KissMeData/296640/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	211700	63155970	5850	5850	5850	5850	716
3	20241127	211600	63155970	5850	5850	5850	5850	0
4	20241127	211500	63155970	5850	5850	5850	5850	0
5	20241127	211400	63155970	5850	5850	5850	5850	0
6	20241127	211300	63155970	5850	5850	5850	5850	0
7	20241127	211200	63155970	5850	5850	5850	5850	0
8	20241127	211100	63155970	5850	5850	5850	5850	0
9	20241127	211000	63155970	5850	5850	5850	5850	0
10	20241127	210900	63155970	5850	5850	5850	5850	0
11	20241127	210800	63155970	5850	5850	5850	5850	0
12	20241127	210700	63155970	5850	5850	5850	5850	0
13	20241127	210600	63155970	5850	5850	5850	5850	0
14	20241127	210500	63155970	5850	5850	5850	5850	0
15	20241127	210400	63155970	5850	5850	5850	5850	0
16	20241127	210300	63155970	5850	5850	5850	5850	0
17	20241127	210200	63155970	5850	5850	5850	5850	0
18	20241127	210100	63155970	5850	5850	5850	5850	0
19	20241127	210000	63155970	5850	5850	5850	5850	0
20	20241127	205900	63155970	5850	5850	5850	5850	0
21	20241127	205800	63155970	5850	5850	5850	5850	0
22	20241127	205700	63155970	5850	5850	5850	5850	0
23	20241127	205600	63155970	5850	5850	5850	5850	0
24	20241127	205500	63155970	5850	5850	5850	5850	0
25	20241127	205400	63155970	5850	5850	5850	5850	0
26	20241127	205300	63155970	5850	5850	5850	5850	0
27	20241127	205200	63155970	5850	5850	5850	5850	0
28	20241127	205100	63155970	5850	5850	5850	5850	0
29	20241127	205000	63155970	5850	5850	5850	5850	0
30	20241127	204900	63155970	5850	5850	5850	5850	0
31	20241127	204800	63155970	5850	5850	5850	5850	0
32	20241127	204700	63155970	5850	5850	5850	5850	716
33	20241127	204600	63155970	5850	5850	5850	5850	0
34	20241127	204500	63155970	5850	5850	5850	5850	0
35	20241127	204400	63155970	5850	5850	5850	5850	0
36	20241127	204300	63155970	5850	5850	5850	5850	0
37	20241127	204200	63155970	5850	5850	5850	5850	0
38	20241127	204100	63155970	5850	5850	5850	5850	0
39	20241127	204000	63155970	5850	5850	5850	5850	0
40	20241127	203900	63155970	5850	5850	5850	5850	0
41	20241127	203800	63155970	5850	5850	5850	5850	0
42	20241127	203700	63155970	5850	5850	5850	5850	0
43	20241127	203600	63155970	5850	5850	5850	5850	0
44	20241127	203500	63155970	5850	5850	5850	5850	0
45	20241127	203400	63155970	5850	5850	5850	5850	0
46	20241127	203300	63155970	5850	5850	5850	5850	0
47	20241127	203200	63155970	5850	5850	5850	5850	0
48	20241127	203100	63155970	5850	5850	5850	5850	0
49	20241127	203000	63155970	5850	5850	5850	5850	0
50	20241127	202900	63155970	5850	5850	5850	5850	0
51	20241127	202800	63155970	5850	5850	5850	5850	0
52	20241127	202700	63155970	5850	5850	5850	5850	0
53	20241127	202600	63155970	5850	5850	5850	5850	0
54	20241127	202500	63155970	5850	5850	5850	5850	0
55	20241127	202400	63155970	5850	5850	5850	5850	0
56	20241127	202300	63155970	5850	5850	5850	5850	0
57	20241127	202200	63155970	5850	5850	5850	5850	0
58	20241127	202100	63155970	5850	5850	5850	5850	0
59	20241127	202000	63155970	5850	5850	5850	5850	0
60	20241127	201900	63155970	5850	5850	5850	5850	0
61	20241127	201800	63155970	5850	5850	5850	5850	0
62	20241127	201700	63155970	5850	5850	5850	5850	716
63	20241127	201600	63155970	5850	5850	5850	5850	0
64	20241127	201500	63155970	5850	5850	5850	5850	0
65	20241127	201400	63155970	5850	5850	5850	5850	0
66	20241127	201300	63155970	5850	5850	5850	5850	0
67	20241127	201200	63155970	5850	5850	5850	5850	0
68	20241127	201100	63155970	5850	5850	5850	5850	0
69	20241127	201000	63155970	5850	5850	5850	5850	0
70	20241127	200900	63155970	5850	5850	5850	5850	0
71	20241127	200800	63155970	5850	5850	5850	5850	0
72	20241127	200700	63155970	5850	5850	5850	5850	0
73	20241127	200600	63155970	5850	5850	5850	5850	0
74	20241127	200500	63155970	5850	5850	5850	5850	0
75	20241127	200400	63155970	5850	5850	5850	5850	0
76	20241127	200300	63155970	5850	5850	5850	5850	0
77	20241127	200200	63155970	5850	5850	5850	5850	0
78	20241127	200100	63155970	5850	5850	5850	5850	0
79	20241127	200000	63155970	5850	5850	5850	5850	0
80	20241127	195900	63155970	5850	5850	5850	5850	0
81	20241127	195800	63155970	5850	5850	5850	5850	0
82	20241127	195700	63155970	5850	5850	5850	5850	0
83	20241127	195600	63155970	5850	5850	5850	5850	0
84	20241127	195500	63155970	5850	5850	5850	5850	0
85	20241127	195400	63155970	5850	5850	5850	5850	0
86	20241127	195300	63155970	5850	5850	5850	5850	0
87	20241127	195200	63155970	5850	5850	5850	5850	0
88	20241127	195100	63155970	5850	5850	5850	5850	0
89	20241127	195000	63155970	5850	5850	5850	5850	0
90	20241127	194900	63155970	5850	5850	5850	5850	0
91	20241127	194800	63155970	5850	5850	5850	5850	0
92	20241127	194700	63155970	5850	5850	5850	5850	716
93	20241127	194600	63155970	5850	5850	5850	5850	0
94	20241127	194500	63155970	5850	5850	5850	5850	0
95	20241127	194400	63155970	5850	5850	5850	5850	0
96	20241127	194300	63155970	5850	5850	5850	5850	0
97	20241127	194200	63155970	5850	5850	5850	5850	0
98	20241127	194100	63155970	5850	5850	5850	5850	0
99	20241127	194000	63155970	5850	5850	5850	5850	0
100	20241127	193900	63155970	5850	5850	5850	5850	0
101	20241127	193800	63155970	5850	5850	5850	5850	0
102	20241127	193700	63155970	5850	5850	5850	5850	0
103	20241127	193600	63155970	5850	5850	5850	5850	0
104	20241127	193500	63155970	5850	5850	5850	5850	0
105	20241127	193400	63155970	5850	5850	5850	5850	0
106	20241127	193300	63155970	5850	5850	5850	5850	0
107	20241127	193200	63155970	5850	5850	5850	5850	0
108	20241127	193100	63155970	5850	5850	5850	5850	0
109	20241127	193000	63155970	5850	5850	5850	5850	0
110	20241127	192900	63155970	5850	5850	5850	5850	0
111	20241127	192800	63155970	5850	5850	5850	5850	0
112	20241127	192700	63155970	5850	5850	5850	5850	0
113	20241127	192600	63155970	5850	5850	5850	5850	0
114	20241127	192500	63155970	5850	5850	5850	5850	0
115	20241127	192400	63155970	5850	5850	5850	5850	0
116	20241127	192300	63155970	5850	5850	5850	5850	0
117	20241127	192200	63155970	5850	5850	5850	5850	0
118	20241127	192100	63155970	5850	5850	5850	5850	0
119	20241127	192000	63155970	5850	5850	5850	5850	0
120	20241127	191900	63155970	5850	5850	5850	5850	0
121	20241127	191800	63155970	5850	5850	5850	5850	0
122	20241127	191700	63155970	5850	5850	5850	5850	716
123	20241127	191600	63155970	5850	5850	5850	5850	0
124	20241127	191500	63155970	5850	5850	5850	5850	0
125	20241127	191400	63155970	5850	5850	5850	5850	0
126	20241127	191300	63155970	5850	5850	5850	5850	0
127	20241127	191200	63155970	5850	5850	5850	5850	0
128	20241127	191100	63155970	5850	5850	5850	5850	0
129	20241127	191000	63155970	5850	5850	5850	5850	0
130	20241127	190900	63155970	5850	5850	5850	5850	0
131	20241127	190800	63155970	5850	5850	5850	5850	0
132	20241127	190700	63155970	5850	5850	5850	5850	0
133	20241127	190600	63155970	5850	5850	5850	5850	0
134	20241127	190500	63155970	5850	5850	5850	5850	0
135	20241127	190400	63155970	5850	5850	5850	5850	0
136	20241127	190300	63155970	5850	5850	5850	5850	0
137	20241127	190200	63155970	5850	5850	5850	5850	0
138	20241127	190100	63155970	5850	5850	5850	5850	0
139	20241127	190000	63155970	5850	5850	5850	5850	0
140	20241127	185900	63155970	5850	5850	5850	5850	0
141	20241127	185800	63155970	5850	5850	5850	5850	0
142	20241127	185700	63155970	5850	5850	5850	5850	0
143	20241127	185600	63155970	5850	5850	5850	5850	0
144	20241127	185500	63155970	5850	5850	5850	5850	0
145	20241127	185400	63155970	5850	5850	5850	5850	0
146	20241127	185300	63155970	5850	5850	5850	5850	0
147	20241127	185200	63155970	5850	5850	5850	5850	0
148	20241127	185100	63155970	5850	5850	5850	5850	0
149	20241127	185000	63155970	5850	5850	5850	5850	0
150	20241127	184900	63155970	5850	5850	5850	5850	0
151	20241127	184800	63155970	5850	5850	5850	5850	0
152	20241127	184700	63155970	5850	5850	5850	5850	716
153	20241127	184600	63155970	5850	5850	5850	5850	0
154	20241127	184500	63155970	5850	5850	5850	5850	0
155	20241127	184400	63155970	5850	5850	5850	5850	0
156	20241127	184300	63155970	5850	5850	5850	5850	0
157	20241127	184200	63155970	5850	5850	5850	5850	0
158	20241127	184100	63155970	5850	5850	5850	5850	0
159	20241127	184000	63155970	5850	5850	5850	5850	0
160	20241127	183900	63155970	5850	5850	5850	5850	0
161	20241127	183800	63155970	5850	5850	5850	5850	0
162	20241127	183700	63155970	5850	5850	5850	5850	0
163	20241127	183600	63155970	5850	5850	5850	5850	0
164	20241127	183500	63155970	5850	5850	5850	5850	0
165	20241127	183400	63155970	5850	5850	5850	5850	0
166	20241127	183300	63155970	5850	5850	5850	5850	0
167	20241127	183200	63155970	5850	5850	5850	5850	0
168	20241127	183100	63155970	5850	5850	5850	5850	0
169	20241127	183000	63155970	5850	5850	5850	5850	0
170	20241127	182900	63155970	5850	5850	5850	5850	0
171	20241127	182800	63155970	5850	5850	5850	5850	0
172	20241127	182700	63155970	5850	5850	5850	5850	0
173	20241127	182600	63155970	5850	5850	5850	5850	0
174	20241127	182500	63155970	5850	5850	5850	5850	0
175	20241127	182400	63155970	5850	5850	5850	5850	0
176	20241127	182300	63155970	5850	5850	5850	5850	0
177	20241127	182200	63155970	5850	5850	5850	5850	0
178	20241127	182100	63155970	5850	5850	5850	5850	0
179	20241127	182000	63155970	5850	5850	5850	5850	0
180	20241127	181900	63155970	5850	5850	5850	5850	0
181	20241127	181800	63155970	5850	5850	5850	5850	0
182	20241127	181700	63155970	5850	5850	5850	5850	716
183	20241127	181600	63155970	5850	5850	5850	5850	0
184	20241127	181500	63155970	5850	5850	5850	5850	0
185	20241127	181400	63155970	5850	5850	5850	5850	0
186	20241127	181300	63155970	5850	5850	5850	5850	0
187	20241127	181200	63155970	5850	5850	5850	5850	0
188	20241127	181100	63155970	5850	5850	5850	5850	0
189	20241127	181000	63155970	5850	5850	5850	5850	0
190	20241127	180900	63155970	5850	5850	5850	5850	0
191	20241127	180800	63155970	5850	5850	5850	5850	0
192	20241127	180700	63155970	5850	5850	5850	5850	0
193	20241127	180600	63155970	5850	5850	5850	5850	0
194	20241127	180500	63155970	5850	5850	5850	5850	0
195	20241127	180400	63155970	5850	5850	5850	5850	0
196	20241127	180300	63155970	5850	5850	5850	5850	0
197	20241127	180200	63155970	5850	5850	5850	5850	0
198	20241127	180100	63155970	5850	5850	5850	5850	0
199	20241127	180000	63155970	5850	5850	5850	5850	0
200	20241127	175900	63155970	5850	5850	5850	5850	0
201	20241127	175800	63155970	5850	5850	5850	5850	0
202	20241127	175700	63155970	5850	5850	5850	5850	0
203	20241127	175600	63155970	5850	5850	5850	5850	0
204	20241127	175500	63155970	5850	5850	5850	5850	0
205	20241127	175400	63155970	5850	5850	5850	5850	0
206	20241127	175300	63155970	5850	5850	5850	5850	0
207	20241127	175200	63155970	5850	5850	5850	5850	0
208	20241127	175100	63155970	5850	5850	5850	5850	0
209	20241127	175000	63155970	5850	5850	5850	5850	0
210	20241127	174900	63155970	5850	5850	5850	5850	0
211	20241127	174800	63155970	5850	5850	5850	5850	0
212	20241127	174700	63155970	5850	5850	5850	5850	716
213	20241127	174600	63155970	5850	5850	5850	5850	0
214	20241127	174500	63155970	5850	5850	5850	5850	0
215	20241127	174400	63155970	5850	5850	5850	5850	0
216	20241127	174300	63155970	5850	5850	5850	5850	0
217	20241127	174200	63155970	5850	5850	5850	5850	0
218	20241127	174100	63155970	5850	5850	5850	5850	0
219	20241127	174000	63155970	5850	5850	5850	5850	0
220	20241127	173900	63155970	5850	5850	5850	5850	0
221	20241127	173800	63155970	5850	5850	5850	5850	0
222	20241127	173700	63155970	5850	5850	5850	5850	0
223	20241127	173600	63155970	5850	5850	5850	5850	0
224	20241127	173500	63155970	5850	5850	5850	5850	0
225	20241127	173400	63155970	5850	5850	5850	5850	0
226	20241127	173300	63155970	5850	5850	5850	5850	0
227	20241127	173200	63155970	5850	5850	5850	5850	0
228	20241127	173100	63155970	5850	5850	5850	5850	0
229	20241127	173000	63155970	5850	5850	5850	5850	0
230	20241127	172900	63155970	5850	5850	5850	5850	0
231	20241127	172800	63155970	5850	5850	5850	5850	0
232	20241127	172700	63155970	5850	5850	5850	5850	0
233	20241127	172600	63155970	5850	5850	5850	5850	0
234	20241127	172500	63155970	5850	5850	5850	5850	0
235	20241127	172400	63155970	5850	5850	5850	5850	0
236	20241127	172300	63155970	5850	5850	5850	5850	0
237	20241127	172200	63155970	5850	5850	5850	5850	0
238	20241127	172100	63155970	5850	5850	5850	5850	0
239	20241127	172000	63155970	5850	5850	5850	5850	0
240	20241127	171900	63155970	5850	5850	5850	5850	0
241	20241127	171800	63155970	5850	5850	5850	5850	0
242	20241127	171700	63155970	5850	5850	5850	5850	716
243	20241127	171600	63155970	5850	5850	5850	5850	0
244	20241127	171500	63155970	5850	5850	5850	5850	0
245	20241127	171400	63155970	5850	5850	5850	5850	0
246	20241127	171300	63155970	5850	5850	5850	5850	0
247	20241127	171200	63155970	5850	5850	5850	5850	0
248	20241127	171100	63155970	5850	5850	5850	5850	0
249	20241127	171000	63155970	5850	5850	5850	5850	0
250	20241127	170900	63155970	5850	5850	5850	5850	0
251	20241127	170800	63155970	5850	5850	5850	5850	0
252	20241127	170700	63155970	5850	5850	5850	5850	0
253	20241127	170600	63155970	5850	5850	5850	5850	0
254	20241127	170500	63155970	5850	5850	5850	5850	0
255	20241127	170400	63155970	5850	5850	5850	5850	0
256	20241127	170300	63155970	5850	5850	5850	5850	0
257	20241127	170200	63155970	5850	5850	5850	5850	0
258	20241127	170100	63155970	5850	5850	5850	5850	0
259	20241127	170000	63155970	5850	5850	5850	5850	0
260	20241127	165900	63155970	5850	5850	5850	5850	0
261	20241127	165800	63155970	5850	5850	5850	5850	0
262	20241127	165700	63155970	5850	5850	5850	5850	0
263	20241127	165600	63155970	5850	5850	5850	5850	0
264	20241127	165500	63155970	5850	5850	5850	5850	0
265	20241127	165400	63155970	5850	5850	5850	5850	0
266	20241127	165300	63155970	5850	5850	5850	5850	0
267	20241127	165200	63155970	5850	5850	5850	5850	0
268	20241127	165100	63155970	5850	5850	5850	5850	0
269	20241127	165000	63155970	5850	5850	5850	5850	0
270	20241127	164900	63155970	5850	5850	5850	5850	0
271	20241127	164800	63155970	5850	5850	5850	5850	0
272	20241127	164700	63155970	5850	5850	5850	5850	716
273	20241127	164600	63155970	5850	5850	5850	5850	0
274	20241127	164500	63155970	5850	5850	5850	5850	0
275	20241127	164400	63155970	5850	5850	5850	5850	0
276	20241127	164300	63155970	5850	5850	5850	5850	0
277	20241127	164200	63155970	5850	5850	5850	5850	0
278	20241127	164100	63155970	5850	5850	5850	5850	0
279	20241127	164000	63155970	5850	5850	5850	5850	0
280	20241127	163900	63155970	5850	5850	5850	5850	0
281	20241127	163800	63155970	5850	5850	5850	5850	0
282	20241127	163700	63155970	5850	5850	5850	5850	0
283	20241127	163600	63155970	5850	5850	5850	5850	0
284	20241127	163500	63155970	5850	5850	5850	5850	0
285	20241127	163400	63155970	5850	5850	5850	5850	0
286	20241127	163300	63155970	5850	5850	5850	5850	0
287	20241127	163200	63155970	5850	5850	5850	5850	0
288	20241127	163100	63155970	5850	5850	5850	5850	0
289	20241127	163000	63155970	5850	5850	5850	5850	0
290	20241127	162900	63155970	5850	5850	5850	5850	0
291	20241127	162800	63155970	5850	5850	5850	5850	0
292	20241127	162700	63155970	5850	5850	5850	5850	0
293	20241127	162600	63155970	5850	5850	5850	5850	0
294	20241127	162500	63155970	5850	5850	5850	5850	0
295	20241127	162400	63155970	5850	5850	5850	5850	0
296	20241127	162300	63155970	5850	5850	5850	5850	0
297	20241127	162200	63155970	5850	5850	5850	5850	0
298	20241127	162100	63155970	5850	5850	5850	5850	0
299	20241127	162000	63155970	5850	5850	5850	5850	0
300	20241127	161900	63155970	5850	5850	5850	5850	0
301	20241127	161800	63155970	5850	5850	5850	5850	0
302	20241127	161700	63155970	5850	5850	5850	5850	716
303	20241127	161600	63155970	5850	5850	5850	5850	0
304	20241127	161500	63155970	5850	5850	5850	5850	0
305	20241127	161400	63155970	5850	5850	5850	5850	0
306	20241127	161300	63155970	5850	5850	5850	5850	0
307	20241127	161200	63155970	5850	5850	5850	5850	0
308	20241127	161100	63155970	5850	5850	5850	5850	0
309	20241127	161000	63155970	5850	5850	5850	5850	0
310	20241127	160900	63155970	5850	5850	5850	5850	0
311	20241127	160800	63155970	5850	5850	5850	5850	0
312	20241127	160700	63155970	5850	5850	5850	5850	0
313	20241127	160600	63155970	5850	5850	5850	5850	0
314	20241127	160500	63155970	5850	5850	5850	5850	0
315	20241127	160400	63155970	5850	5850	5850	5850	0
316	20241127	160300	63155970	5850	5850	5850	5850	0
317	20241127	160200	63155970	5850	5850	5850	5850	0
318	20241127	160100	63155970	5850	5850	5850	5850	0
319	20241127	160000	63155970	5850	5850	5850	5850	0
320	20241127	155900	63155970	5850	5850	5850	5850	0
321	20241127	155800	63155970	5850	5850	5850	5850	0
322	20241127	155700	63155970	5850	5850	5850	5850	0
323	20241127	155600	63155970	5850	5850	5850	5850	0
324	20241127	155500	63155970	5850	5850	5850	5850	0
325	20241127	155400	63155970	5850	5850	5850	5850	0
326	20241127	155300	63155970	5850	5850	5850	5850	0
327	20241127	155200	63155970	5850	5850	5850	5850	0
328	20241127	155100	63155970	5850	5850	5850	5850	0
329	20241127	155000	63155970	5850	5850	5850	5850	0
330	20241127	154900	63155970	5850	5850	5850	5850	0
331	20241127	154800	63155970	5850	5850	5850	5850	0
332	20241127	154700	63155970	5850	5850	5850	5850	716
333	20241127	154600	63155970	5850	5850	5850	5850	0
334	20241127	154500	63155970	5850	5850	5850	5850	0
335	20241127	154400	63155970	5850	5850	5850	5850	0
336	20241127	154300	63155970	5850	5850	5850	5850	0
337	20241127	154200	63155970	5850	5850	5850	5850	0
338	20241127	154100	63155970	5850	5850	5850	5850	0
339	20241127	154000	63155970	5850	5850	5850	5850	0
340	20241127	153900	63155970	5850	5850	5850	5850	0
341	20241127	153800	63155970	5850	5850	5850	5850	0
342	20241127	153700	63155970	5850	5850	5850	5850	0
343	20241127	153600	63155970	5850	5850	5850	5850	0
344	20241127	153500	63155970	5850	5850	5850	5850	0
345	20241127	153400	63155970	5850	5850	5850	5850	0
346	20241127	153300	63155970	5850	5850	5850	5850	0
347	20241127	153200	63155970	5850	5850	5850	5850	0
348	20241127	153100	63155970	5850	5850	5850	5850	0
349	20241127	153000	63155970	5850	5850	5850	5850	716
350	20241127	152900	58967370	5870	5870	5870	5870	0
351	20241127	152800	58967370	5870	5870	5870	5870	0
352	20241127	152700	58967370	5870	5870	5870	5870	0
353	20241127	152600	58967370	5870	5870	5870	5870	0
354	20241127	152500	58967370	5870	5870	5870	5870	0
355	20241127	152400	58967370	5870	5870	5870	5870	0
356	20241127	152300	58967370	5870	5870	5870	5870	0
357	20241127	152200	58967370	5870	5870	5870	5870	0
358	20241127	152100	58967370	5870	5870	5870	5870	0
359	20241127	152000	58967370	5870	5870	5870	5870	0
360	20241127	151900	58967370	5870	5910	5910	5870	90
361	20241127	151800	58436230	5910	5910	5910	5910	0
362	20241127	151700	58436230	5910	5910	5910	5910	5
363	20241127	151600	58406680	5900	5900	5900	5900	0
364	20241127	151500	58406680	5900	5900	5900	5900	0
365	20241127	151400	58406680	5900	5900	5900	5900	0
366	20241127	151300	58406680	5900	5900	5900	5900	0
367	20241127	151200	58406680	5900	5900	5900	5900	0
368	20241127	151100	58406680	5900	5900	5900	5900	0
369	20241127	151000	58406680	5900	5900	5900	5900	0
370	20241127	150900	58406680	5900	5900	5900	5900	122
371	20241127	150800	57686880	5880	5880	5880	5880	0
372	20241127	150700	57686880	5880	5880	5880	5880	0
373	20241127	150600	57686880	5880	5880	5880	5880	0
374	20241127	150500	57686880	5880	5880	5880	5880	0
375	20241127	150400	57686880	5880	5880	5880	5880	0
376	20241127	150300	57686880	5880	5880	5880	5880	0
377	20241127	150200	57686880	5880	5880	5880	5880	0
378	20241127	150100	57686880	5880	5880	5880	5880	8
379	20241127	150000	57639840	5880	5880	5880	5880	0
380	20241127	145900	57639840	5880	5880	5880	5880	0
381	20241127	145800	57639840	5880	5880	5880	5880	0
382	20241127	145700	57639840	5880	5880	5880	5880	322
383	20241127	145600	55746480	5900	5900	5900	5900	0
384	20241127	145500	55746480	5900	5900	5900	5900	0
385	20241127	145400	55746480	5900	5900	5900	5900	1
386	20241127	145300	55740580	5910	5910	5910	5910	0
387	20241127	145200	55740580	5910	5910	5910	5910	0
388	20241127	145100	55740580	5910	5910	5910	5910	0
389	20241127	145000	55740580	5910	5910	5910	5910	0
390	20241127	144900	55740580	5910	5910	5910	5910	0
391	20241127	144800	55740580	5910	5910	5910	5910	0
392	20241127	144700	55740580	5910	5910	5910	5910	50
393	20241127	144600	55445080	5910	5910	5910	5910	0
394	20241127	144500	55445080	5910	5910	5910	5910	0
395	20241127	144400	55445080	5910	5910	5910	5910	0
396	20241127	144300	55445080	5910	5910	5910	5910	0
397	20241127	144200	55445080	5910	5910	5910	5910	0
398	20241127	144100	55445080	5910	5910	5910	5910	0
399	20241127	144000	55445080	5910	5920	5920	5910	191
400	20241127	143900	54315540	5930	5930	5930	5930	0
401	20241127	143800	54315540	5930	5930	5930	5930	108
402	20241127	143700	53675100	5920	5920	5920	5920	10
403	20241127	143600	53615900	5930	5930	5930	5930	0
404	20241127	143500	53615900	5930	5930	5930	5930	0
405	20241127	143400	53615900	5930	5930	5930	5930	0
406	20241127	143300	53615900	5930	5930	5930	5930	0
407	20241127	143200	53615900	5930	5930	5930	5930	0
408	20241127	143100	53615900	5930	5930	5930	5930	0
409	20241127	143000	53615900	5930	5920	5930	5920	14
410	20241127	142900	53532900	5930	5930	5930	5930	0
411	20241127	142800	53532900	5930	5930	5930	5930	0
412	20241127	142700	53532900	5930	5930	5930	5930	0
413	20241127	142600	53532900	5930	5930	5930	5930	0
414	20241127	142500	53532900	5930	5930	5930	5930	0
415	20241127	142400	53532900	5930	5920	5930	5920	116
416	20241127	142300	52845030	5900	5910	5910	5900	333
417	20241127	142200	50880160	5910	5910	5910	5910	22
418	20241127	142100	50750140	5920	5920	5920	5920	0
419	20241127	142000	50750140	5920	5920	5920	5920	0
420	20241127	141900	50750140	5920	5920	5920	5920	0
421	20241127	141800	50750140	5920	5920	5920	5920	1
422	20241127	141700	50744220	5910	5910	5910	5910	0
423	20241127	141600	50744220	5910	5910	5910	5910	0
424	20241127	141500	50744220	5910	5910	5910	5910	0
425	20241127	141400	50744220	5910	5910	5910	5910	0
426	20241127	141300	50744220	5910	5910	5910	5910	199
427	20241127	141200	49568130	5910	5910	5910	5910	1
428	20241127	141100	49562220	5910	5910	5910	5910	0
429	20241127	141000	49562220	5910	5910	5910	5910	0
430	20241127	140900	49562220	5910	5910	5910	5910	0
431	20241127	140800	49562220	5910	5910	5910	5910	0
432	20241127	140700	49562220	5910	5910	5910	5910	0
433	20241127	140600	49562220	5910	5900	5910	5900	34
434	20241127	140500	49361610	5900	5900	5900	5900	0
435	20241127	140400	49361610	5900	5900	5900	5900	0
436	20241127	140300	49361610	5900	5900	5900	5900	0
437	20241127	140200	49361610	5900	5900	5900	5900	0
438	20241127	140100	49361610	5900	5900	5900	5900	0
439	20241127	140000	49361610	5900	5900	5900	5900	1
440	20241127	135900	49355710	5850	5850	5850	5850	0
441	20241127	135800	49355710	5850	5850	5850	5850	0
442	20241127	135700	49355710	5850	5850	5850	5850	0
443	20241127	135600	49355710	5850	5850	5850	5850	0
444	20241127	135500	49355710	5850	5900	5900	5850	201
445	20241127	135400	48179810	5840	5890	5890	5840	401
446	20241127	135300	45833310	5880	5880	5880	5880	0
447	20241127	135200	45833310	5880	5880	5880	5880	0
448	20241127	135100	45833310	5880	5880	5880	5880	0
449	20241127	135000	45833310	5880	5890	5890	5880	350
450	20241127	134900	43773860	5890	5920	5920	5890	4
451	20241127	134800	43750210	5910	5910	5910	5910	1
452	20241127	134700	43744300	5890	5890	5890	5890	0
453	20241127	134600	43744300	5890	5890	5890	5890	57
454	20241127	134500	43408570	5890	5890	5890	5890	0
455	20241127	134400	43408570	5890	5890	5890	5890	0
456	20241127	134300	43408570	5890	5900	5900	5890	500
457	20241127	134200	40463040	5910	5910	5910	5910	1
458	20241127	134100	40457130	5910	5910	5910	5910	30
459	20241127	134000	40279830	5910	5910	5910	5910	0
460	20241127	133900	40279830	5910	5910	5910	5910	0
461	20241127	133800	40279830	5910	5910	5910	5910	4
462	20241127	133700	40256190	5910	5910	5910	5910	0
463	20241127	133600	40256190	5910	5910	5910	5910	1
464	20241127	133500	40250280	5910	5910	5910	5910	0
465	20241127	133400	40250280	5910	5910	5910	5910	0
466	20241127	133300	40250280	5910	5910	5910	5910	0
467	20241127	133200	40250280	5910	5910	5910	5910	1
468	20241127	133100	40244370	5910	5910	5910	5910	1
469	20241127	133000	40238460	5910	5910	5910	5910	1
470	20241127	132900	40232550	5910	5910	5910	5910	4
471	20241127	132800	40208910	5910	5910	5910	5910	0
472	20241127	132700	40208910	5910	5910	5910	5910	0
473	20241127	132600	40208910	5910	5910	5910	5910	0
474	20241127	132500	40208910	5910	5910	5910	5910	0
475	20241127	132400	40208910	5910	5910	5910	5910	1
476	20241127	132300	40203000	5920	5920	5920	5920	5
477	20241127	132200	40173400	5920	5910	5920	5910	26
478	20241127	132100	40019660	5910	5910	5910	5910	0
479	20241127	132000	40019660	5910	5910	5910	5910	0
480	20241127	131900	40019660	5910	5910	5910	5910	0
481	20241127	131800	40019660	5910	5910	5910	5910	1
482	20241127	131700	40013750	5910	5910	5910	5910	0
483	20241127	131600	40013750	5910	5910	5910	5910	0
484	20241127	131500	40013750	5910	5910	5910	5910	0
485	20241127	131400	40013750	5910	5910	5910	5910	0
486	20241127	131300	40013750	5910	5910	5910	5910	0
487	20241127	131200	40013750	5910	5910	5910	5910	1
488	20241127	131100	40007840	5910	5910	5910	5910	0
489	20241127	131000	40007840	5910	5910	5910	5910	0
490	20241127	130900	40007840	5910	5910	5910	5910	0
491	20241127	130800	40007840	5910	5910	5910	5910	0
492	20241127	130700	40007840	5910	5910	5910	5910	5
493	20241127	130600	39978290	5910	5910	5910	5910	1
494	20241127	130500	39972380	5910	5910	5910	5910	0
495	20241127	130400	39972380	5910	5910	5910	5910	0
496	20241127	130300	39972380	5910	5910	5910	5910	0
497	20241127	130200	39972380	5910	5910	5910	5910	0
498	20241127	130100	39972380	5910	5910	5910	5910	0
499	20241127	130000	39972380	5910	5910	5910	5910	1
500	20241127	125900	39966470	5890	5890	5890	5890	0
501	20241127	125800	39966470	5890	5890	5890	5890	91
502	20241127	125700	39430480	5890	5890	5890	5890	0
503	20241127	125600	39430480	5890	5890	5890	5890	11
504	20241127	125500	39365690	5890	5890	5890	5890	0
505	20241127	125400	39365690	5890	5890	5890	5890	1
506	20241127	125300	39359800	5900	5900	5900	5900	0
507	20241127	125200	39359800	5900	5900	5900	5900	0
508	20241127	125100	39359800	5900	5900	5900	5900	0
509	20241127	125000	39359800	5900	5900	5900	5900	10
510	20241127	124900	39300800	5910	5910	5910	5910	0
511	20241127	124800	39300800	5910	5910	5910	5910	1
512	20241127	124700	39294890	5910	5910	5910	5910	0
513	20241127	124600	39294890	5910	5910	5910	5910	0
514	20241127	124500	39294890	5910	5910	5910	5910	0
515	20241127	124400	39294890	5910	5910	5910	5910	0
516	20241127	124300	39294890	5910	5910	5910	5910	0
517	20241127	124200	39294890	5910	5910	5910	5910	1
518	20241127	124100	39288980	5930	5930	5930	5930	0
519	20241127	124000	39288980	5930	5930	5930	5930	0
520	20241127	123900	39288980	5930	5930	5930	5930	0
521	20241127	123800	39288980	5930	5930	5930	5930	0
522	20241127	123700	39288980	5930	5930	5930	5930	0
523	20241127	123600	39288980	5930	5930	5930	5930	1
524	20241127	123500	39283050	5880	5880	5880	5880	0
525	20241127	123400	39283050	5880	5880	5880	5880	0
526	20241127	123300	39283050	5880	5880	5880	5880	0
527	20241127	123200	39283050	5880	5880	5880	5880	0
528	20241127	123100	39283050	5880	5880	5880	5880	101
529	20241127	123000	38689170	5880	5880	5880	5880	0
530	20241127	122900	38689170	5880	5880	5880	5880	0
531	20241127	122800	38689170	5880	5880	5880	5880	1
532	20241127	122700	38683290	5870	5870	5870	5870	0
533	20241127	122600	38683290	5870	5870	5870	5870	0
534	20241127	122500	38683290	5870	5870	5870	5870	0
535	20241127	122400	38683290	5870	5870	5870	5870	0
536	20241127	122300	38683290	5870	5870	5870	5870	0
537	20241127	122200	38683290	5870	5870	5870	5870	0
538	20241127	122100	38683290	5870	5870	5870	5870	0
539	20241127	122000	38683290	5870	5870	5870	5870	0
540	20241127	121900	38683290	5870	5870	5870	5870	0
541	20241127	121800	38683290	5870	5870	5870	5870	0
542	20241127	121700	38683290	5870	5870	5870	5870	0
543	20241127	121600	38683290	5870	5870	5870	5870	0
544	20241127	121500	38683290	5870	5870	5870	5870	0
545	20241127	121400	38683290	5870	5870	5870	5870	0
546	20241127	121300	38683290	5870	5900	5900	5870	200
547	20241127	121200	37507980	5890	5890	5890	5890	0
548	20241127	121100	37507980	5890	5890	5890	5890	0
549	20241127	121000	37507980	5890	5890	5890	5890	0
550	20241127	120900	37507980	5890	5890	5890	5890	0
551	20241127	120800	37507980	5890	5890	5890	5890	0
552	20241127	120700	37507980	5890	5930	5930	5890	169
553	20241127	120600	36505850	5940	5940	5940	5940	0
554	20241127	120500	36505850	5940	5940	5940	5940	0
555	20241127	120400	36505850	5940	5940	5940	5940	0
556	20241127	120300	36505850	5940	5940	5940	5940	0
557	20241127	120200	36505850	5940	5940	5940	5940	0
558	20241127	120100	36505850	5940	5940	5940	5940	0
559	20241127	120000	36505850	5940	5940	5940	5940	0
560	20241127	115900	36505850	5940	5940	5940	5940	0
561	20241127	115800	36505850	5940	5940	5940	5940	0
562	20241127	115700	36505850	5940	5940	5940	5940	0
563	20241127	115600	36505850	5940	5940	5940	5940	0
564	20241127	115500	36505850	5940	5940	5940	5940	0
565	20241127	115400	36505850	5940	5940	5940	5940	0
566	20241127	115300	36505850	5940	5940	5940	5940	0
567	20241127	115200	36505850	5940	5940	5940	5940	24
568	20241127	115100	36363290	5890	5890	5890	5890	0
569	20241127	115000	36363290	5890	5890	5890	5890	0
570	20241127	114900	36363290	5890	5890	5890	5890	0
571	20241127	114800	36363290	5890	5890	5890	5890	0
572	20241127	114700	36363290	5890	5890	5890	5890	5
573	20241127	114600	36333840	5940	5940	5940	5940	0
574	20241127	114500	36333840	5940	5940	5940	5940	0
575	20241127	114400	36333840	5940	5900	5940	5900	1153
576	20241127	114300	29509490	5850	5850	5850	5850	0
577	20241127	114200	29509490	5850	5850	5850	5850	0
578	20241127	114100	29509490	5850	5850	5850	5850	0
579	20241127	114000	29509490	5850	5850	5850	5850	0
580	20241127	113900	29509490	5850	5850	5850	5850	0
581	20241127	113800	29509490	5850	5850	5850	5850	0
582	20241127	113700	29509490	5850	5850	5850	5850	0
583	20241127	113600	29509490	5850	5850	5850	5850	0
584	20241127	113500	29509490	5850	5850	5850	5850	0
585	20241127	113400	29509490	5850	5850	5850	5850	0
586	20241127	113300	29509490	5850	5850	5850	5850	0
587	20241127	113200	29509490	5850	5850	5850	5850	0
588	20241127	113100	29509490	5850	5850	5850	5850	0
589	20241127	113000	29509490	5850	5850	5850	5850	516
590	20241127	112900	26490890	5840	5840	5840	5840	0
591	20241127	112800	26490890	5840	5840	5840	5840	0
592	20241127	112700	26490890	5840	5840	5840	5840	0
593	20241127	112600	26490890	5840	5840	5840	5840	0
594	20241127	112500	26490890	5840	5840	5840	5840	0
595	20241127	112400	26490890	5840	5840	5840	5840	0
596	20241127	112300	26490890	5840	5840	5840	5840	0
597	20241127	112200	26490890	5840	5840	5840	5840	0
598	20241127	112100	26490890	5840	5840	5840	5840	0
599	20241127	112000	26490890	5840	5840	5840	5840	0
600	20241127	111900	26490890	5840	5840	5840	5840	0
601	20241127	111800	26490890	5840	5840	5840	5840	0
602	20241127	111700	26490890	5840	5840	5840	5840	0
603	20241127	111600	26490890	5840	5840	5840	5840	0
604	20241127	111500	26490890	5840	5840	5840	5840	0
605	20241127	111400	26490890	5840	5860	5860	5840	97
606	20241127	111300	25924030	5870	5870	5870	5870	184
607	20241127	111200	24843950	5880	5900	5900	5880	165
608	20241127	111100	23873730	5840	5840	5840	5840	0
609	20241127	111000	23873730	5840	5840	5840	5840	0
610	20241127	110900	23873730	5840	5840	5840	5840	0
611	20241127	110800	23873730	5840	5840	5840	5840	0
612	20241127	110700	23873730	5840	5840	5840	5840	0
613	20241127	110600	23873730	5840	5840	5840	5840	1
614	20241127	110500	23867890	5850	5850	5850	5850	0
615	20241127	110400	23867890	5850	5870	5870	5850	546
616	20241127	110300	20673250	5880	5880	5880	5880	0
617	20241127	110200	20673250	5880	5880	5880	5880	10
618	20241127	110100	20614450	5880	5880	5880	5880	25
619	20241127	110000	20467450	5910	5890	5910	5890	313
620	20241127	105900	18623620	5890	5890	5890	5890	0
621	20241127	105800	18623620	5890	5890	5890	5890	6
622	20241127	105700	18588280	5890	5890	5890	5890	0
623	20241127	105600	18588280	5890	5890	5890	5890	0
624	20241127	105500	18588280	5890	5890	5890	5890	0
625	20241127	105400	18588280	5890	5890	5890	5890	0
626	20241127	105300	18588280	5890	5890	5890	5890	0
627	20241127	105200	18588280	5890	5890	5890	5890	0
628	20241127	105100	18588280	5890	5890	5890	5890	0
629	20241127	105000	18588280	5890	5890	5890	5890	0
630	20241127	104900	18588280	5890	5890	5890	5890	0
631	20241127	104800	18588280	5890	5870	5890	5870	21
632	20241127	104700	18464870	5870	5870	5870	5870	0
633	20241127	104600	18464870	5870	5820	5870	5800	195
634	20241127	104500	17332720	5820	5820	5820	5820	0
635	20241127	104400	17332720	5820	5820	5820	5820	0
636	20241127	104300	17332720	5820	5820	5820	5820	0
637	20241127	104200	17332720	5820	5820	5820	5820	0
638	20241127	104100	17332720	5820	5820	5820	5820	0
639	20241127	104000	17332720	5820	5820	5820	5820	0
640	20241127	103900	17332720	5820	5820	5820	5820	107
641	20241127	103800	16709980	5830	5850	5850	5820	655
642	20241127	103700	12894840	5900	5900	5900	5900	1
643	20241127	103600	12888940	5890	5850	5890	5850	35
644	20241127	103500	12683590	5910	5910	5910	5910	0
645	20241127	103400	12683590	5910	5910	5910	5910	0
646	20241127	103300	12683590	5910	5910	5910	5910	0
647	20241127	103200	12683590	5910	5910	5910	5910	0
648	20241127	103100	12683590	5910	5910	5910	5910	0
649	20241127	103000	12683590	5910	5910	5910	5910	0
650	20241127	102900	12683590	5910	5910	5910	5910	0
651	20241127	102800	12683590	5910	5910	5910	5910	0
652	20241127	102700	12683590	5910	5910	5910	5910	0
653	20241127	102600	12683590	5910	5890	5910	5890	21
654	20241127	102500	12559740	5900	5890	5900	5890	3
655	20241127	102400	12542050	5900	5860	5900	5850	50
656	20241127	102300	12248720	5910	5910	5910	5910	1
657	20241127	102200	12242810	5910	5910	5910	5910	0
658	20241127	102100	12242810	5910	5910	5910	5910	0
659	20241127	102000	12242810	5910	5910	5910	5910	0
660	20241127	101900	12242810	5910	5910	5910	5910	0
661	20241127	101800	12242810	5910	5910	5910	5910	0
662	20241127	101700	12242810	5910	5910	5910	5910	4
663	20241127	101600	12219170	5870	5870	5870	5870	11
664	20241127	101500	12154600	5910	5910	5910	5910	0
665	20241127	101400	12154600	5910	5910	5910	5910	0
666	20241127	101300	12154600	5910	5910	5910	5910	0
667	20241127	101200	12154600	5910	5910	5910	5910	0
668	20241127	101100	12154600	5910	5910	5910	5910	0
669	20241127	101000	12154600	5910	5910	5910	5910	0
670	20241127	100900	12154600	5910	5910	5910	5910	0
671	20241127	100800	12154600	5910	5870	5910	5860	68
672	20241127	100700	11755020	5870	5880	5880	5870	40
673	20241127	100600	11519870	5930	5930	5930	5930	0
674	20241127	100500	11519870	5930	5930	5930	5930	0
675	20241127	100400	11519870	5930	5930	5930	5930	0
676	20241127	100300	11519870	5930	5930	5930	5930	0
677	20241127	100200	11519870	5930	5930	5930	5930	0
678	20241127	100100	11519870	5930	5930	5930	5930	0
679	20241127	100000	11519870	5930	5920	5930	5910	15
680	20241127	095900	11431020	5940	5940	5940	5940	0
681	20241127	095800	11431020	5940	5940	5940	5940	0
682	20241127	095700	11431020	5940	5940	5940	5940	0
683	20241127	095600	11431020	5940	5940	5940	5940	0
684	20241127	095500	11431020	5940	5940	5940	5940	3
685	20241127	095400	11413200	5940	5940	5940	5940	4
686	20241127	095300	11389440	5910	5910	5910	5910	110
687	20241127	095200	10739340	5910	5910	5910	5910	21
688	20241127	095100	10615230	5940	5930	5940	5930	180
689	20241127	095000	9546680	5930	5930	5930	5920	47
690	20241127	094900	9268180	5930	5920	5930	5920	6
691	20241127	094800	9232620	5930	5910	5930	5910	23
692	20241127	094700	9096610	5930	5890	5930	5890	164
693	20241127	094600	8130410	5890	5890	5890	5880	13
694	20241127	094500	8053860	5890	5890	5890	5880	26
695	20241127	094400	7900820	5880	5880	5880	5880	5
696	20241127	094300	7871420	5890	5890	5890	5890	2
697	20241127	094200	7859640	5890	5880	5890	5880	54
698	20241127	094100	7541970	5880	5880	5880	5880	0
699	20241127	094000	7541970	5880	5880	5880	5880	0
700	20241127	093900	7541970	5880	5880	5880	5880	0
701	20241127	093800	7541970	5880	5880	5880	5880	0
702	20241127	093700	7541970	5880	5880	5880	5880	0
703	20241127	093600	7541970	5880	5880	5880	5880	5
704	20241127	093500	7512570	5860	5860	5860	5860	0
705	20241127	093400	7512570	5860	5860	5860	5860	14
706	20241127	093300	7430530	5890	5890	5890	5890	0
707	20241127	093200	7430530	5890	5890	5890	5890	0
708	20241127	093100	7430530	5890	5890	5890	5890	0
709	20241127	093000	7430530	5890	5890	5890	5890	0
710	20241127	092900	7430530	5890	5890	5890	5890	0
711	20241127	092800	7430530	5890	5890	5890	5890	0
712	20241127	092700	7430530	5890	5890	5890	5890	0
713	20241127	092600	7430530	5890	5890	5890	5890	0
714	20241127	092500	7430530	5890	5840	5890	5840	20
715	20241127	092400	7313420	5890	5890	5890	5890	0
716	20241127	092300	7313420	5890	5890	5890	5890	0
717	20241127	092200	7313420	5890	5880	5890	5880	24
718	20241127	092100	7172280	5840	5840	5840	5840	0
719	20241127	092000	7172280	5840	5840	5840	5840	11
720	20241127	091900	7108040	5860	5860	5860	5860	0
721	20241127	091800	7108040	5860	5860	5860	5860	0
722	20241127	091700	7108040	5860	5860	5860	5860	0
723	20241127	091600	7108040	5860	5860	5860	5860	0
724	20241127	091500	7108040	5860	5860	5860	5860	0
725	20241127	091400	7108040	5860	5860	5860	5860	0
726	20241127	091300	7108040	5860	5860	5860	5860	113
727	20241127	091200	6445860	5920	5920	5920	5920	1
728	20241127	091100	6439940	5930	5930	5930	5930	0
729	20241127	091000	6439940	5930	5930	5930	5930	0
730	20241127	090900	6439940	5930	5930	5940	5930	102
731	20241127	090800	5835060	5900	5880	5930	5880	23
732	20241127	090700	5699380	5850	5850	5850	5850	1
733	20241127	090600	5693530	5850	5850	5850	5850	0
734	20241127	090500	5693530	5850	5830	5850	5830	108
735	20241127	090400	5063600	5830	5830	5830	5830	0
736	20241127	090300	5063600	5830	5830	5830	5830	0
737	20241127	090200	5063600	5830	5820	5830	5820	198
738	20241127	090100	3911040	5820	5820	5820	5820	0
739	20241127	090000	3911040	5820	5820	5820	5820	672