	300
631	20241127	110100	57194870	5500	5510	5510	5500	500
632	20241127	110000	54444850	5520	5520	5520	5520	0
633	20241127	105900	54444850	5520	5520	5520	5520	0
634	20241127	105800	54444850	5520	5520	5520	5520	0
635	20241127	105700	54444850	5520	5520	5520	5520	0
636	20241127	105600	54444850	5520	5520	5520	5520	0
637	20241127	105500	54444850	5520	5520	5520	5520	0
638	20241127	105400	54444850	5520	5520	5520	5520	0
639	20241127	105300	54444850	5520	5520	5520	5520	0
640	20241127	105200	54444850	5520	5520	5520	5520	0
641	20241127	105100	54444850	5520	5520	5520	5520	0
642	20241127	105000	54444850	5520	5520	5520	5520	0
643	20241127	104900	54444850	5520	5520	5520	5500	1150
644	20241127	104800	48116850	5500	5500	5500	5500	0
645	20241127	104700	48116850	5500	5500	5530	5500	57
646	20241127	104600	47803320	5500	5500	5500	5500	100
647	20241127	104500	47253320	5500	5500	5500	5500	13
648	20241127	104400	47181820	5500	5500	5500	5500	0
649	20241127	104300	47181820	5500	5500	5500	5500	0
650	20241127	104200	47181820	5500	5510	5510	5500	2000
651	20241127	104100	36181760	5510	5510	5510	5510	0
652	20241127	104000	36181760	5510	5510	5510	5510	0
653	20241127	103900	36181760	5510	5530	5530	5510	60
654	20241127	103800	35851140	5510	5510	5510	5510	37
655	20241127	103700	35647270	5530	5530	5530	5530	0
656	20241127	103600	35647270	5530	5530	5530	5530	1
657	20241127	103500	35641740	5530	5530	5530	5530	0
658	20241127	103400	35641740	5530	5530	5530	5530	0
659	20241127	103300	35641740	5530	5530	5530	5530	0
660	20241127	103200	35641740	5530	5530	5530	5530	0
661	20241127	103100	35641740	5530	5530	5530	5530	0
662	20241127	103000	35641740	5530	5530	5530	5530	0
663	20241127	102900	35641740	5530	5530	5530	5530	1
664	20241127	102800	35636210	5500	5500	5500	5500	3000
665	20241127	102700	19136210	5530	5530	5530	5530	0
666	20241127	102600	19136210	5530	5530	5530	5530	0
667	20241127	102500	19136210	5530	5530	5530	5530	0
668	20241127	102400	19136210	5530	5530	5530	5530	0
669	20241127	102300	19136210	5530	5530	5530	5530	0
670	20241127	102200	19136210	5530	5530	5530	5530	0
671	20241127	102100	19136210	5530	5530	5530	5530	0
672	20241127	102000	19136210	5530	5530	5530	5530	1
673	20241127	101900	19130680	5520	5490	5520	5490	172
674	20241127	101800	18182440	5530	5530	5530	5530	0
675	20241127	101700	18182440	5530	5530	5530	5530	0
676	20241127	101600	18182440	5530	5530	5530	5530	0
677	20241127	101500	18182440	5530	5530	5530	5530	0
678	20241127	101400	18182440	5530	5530	5530	5530	0
679	20241127	101300	18182440	5530	5530	5530	5530	0
680	20241127	101200	18182440	5530	5530	5530	5530	0
681	20241127	101100	18182440	5530	5530	5530	5530	1
682	20241127	101000	18176910	5490	5490	5490	5490	35
683	20241127	100900	17984760	5530	5530	5530	5530	0
684	20241127	100800	17984760	5530	5530	5530	5530	0
685	20241127	100700	17984760	5530	5530	5530	5530	1
686	20241127	100600	17979230	5530	5530	5530	5530	1
687	20241127	100500	17973700	5530	5530	5530	5530	1
688	20241127	100400	17968170	5530	5530	5530	5530	0
689	20241127	100300	17968170	5530	5530	5530	5530	1
690	20241127	100200	17962640	5490	5530	5530	5490	39
691	20241127	100100	17748490	5490	5500	5500	5490	235
692	20241127	100000	16457060	5530	5530	5530	5530	0
693	20241127	095900	16457060	5530	5530	5530	5530	0
694	20241127	095800	16457060	5530	5530	5530	5530	0
695	20241127	095700	16457060	5530	5530	5530	5530	0
696	20241127	095600	16457060	5530	5530	5530	5530	0
697	20241127	095500	16457060	5530	5530	5530	5530	0
698	20241127	095400	16457060	5530	5530	5530	5530	0
699	20241127	095300	16457060	5530	5530	5530	5530	0
700	20241127	095200	16457060	5530	5530	5530	5530	0
701	20241127	095100	16457060	5530	5530	5530	5530	0
702	20241127	095000	16457060	5530	5530	5530	5530	0
703	20241127	094900	16457060	5530	5530	5530	5530	0
704	20241127	094800	16457060	5530	5530	5530	5530	0
705	20241127	094700	16457060	5530	5530	5530	5530	150
706	20241127	094600	15627560	5530	5530	5530	5530	0
707	20241127	094500	15627560	5530	5530	5530	5530	0
708	20241127	094400	15627560	5530	5500	5530	5500	1064
709	20241127	094300	9775530	5500	5500	5500	5500	45
710	20241127	094200	9528030	5500	5500	5500	5500	2
711	20241127	094100	9517030	5500	5480	5500	5470	196
712	20241127	094000	8444860	5470	5470	5470	5470	3
713	20241127	093900	8428450	5490	5450	5490	5450	450
714	20241127	093800	5968590	5480	5480	5480	5480	30
715	20241127	093700	5804190	5530	5530	5530	5530	0
716	20241127	093600	5804190	5530	5530	5530	5530	0
717	20241127	093500	5804190	5530	5530	5530	5530	0
718	20241127	093400	5804190	5530	5530	5530	5530	0
719	20241127	093300	5804190	5530	5530	5530	5530	0
720	20241127	093200	5804190	5530	5530	5530	5530	0
721	20241127	093100	5804190	5530	5530	5530	5530	0
722	20241127	093000	5804190	5530	5530	5530	5530	17
723	20241127	092900	5710180	5530	5530	5530	5530	0
724	20241127	092800	5710180	5530	5530	5530	5530	0
725	20241127	092700	5710180	5530	5490	5530	5490	16
726	20241127	092600	5622300	5480	5480	5480	5480	1
727	20241127	092500	5616820	5530	5490	5530	5450	10
728	20241127	092400	5562050	5530	5530	5530	5530	1
729	20241127	092300	5556520	5480	5510	5510	5480	800
730	20241127	092200	1163380	5530	5530	5530	5530	4
731	20241127	092100	1141260	5540	5540	5540	5540	0
732	20241127	092000	1141260	5540	5540	5540	5540	0
733	20241127	091900	1141260	5540	5540	5540	5540	0
734	20241127	091800	1141260	5540	5540	5540	5540	0
735	20241127	091700	1141260	5540	5540	5540	5540	1
736	20241127	091600	1135720	5550	5550	5550	5550	1
737	20241127	091500	1130170	5540	5540	5540	5540	0
738	20241127	091400	1130170	5540	5540	5540	5540	50
739	20241127	091300	853170	5540	5540	5540	5540	140
740	20241127	091200	77570	5550	5550	5550	5550	0
741	20241127	091100	77570	5550	5550	5550	5550	0
742	20241127	091000	77570	5550	5550	5550	5550	0
743	20241127	090900	77570	5550	5550	5550	5550	1
744	20241127	090800	72020	5540	5540	5540	5540	0
745	20241127	090700	72020	5540	5540	5540	5540	2
746	20241127	090600	60940	5540	5540	5540	5540	0
747	20241127	090500	60940	5540	5540	5540	5540	0
748	20241127	090400	60940	5540	5540	5540	5540	0
749	20241127	090300	60940	5540	5540	5540	5540	0
750	20241127	090200	60940	5540	5540	5540	5540	0
751	20241127	090100	60940	5540	5540	5540	5540	0
752	20241127	090000	60940	5540	5540	5540	5540	11