KissMeData/065530/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	195000	99134570	1374	1374	1374	1374	681
3	20241127	194900	99134570	1374	1374	1374	1374	0
4	20241127	194800	99134570	1374	1374	1374	1374	0
5	20241127	194700	99134570	1374	1374	1374	1374	0
6	20241127	194600	99134570	1374	1374	1374	1374	0
7	20241127	194500	99134570	1374	1374	1374	1374	0
8	20241127	194400	99134570	1374	1374	1374	1374	0
9	20241127	194300	99134570	1374	1374	1374	1374	0
10	20241127	194200	99134570	1374	1374	1374	1374	0
11	20241127	194100	99134570	1374	1374	1374	1374	0
12	20241127	194000	99134570	1374	1374	1374	1374	0
13	20241127	193900	99134570	1374	1374	1374	1374	0
14	20241127	193800	99134570	1374	1374	1374	1374	0
15	20241127	193700	99134570	1374	1374	1374	1374	0
16	20241127	193600	99134570	1374	1374	1374	1374	0
17	20241127	193500	99134570	1374	1374	1374	1374	0
18	20241127	193400	99134570	1374	1374	1374	1374	0
19	20241127	193300	99134570	1374	1374	1374	1374	0
20	20241127	193200	99134570	1374	1374	1374	1374	0
21	20241127	193100	99134570	1374	1374	1374	1374	0
22	20241127	193000	99134570	1374	1374	1374	1374	0
23	20241127	192900	99134570	1374	1374	1374	1374	0
24	20241127	192800	99134570	1374	1374	1374	1374	0
25	20241127	192700	99134570	1374	1374	1374	1374	0
26	20241127	192600	99134570	1374	1374	1374	1374	0
27	20241127	192500	99134570	1374	1374	1374	1374	0
28	20241127	192400	99134570	1374	1374	1374	1374	0
29	20241127	192300	99134570	1374	1374	1374	1374	0
30	20241127	192200	99134570	1374	1374	1374	1374	0
31	20241127	192100	99134570	1374	1374	1374	1374	0
32	20241127	192000	99134570	1374	1374	1374	1374	681
33	20241127	191900	99134570	1374	1374	1374	1374	0
34	20241127	191800	99134570	1374	1374	1374	1374	0
35	20241127	191700	99134570	1374	1374	1374	1374	0
36	20241127	191600	99134570	1374	1374	1374	1374	0
37	20241127	191500	99134570	1374	1374	1374	1374	0
38	20241127	191400	99134570	1374	1374	1374	1374	0
39	20241127	191300	99134570	1374	1374	1374	1374	0
40	20241127	191200	99134570	1374	1374	1374	1374	0
41	20241127	191100	99134570	1374	1374	1374	1374	0
42	20241127	191000	99134570	1374	1374	1374	1374	0
43	20241127	190900	99134570	1374	1374	1374	1374	0
44	20241127	190800	99134570	1374	1374	1374	1374	0
45	20241127	190700	99134570	1374	1374	1374	1374	0
46	20241127	190600	99134570	1374	1374	1374	1374	0
47	20241127	190500	99134570	1374	1374	1374	1374	0
48	20241127	190400	99134570	1374	1374	1374	1374	0
49	20241127	190300	99134570	1374	1374	1374	1374	0
50	20241127	190200	99134570	1374	1374	1374	1374	0
51	20241127	190100	99134570	1374	1374	1374	1374	0
52	20241127	190000	99134570	1374	1374	1374	1374	0
53	20241127	185900	99134570	1374	1374	1374	1374	0
54	20241127	185800	99134570	1374	1374	1374	1374	0
55	20241127	185700	99134570	1374	1374	1374	1374	0
56	20241127	185600	99134570	1374	1374	1374	1374	0
57	20241127	185500	99134570	1374	1374	1374	1374	0
58	20241127	185400	99134570	1374	1374	1374	1374	0
59	20241127	185300	99134570	1374	1374	1374	1374	0
60	20241127	185200	99134570	1374	1374	1374	1374	0
61	20241127	185100	99134570	1374	1374	1374	1374	0
62	20241127	185000	99134570	1374	1374	1374	1374	681
63	20241127	184900	99134570	1374	1374	1374	1374	0
64	20241127	184800	99134570	1374	1374	1374	1374	0
65	20241127	184700	99134570	1374	1374	1374	1374	0
66	20241127	184600	99134570	1374	1374	1374	1374	0
67	20241127	184500	99134570	1374	1374	1374	1374	0
68	20241127	184400	99134570	1374	1374	1374	1374	0
69	20241127	184300	99134570	1374	1374	1374	1374	0
70	20241127	184200	99134570	1374	1374	1374	1374	0
71	20241127	184100	99134570	1374	1374	1374	1374	0
72	20241127	184000	99134570	1374	1374	1374	1374	0
73	20241127	183900	99134570	1374	1374	1374	1374	0
74	20241127	183800	99134570	1374	1374	1374	1374	0
75	20241127	183700	99134570	1374	1374	1374	1374	0
76	20241127	183600	99134570	1374	1374	1374	1374	0
77	20241127	183500	99134570	1374	1374	1374	1374	0
78	20241127	183400	99134570	1374	1374	1374	1374	0
79	20241127	183300	99134570	1374	1374	1374	1374	0
80	20241127	183200	99134570	1374	1374	1374	1374	0
81	20241127	183100	99134570	1374	1374	1374	1374	0
82	20241127	183000	99134570	1374	1374	1374	1374	0
83	20241127	182900	99134570	1374	1374	1374	1374	0
84	20241127	182800	99134570	1374	1374	1374	1374	0
85	20241127	182700	99134570	1374	1374	1374	1374	0
86	20241127	182600	99134570	1374	1374	1374	1374	0
87	20241127	182500	99134570	1374	1374	1374	1374	0
88	20241127	182400	99134570	1374	1374	1374	1374	0
89	20241127	182300	99134570	1374	1374	1374	1374	0
90	20241127	182200	99134570	1374	1374	1374	1374	0
91	20241127	182100	99134570	1374	1374	1374	1374	0
92	20241127	182000	99134570	1374	1374	1374	1374	681
93	20241127	181900	99134570	1374	1374	1374	1374	0
94	20241127	181800	99134570	1374	1374	1374	1374	0
95	20241127	181700	99134570	1374	1374	1374	1374	0
96	20241127	181600	99134570	1374	1374	1374	1374	0
97	20241127	181500	99134570	1374	1374	1374	1374	0
98	20241127	181400	99134570	1374	1374	1374	1374	0
99	20241127	181300	99134570	1374	1374	1374	1374	0
100	20241127	181200	99134570	1374	1374	1374	1374	0
101	20241127	181100	99134570	1374	1374	1374	1374	0
102	20241127	181000	99134570	1374	1374	1374	1374	0
103	20241127	180900	99134570	1374	1374	1374	1374	0
104	20241127	180800	99134570	1374	1374	1374	1374	0
105	20241127	180700	99134570	1374	1374	1374	1374	0
106	20241127	180600	99134570	1374	1374	1374	1374	0
107	20241127	180500	99134570	1374	1374	1374	1374	0
108	20241127	180400	99134570	1374	1374	1374	1374	0
109	20241127	180300	99134570	1374	1374	1374	1374	0
110	20241127	180200	99134570	1374	1374	1374	1374	0
111	20241127	180100	99134570	1374	1374	1374	1374	0
112	20241127	180000	99134570	1374	1374	1374	1374	0
113	20241127	175900	99134570	1374	1374	1374	1374	0
114	20241127	175800	99134570	1374	1374	1374	1374	0
115	20241127	175700	99134570	1374	1374	1374	1374	0
116	20241127	175600	99134570	1374	1374	1374	1374	0
117	20241127	175500	99134570	1374	1374	1374	1374	0
118	20241127	175400	99134570	1374	1374	1374	1374	0
119	20241127	175300	99134570	1374	1374	1374	1374	0
120	20241127	175200	99134570	1374	1374	1374	1374	0
121	20241127	175100	99134570	1374	1374	1374	1374	0
122	20241127	175000	99134570	1374	1374	1374	1374	681
123	20241127	174900	99134570	1374	1374	1374	1374	0
124	20241127	174800	99134570	1374	1374	1374	1374	0
125	20241127	174700	99134570	1374	1374	1374	1374	0
126	20241127	174600	99134570	1374	1374	1374	1374	0
127	20241127	174500	99134570	1374	1374	1374	1374	0
128	20241127	174400	99134570	1374	1374	1374	1374	0
129	20241127	174300	99134570	1374	1374	1374	1374	0
130	20241127	174200	99134570	1374	1374	1374	1374	0
131	20241127	174100	99134570	1374	1374	1374	1374	0
132	20241127	174000	99134570	1374	1374	1374	1374	0
133	20241127	173900	99134570	1374	1374	1374	1374	0
134	20241127	173800	99134570	1374	1374	1374	1374	0
135	20241127	173700	99134570	1374	1374	1374	1374	0
136	20241127	173600	99134570	1374	1374	1374	1374	0
137	20241127	173500	99134570	1374	1374	1374	1374	0
138	20241127	173400	99134570	1374	1374	1374	1374	0
139	20241127	173300	99134570	1374	1374	1374	1374	0
140	20241127	173200	99134570	1374	1374	1374	1374	0
141	20241127	173100	99134570	1374	1374	1374	1374	0
142	20241127	173000	99134570	1374	1374	1374	1374	0
143	20241127	172900	99134570	1374	1374	1374	1374	0
144	20241127	172800	99134570	1374	1374	1374	1374	0
145	20241127	172700	99134570	1374	1374	1374	1374	0
146	20241127	172600	99134570	1374	1374	1374	1374	0
147	20241127	172500	99134570	1374	1374	1374	1374	0
148	20241127	172400	99134570	1374	1374	1374	1374	0
149	20241127	172300	99134570	1374	1374	1374	1374	0
150	20241127	172200	99134570	1374	1374	1374	1374	0
151	20241127	172100	99134570	1374	1374	1374	1374	0
152	20241127	172000	99134570	1374	1374	1374	1374	681
153	20241127	171900	99134570	1374	1374	1374	1374	0
154	20241127	171800	99134570	1374	1374	1374	1374	0
155	20241127	171700	99134570	1374	1374	1374	1374	0
156	20241127	171600	99134570	1374	1374	1374	1374	0
157	20241127	171500	99134570	1374	1374	1374	1374	0
158	20241127	171400	99134570	1374	1374	1374	1374	0
159	20241127	171300	99134570	1374	1374	1374	1374	0
160	20241127	171200	99134570	1374	1374	1374	1374	0
161	20241127	171100	99134570	1374	1374	1374	1374	0
162	20241127	171000	99134570	1374	1374	1374	1374	0
163	20241127	170900	99134570	1374	1374	1374	1374	0
164	20241127	170800	99134570	1374	1374	1374	1374	0
165	20241127	170700	99134570	1374	1374	1374	1374	0
166	20241127	170600	99134570	1374	1374	1374	1374	0
167	20241127	170500	99134570	1374	1374	1374	1374	0
168	20241127	170400	99134570	1374	1374	1374	1374	0
169	20241127	170300	99134570	1374	1374	1374	1374	0
170	20241127	170200	99134570	1374	1374	1374	1374	0
171	20241127	170100	99134570	1374	1374	1374	1374	0
172	20241127	170000	99134570	1374	1374	1374	1374	0
173	20241127	165900	99134570	1374	1374	1374	1374	0
174	20241127	165800	99134570	1374	1374	1374	1374	0
175	20241127	165700	99134570	1374	1374	1374	1374	0
176	20241127	165600	99134570	1374	1374	1374	1374	0
177	20241127	165500	99134570	1374	1374	1374	1374	0
178	20241127	165400	99134570	1374	1374	1374	1374	0
179	20241127	165300	99134570	1374	1374	1374	1374	0
180	20241127	165200	99134570	1374	1374	1374	1374	0
181	20241127	165100	99134570	1374	1374	1374	1374	0
182	20241127	165000	99134570	1374	1374	1374	1374	681
183	20241127	164900	99134570	1374	1374	1374	1374	0
184	20241127	164800	99134570	1374	1374	1374	1374	0
185	20241127	164700	99134570	1374	1374	1374	1374	0
186	20241127	164600	99134570	1374	1374	1374	1374	0
187	20241127	164500	99134570	1374	1374	1374	1374	0
188	20241127	164400	99134570	1374	1374	1374	1374	0
189	20241127	164300	99134570	1374	1374	1374	1374	0
190	20241127	164200	99134570	1374	1374	1374	1374	0
191	20241127	164100	99134570	1374	1374	1374	1374	0
192	20241127	164000	99134570	1374	1374	1374	1374	0
193	20241127	163900	99134570	1374	1374	1374	1374	0
194	20241127	163800	99134570	1374	1374	1374	1374	0
195	20241127	163700	99134570	1374	1374	1374	1374	0
196	20241127	163600	99134570	1374	1374	1374	1374	0
197	20241127	163500	99134570	1374	1374	1374	1374	0
198	20241127	163400	99134570	1374	1374	1374	1374	0
199	20241127	163300	99134570	1374	1374	1374	1374	0
200	20241127	163200	99134570	1374	1374	1374	1374	0
201	20241127	163100	99134570	1374	1374	1374	1374	0
202	20241127	163000	99134570	1374	1374	1374	1374	0
203	20241127	162900	99134570	1374	1374	1374	1374	0
204	20241127	162800	99134570	1374	1374	1374	1374	0
205	20241127	162700	99134570	1374	1374	1374	1374	0
206	20241127	162600	99134570	1374	1374	1374	1374	0
207	20241127	162500	99134570	1374	1374	1374	1374	0
208	20241127	162400	99134570	1374	1374	1374	1374	0
209	20241127	162300	99134570	1374	1374	1374	1374	0
210	20241127	162200	99134570	1374	1374	1374	1374	0
211	20241127	162100	99134570	1374	1374	1374	1374	0
212	20241127	162000	99134570	1374	1374	1374	1374	681
213	20241127	161900	99134570	1374	1374	1374	1374	0
214	20241127	161800	99134570	1374	1374	1374	1374	0
215	20241127	161700	99134570	1374	1374	1374	1374	0
216	20241127	161600	99134570	1374	1374	1374	1374	0
217	20241127	161500	99134570	1374	1374	1374	1374	0
218	20241127	161400	99134570	1374	1374	1374	1374	0
219	20241127	161300	99134570	1374	1374	1374	1374	0
220	20241127	161200	99134570	1374	1374	1374	1374	0
221	20241127	161100	99134570	1374	1374	1374	1374	0
222	20241127	161000	99134570	1374	1374	1374	1374	0
223	20241127	160900	99134570	1374	1374	1374	1374	0
224	20241127	160800	99134570	1374	1374	1374	1374	0
225	20241127	160700	99134570	1374	1374	1374	1374	0
226	20241127	160600	99134570	1374	1374	1374	1374	0
227	20241127	160500	99134570	1374	1374	1374	1374	0
228	20241127	160400	99134570	1374	1374	1374	1374	0
229	20241127	160300	99134570	1374	1374	1374	1374	0
230	20241127	160200	99134570	1374	1374	1374	1374	0
231	20241127	160100	99134570	1374	1374	1374	1374	0
232	20241127	160000	99134570	1374	1374	1374	1374	0
233	20241127	155900	99134570	1374	1374	1374	1374	0
234	20241127	155800	99134570	1374	1374	1374	1374	0
235	20241127	155700	99134570	1374	1374	1374	1374	0
236	20241127	155600	99134570	1374	1374	1374	1374	0
237	20241127	155500	99134570	1374	1374	1374	1374	0
238	20241127	155400	99134570	1374	1374	1374	1374	0
239	20241127	155300	99134570	1374	1374	1374	1374	0
240	20241127	155200	99134570	1374	1374	1374	1374	0
241	20241127	155100	99134570	1374	1374	1374	1374	0
242	20241127	155000	99134570	1374	1374	1374	1374	681
243	20241127	154900	99134570	1374	1374	1374	1374	0
244	20241127	154800	99134570	1374	1374	1374	1374	0
245	20241127	154700	99134570	1374	1374	1374	1374	0
246	20241127	154600	99134570	1374	1374	1374	1374	0
247	20241127	154500	99134570	1374	1374	1374	1374	0
248	20241127	154400	99134570	1374	1374	1374	1374	0
249	20241127	154300	99134570	1374	1374	1374	1374	0
250	20241127	154200	99134570	1374	1374	1374	1374	0
251	20241127	154100	99134570	1374	1374	1374	1374	0
252	20241127	154000	99134570	1374	1374	1374	1374	0
253	20241127	153900	99134570	1374	1374	1374	1374	0
254	20241127	153800	99134570	1374	1374	1374	1374	0
255	20241127	153700	99134570	1374	1374	1374	1374	0
256	20241127	153600	99134570	1374	1374	1374	1374	0
257	20241127	153500	99134570	1374	1374	1374	1374	0
258	20241127	153400	99134570	1374	1374	1374	1374	0
259	20241127	153300	99134570	1374	1374	1374	1374	0
260	20241127	153200	99134570	1374	1374	1374	1374	0
261	20241127	153100	99134570	1374	1374	1374	1374	0
262	20241127	153000	99134570	1374	1374	1374	1374	681
263	20241127	152900	98198876	1373	1373	1373	1373	0
264	20241127	152800	98198876	1373	1373	1373	1373	0
265	20241127	152700	98198876	1373	1373	1373	1373	0
266	20241127	152600	98198876	1373	1373	1373	1373	0
267	20241127	152500	98198876	1373	1373	1373	1373	0
268	20241127	152400	98198876	1373	1373	1373	1373	0
269	20241127	152300	98198876	1373	1373	1373	1373	0
270	20241127	152200	98198876	1373	1373	1373	1373	0
271	20241127	152100	98198876	1373	1373	1373	1373	0
272	20241127	152000	98198876	1373	1373	1373	1373	0
273	20241127	151900	98198876	1373	1373	1373	1373	0
274	20241127	151800	98198876	1373	1373	1373	1373	0
275	20241127	151700	98198876	1373	1373	1373	1373	554
276	20241127	151600	97438234	1374	1374	1374	1374	0
277	20241127	151500	97438234	1374	1374	1374	1374	0
278	20241127	151400	97438234	1374	1374	1374	1374	0
279	20241127	151300	97438234	1374	1374	1374	1374	0
280	20241127	151200	97438234	1374	1374	1374	1374	0
281	20241127	151100	97438234	1374	1374	1374	1374	0
282	20241127	151000	97438234	1374	1374	1374	1374	1
283	20241127	150900	97436860	1374	1374	1374	1374	0
284	20241127	150800	97436860	1374	1374	1374	1374	0
285	20241127	150700	97436860	1374	1374	1374	1374	1
286	20241127	150600	97435486	1374	1374	1374	1374	37
287	20241127	150500	97384648	1374	1374	1374	1374	0
288	20241127	150400	97384648	1374	1374	1374	1374	0
289	20241127	150300	97384648	1374	1374	1374	1374	0
290	20241127	150200	97384648	1374	1374	1374	1374	0
291	20241127	150100	97384648	1374	1374	1374	1374	0
292	20241127	150000	97384648	1374	1374	1374	1374	0
293	20241127	145900	97384648	1374	1374	1374	1374	0
294	20241127	145800	97384648	1374	1374	1374	1374	0
295	20241127	145700	97384648	1374	1374	1374	1374	0
296	20241127	145600	97384648	1374	1374	1374	1374	0
297	20241127	145500	97384648	1374	1374	1374	1374	0
298	20241127	145400	97384648	1374	1374	1374	1374	0
299	20241127	145300	97384648	1374	1374	1374	1374	0
300	20241127	145200	97384648	1374	1374	1374	1374	231
301	20241127	145100	97067254	1374	1374	1374	1374	0
302	20241127	145000	97067254	1374	1374	1374	1374	0
303	20241127	144900	97067254	1374	1374	1374	1374	0
304	20241127	144800	97067254	1374	1374	1374	1374	0
305	20241127	144700	97067254	1374	1374	1374	1374	0
306	20241127	144600	97067254	1374	1374	1374	1374	0
307	20241127	144500	97067254	1374	1374	1374	1374	0
308	20241127	144400	97067254	1374	1374	1374	1374	0
309	20241127	144300	97067254	1374	1374	1374	1374	0
310	20241127	144200	97067254	1374	1374	1374	1374	0
311	20241127	144100	97067254	1374	1374	1374	1374	0
312	20241127	144000	97067254	1374	1374	1374	1374	0
313	20241127	143900	97067254	1374	1374	1374	1374	0
314	20241127	143800	97067254	1374	1374	1374	1374	0
315	20241127	143700	97067254	1374	1374	1374	1374	0
316	20241127	143600	97067254	1374	1374	1374	1374	0
317	20241127	143500	97067254	1374	1374	1374	1374	1111
318	20241127	143400	95540740	1372	1372	1372	1372	0
319	20241127	143300	95540740	1372	1372	1372	1372	0
320	20241127	143200	95540740	1372	1372	1372	1372	0
321	20241127	143100	95540740	1372	1372	1372	1372	0
322	20241127	143000	95540740	1372	1372	1372	1372	1
323	20241127	142900	95539368	1372	1372	1372	1372	10
324	20241127	142800	95525648	1374	1374	1374	1374	0
325	20241127	142700	95525648	1374	1374	1374	1374	0
326	20241127	142600	95525648	1374	1374	1374	1374	0
327	20241127	142500	95525648	1374	1374	1374	1374	2
328	20241127	142400	95522900	1372	1372	1372	1372	0
329	20241127	142300	95522900	1372	1372	1372	1372	0
330	20241127	142200	95522900	1372	1372	1372	1372	0
331	20241127	142100	95522900	1372	1372	1372	1372	0
332	20241127	142000	95522900	1372	1372	1372	1372	0
333	20241127	141900	95522900	1372	1372	1372	1372	0
334	20241127	141800	95522900	1372	1372	1372	1372	0
335	20241127	141700	95522900	1372	1372	1372	1372	0
336	20241127	141600	95522900	1372	1373	1373	1372	300
337	20241127	141500	95111297	1374	1374	1374	1374	100
338	20241127	141400	94973897	1374	1374	1374	1374	0
339	20241127	141300	94973897	1374	1374	1374	1374	0
340	20241127	141200	94973897	1374	1374	1374	1374	1
341	20241127	141100	94972523	1373	1373	1373	1373	0
342	20241127	141000	94972523	1373	1373	1373	1373	0
343	20241127	140900	94972523	1373	1373	1373	1373	0
344	20241127	140800	94972523	1373	1373	1373	1373	0
345	20241127	140700	94972523	1373	1373	1373	1373	0
346	20241127	140600	94972523	1373	1373	1373	1373	0
347	20241127	140500	94972523	1373	1373	1373	1373	0
348	20241127	140400	94972523	1373	1373	1373	1373	0
349	20241127	140300	94972523	1373	1373	1373	1373	0
350	20241127	140200	94972523	1373	1373	1373	1373	0
351	20241127	140100	94972523	1373	1373	1373	1373	0
352	20241127	140000	94972523	1373	1373	1373	1373	0
353	20241127	135900	94972523	1373	1373	1373	1373	2158
354	20241127	135800	92009589	1373	1373	1373	1373	0
355	20241127	135700	92009589	1373	1373	1373	1373	0
356	20241127	135600	92009589	1373	1373	1373	1373	0
357	20241127	135500	92009589	1373	1373	1373	1373	0
358	20241127	135400	92009589	1373	1373	1373	1373	0
359	20241127	135300	92009589	1373	1373	1373	1373	0
360	20241127	135200	92009589	1373	1373	1373	1373	0
361	20241127	135100	92009589	1373	1373	1373	1373	0
362	20241127	135000	92009589	1373	1373	1373	1373	0
363	20241127	134900	92009589	1373	1373	1373	1373	0
364	20241127	134800	92009589	1373	1373	1373	1373	0
365	20241127	134700	92009589	1373	1374	1374	1373	11939
366	20241127	134600	75616414	1374	1374	1374	1374	0
367	20241127	134500	75616414	1374	1374	1374	1374	518
368	20241127	134400	74904682	1374	1374	1374	1374	0
369	20241127	134300	74904682	1374	1374	1374	1374	0
370	20241127	134200	74904682	1374	1374	1374	1374	0
371	20241127	134100	74904682	1374	1374	1374	1374	0
372	20241127	134000	74904682	1374	1374	1374	1374	0
373	20241127	133900	74904682	1374	1374	1374	1374	0
374	20241127	133800	74904682	1374	1374	1374	1374	0
375	20241127	133700	74904682	1374	1374	1374	1374	0
376	20241127	133600	74904682	1374	1374	1374	1374	0
377	20241127	133500	74904682	1374	1374	1374	1374	0
378	20241127	133400	74904682	1374	1374	1374	1374	1
379	20241127	133300	74903308	1379	1379	1379	1379	0
380	20241127	133200	74903308	1379	1379	1379	1379	0
381	20241127	133100	74903308	1379	1379	1379	1379	0
382	20241127	133000	74903308	1379	1379	1379	1379	0
383	20241127	132900	74903308	1379	1379	1379	1379	0
384	20241127	132800	74903308	1379	1379	1379	1379	0
385	20241127	132700	74903308	1379	1379	1379	1379	0
386	20241127	132600	74903308	1379	1379	1379	1379	0
387	20241127	132500	74903308	1379	1379	1379	1379	0
388	20241127	132400	74903308	1379	1379	1379	1379	0
389	20241127	132300	74903308	1379	1379	1379	1379	0
390	20241127	132200	74903308	1379	1379	1379	1379	0
391	20241127	132100	74903308	1379	1379	1379	1379	0
392	20241127	132000	74903308	1379	1379	1379	1379	0
393	20241127	131900	74903308	1379	1379	1379	1379	0
394	20241127	131800	74903308	1379	1379	1379	1379	0
395	20241127	131700	74903308	1379	1379	1379	1379	0
396	20241127	131600	74903308	1379	1379	1379	1379	0
397	20241127	131500	74903308	1379	1379	1379	1379	0
398	20241127	131400	74903308	1379	1379	1379	1379	0
399	20241127	131300	74903308	1379	1379	1379	1379	0
400	20241127	131200	74903308	1379	1379	1379	1379	208
401	20241127	131100	74616476	1379	1378	1379	1378	405
402	20241127	131000	74058312	1374	1374	1374	1374	505
403	20241127	130900	73364442	1378	1378	1378	1374	4065
404	20241127	130800	67771238	1378	1378	1378	1378	0
405	20241127	130700	67771238	1378	1378	1378	1378	0
406	20241127	130600	67771238	1378	1378	1378	1378	0
407	20241127	130500	67771238	1378	1378	1378	1378	0
408	20241127	130400	67771238	1378	1378	1378	1378	0
409	20241127	130300	67771238	1378	1378	1378	1378	0
410	20241127	130200	67771238	1378	1378	1378	1378	0
411	20241127	130100	67771238	1378	1378	1378	1378	0
412	20241127	130000	67771238	1378	1378	1378	1378	0
413	20241127	125900	67771238	1378	1376	1378	1376	1000
414	20241127	125800	66393258	1376	1376	1376	1376	1
415	20241127	125700	66391882	1374	1374	1374	1374	0
416	20241127	125600	66391882	1374	1375	1375	1374	986
417	20241127	125500	65037061	1375	1375	1375	1375	0
418	20241127	125400	65037061	1375	1375	1375	1375	0
419	20241127	125300	65037061	1375	1375	1375	1375	23
420	20241127	125200	65005436	1374	1374	1374	1374	0
421	20241127	125100	65005436	1374	1374	1374	1374	0
422	20241127	125000	65005436	1374	1374	1374	1374	0
423	20241127	124900	65005436	1374	1374	1374	1374	0
424	20241127	124800	65005436	1374	1374	1374	1374	0
425	20241127	124700	65005436	1374	1374	1374	1374	2322
426	20241127	124600	61815008	1374	1374	1374	1374	473
427	20241127	124500	61165106	1374	1374	1374	1374	58
428	20241127	124400	61085414	1374	1374	1374	1374	0
429	20241127	124300	61085414	1374	1374	1374	1374	0
430	20241127	124200	61085414	1374	1374	1374	1374	0
431	20241127	124100	61085414	1374	1374	1374	1374	0
432	20241127	124000	61085414	1374	1374	1374	1374	0
433	20241127	123900	61085414	1374	1374	1374	1374	0
434	20241127	123800	61085414	1374	1374	1374	1374	0
435	20241127	123700	61085414	1374	1374	1374	1374	0
436	20241127	123600	61085414	1374	1374	1374	1374	0
437	20241127	123500	61085414	1374	1374	1374	1374	0
438	20241127	123400	61085414	1374	1375	1375	1374	15
439	20241127	123300	61064790	1374	1374	1374	1374	0
440	20241127	123200	61064790	1374	1374	1374	1374	0
441	20241127	123100	61064790	1374	1374	1374	1374	0
442	20241127	123000	61064790	1374	1374	1374	1374	0
443	20241127	122900	61064790	1374	1374	1374	1374	0
444	20241127	122800	61064790	1374	1374	1374	1374	0
445	20241127	122700	61064790	1374	1374	1374	1374	0
446	20241127	122600	61064790	1374	1374	1374	1374	0
447	20241127	122500	61064790	1374	1374	1374	1374	0
448	20241127	122400	61064790	1374	1374	1374	1374	0
449	20241127	122300	61064790	1374	1374	1374	1374	0
450	20241127	122200	61064790	1374	1374	1374	1374	0
451	20241127	122100	61064790	1374	1374	1374	1374	0
452	20241127	122000	61064790	1374	1374	1374	1374	9
453	20241127	121900	61052424	1375	1375	1375	1375	23
454	20241127	121800	61020799	1375	1375	1375	1375	0
455	20241127	121700	61020799	1375	1375	1375	1375	0
456	20241127	121600	61020799	1375	1375	1375	1375	21
457	20241127	121500	60991924	1375	1375	1375	1375	0
458	20241127	121400	60991924	1375	1375	1375	1375	0
459	20241127	121300	60991924	1375	1375	1375	1375	391
460	20241127	121200	60454299	1374	1374	1374	1374	3
461	20241127	121100	60450177	1375	1375	1375	1375	267
462	20241127	121000	60083052	1374	1374	1374	1374	0
463	20241127	120900	60083052	1374	1374	1374	1374	0
464	20241127	120800	60083052	1374	1374	1374	1374	1354
465	20241127	120700	58222656	1374	1374	1374	1374	0
466	20241127	120600	58222656	1374	1374	1374	1374	0
467	20241127	120500	58222656	1374	1374	1374	1374	0
468	20241127	120400	58222656	1374	1374	1374	1374	0
469	20241127	120300	58222656	1374	1374	1374	1374	0
470	20241127	120200	58222656	1374	1374	1374	1374	2
471	20241127	120100	58219908	1375	1375	1375	1375	7
472	20241127	120000	58210283	1374	1374	1374	1374	0
473	20241127	115900	58210283	1374	1374	1374	1374	0
474	20241127	115800	58210283	1374	1374	1374	1374	0
475	20241127	115700	58210283	1374	1374	1374	1374	0
476	20241127	115600	58210283	1374	1374	1374	1374	0
477	20241127	115500	58210283	1374	1374	1374	1374	53
478	20241127	115400	58137461	1375	1375	1375	1375	1
479	20241127	115300	58136086	1375	1375	1375	1375	0
480	20241127	115200	58136086	1375	1375	1375	1375	473
481	20241127	115100	57485711	1375	1375	1375	1375	0
482	20241127	115000	57485711	1375	1375	1375	1375	0
483	20241127	114900	57485711	1375	1375	1375	1375	0
484	20241127	114800	57485711	1375	1375	1375	1375	0
485	20241127	114700	57485711	1375	1375	1375	1375	0
486	20241127	114600	57485711	1375	1375	1375	1375	0
487	20241127	114500	57485711	1375	1375	1375	1375	0
488	20241127	114400	57485711	1375	1375	1375	1375	0
489	20241127	114300	57485711	1375	1375	1375	1375	0
490	20241127	114200	57485711	1375	1375	1375	1375	0
491	20241127	114100	57485711	1375	1375	1375	1375	0
492	20241127	114000	57485711	1375	1375	1375	1375	0
493	20241127	113900	57485711	1375	1375	1375	1375	0
494	20241127	113800	57485711	1375	1375	1375	1375	0
495	20241127	113700	57485711	1375	1375	1375	1375	0
496	20241127	113600	57485711	1375	1375	1375	1375	0
497	20241127	113500	57485711	1375	1375	1375	1375	0
498	20241127	113400	57485711	1375	1375	1375	1375	0
499	20241127	113300	57485711	1375	1375	1375	1375	0
500	20241127	113200	57485711	1375	1375	1375	1375	0
501	20241127	113100	57485711	1375	1375	1375	1375	1160
502	20241127	113000	55890711	1375	1375	1375	1375	0
503	20241127	112900	55890711	1375	1375	1375	1375	0
504	20241127	112800	55890711	1375	1375	1375	1375	0
505	20241127	112700	55890711	1375	1375	1375	1375	1
506	20241127	112600	55889336	1376	1376	1376	1376	1
507	20241127	112500	55887960	1375	1375	1375	1375	0
508	20241127	112400	55887960	1375	1375	1375	1375	17
509	20241127	112300	55864585	1375	1375	1375	1375	0
510	20241127	112200	55864585	1375	1375	1375	1375	0
511	20241127	112100	55864585	1375	1375	1375	1375	0
512	20241127	112000	55864585	1375	1375	1375	1375	0
513	20241127	111900	55864585	1375	1375	1375	1375	0
514	20241127	111800	55864585	1375	1375	1375	1375	0
515	20241127	111700	55864585	1375	1375	1375	1375	0
516	20241127	111600	55864585	1375	1375	1375	1375	0
517	20241127	111500	55864585	1375	1375	1375	1375	0
518	20241127	111400	55864585	1375	1375	1375	1375	0
519	20241127	111300	55864585	1375	1375	1375	1375	0
520	20241127	111200	55864585	1375	1375	1375	1375	0
521	20241127	111100	55864585	1375	1375	1375	1375	0
522	20241127	111000	55864585	1375	1375	1375	1375	0
523	20241127	110900	55864585	1375	1375	1375	1375	0
524	20241127	110800	55864585	1375	1377	1377	1375	152
525	20241127	110700	55655385	1377	1377	1377	1377	0
526	20241127	110600	55655385	1377	1377	1377	1377	1
527	20241127	110500	55654008	1375	1375	1375	1375	0
528	20241127	110400	55654008	1375	1375	1375	1375	0
529	20241127	110300	55654008	1375	1375	1375	1375	0
530	20241127	110200	55654008	1375	1375	1375	1375	0
531	20241127	110100	55654008	1375	1375	1375	1375	0
532	20241127	110000	55654008	1375	1375	1375	1375	0
533	20241127	105900	55654008	1375	1375	1375	1375	0
534	20241127	105800	55654008	1375	1375	1375	1375	0
535	20241127	105700	55654008	1375	1375	1375	1375	100
536	20241127	105600	55516508	1376	1376	1376	1376	0
537	20241127	105500	55516508	1376	1376	1376	1376	0
538	20241127	105400	55516508	1376	1376	1376	1376	0
539	20241127	105300	55516508	1376	1376	1376	1376	416
540	20241127	105200	54944092	1376	1377	1377	1376	7000
541	20241127	105100	45312043	1377	1377	1377	1377	950
542	20241127	105000	44003893	1377	1377	1377	1377	4000
543	20241127	104900	38495893	1377	1376	1377	1376	194
544	20241127	104800	38228899	1378	1378	1378	1378	0
545	20241127	104700	38228899	1378	1378	1378	1378	0
546	20241127	104600	38228899	1378	1378	1378	1378	0
547	20241127	104500	38228899	1378	1378	1378	1378	0
548	20241127	104400	38228899	1378	1378	1378	1378	100
549	20241127	104300	38091099	1378	1378	1378	1378	133
550	20241127	104200	37907825	1376	1376	1376	1376	0
551	20241127	104100	37907825	1376	1376	1376	1376	0
552	20241127	104000	37907825	1376	1376	1376	1376	462
553	20241127	103900	37272113	1376	1376	1376	1376	1
554	20241127	103800	37270737	1376	1376	1376	1376	0
555	20241127	103700	37270737	1376	1376	1376	1376	500
556	20241127	103600	36582737	1376	1376	1376	1376	1124
557	20241127	103500	35036113	1376	1376	1376	1376	662
558	20241127	103400	34125201	1376	1376	1376	1376	0
559	20241127	103300	34125201	1376	1376	1376	1376	0
560	20241127	103200	34125201	1376	1376	1376	1376	0
561	20241127	103100	34125201	1376	1377	1377	1376	103
562	20241127	103000	33983447	1378	1378	1378	1378	0
563	20241127	102900	33983447	1378	1378	1378	1378	0
564	20241127	102800	33983447	1378	1378	1378	1378	0
565	20241127	102700	33983447	1378	1378	1378	1378	0
566	20241127	102600	33983447	1378	1378	1378	1378	0
567	20241127	102500	33983447	1378	1378	1378	1378	0
568	20241127	102400	33983447	1378	1378	1378	1378	1747
569	20241127	102300	31576081	1378	1378	1378	1378	0
570	20241127	102200	31576081	1378	1377	1378	1377	5425
571	20241127	102100	24105076	1376	1376	1376	1376	0
572	20241127	102000	24105076	1376	1376	1376	1376	0
573	20241127	101900	24105076	1376	1376	1376	1376	0
574	20241127	101800	24105076	1376	1376	1376	1376	0
575	20241127	101700	24105076	1376	1376	1376	1376	0
576	20241127	101600	24105076	1376	1376	1376	1376	0
577	20241127	101500	24105076	1376	1376	1376	1376	0
578	20241127	101400	24105076	1376	1376	1376	1376	6
579	20241127	101300	24096820	1376	1376	1376	1376	4
580	20241127	101200	24091316	1377	1377	1377	1377	5363
581	20241127	101100	16706465	1378	1378	1378	1378	1020
582	20241127	101000	15300905	1378	1378	1378	1378	100
583	20241127	100900	15163105	1378	1378	1378	1378	100
584	20241127	100800	15025305	1377	1377	1377	1377	0
585	20241127	100700	15025305	1377	1377	1377	1377	270
586	20241127	100600	14653515	1379	1379	1379	1379	0
587	20241127	100500	14653515	1379	1379	1379	1379	0
588	20241127	100400	14653515	1379	1379	1379	1379	0
589	20241127	100300	14653515	1379	1379	1379	1379	0
590	20241127	100200	14653515	1379	1379	1379	1379	0
591	20241127	100100	14653515	1379	1379	1379	1379	0
592	20241127	100000	14653515	1379	1379	1379	1379	0
593	20241127	095900	14653515	1379	1379	1379	1379	0
594	20241127	095800	14653515	1379	1379	1379	1379	0
595	20241127	095700	14653515	1379	1379	1379	1379	0
596	20241127	095600	14653515	1379	1379	1379	1379	101
597	20241127	095500	14514236	1380	1380	1380	1380	464
598	20241127	095400	13873916	1377	1377	1377	1377	2519
599	20241127	095300	10405253	1377	1377	1377	1377	500
600	20241127	095200	9716753	1377	1377	1377	1377	50
601	20241127	095100	9647903	1377	1377	1377	1377	0
602	20241127	095000	9647903	1377	1377	1377	1377	0
603	20241127	094900	9647903	1377	1377	1377	1377	100
604	20241127	094800	9510203	1377	1377	1377	1377	21
605	20241127	094700	9481286	1377	1377	1377	1377	0
606	20241127	094600	9481286	1377	1377	1377	1377	0
607	20241127	094500	9481286	1377	1377	1377	1377	0
608	20241127	094400	9481286	1377	1377	1377	1377	5
609	20241127	094300	9474401	1377	1377	1377	1377	5
610	20241127	094200	9467516	1377	1377	1377	1377	13
611	20241127	094100	9449615	1377	1377	1377	1377	10
612	20241127	094000	9435845	1377	1377	1377	1377	0
613	20241127	093900	9435845	1377	1377	1377	1377	10
614	20241127	093800	9422075	1377	1377	1377	1377	0
615	20241127	093700	9422075	1377	1377	1377	1377	0
616	20241127	093600	9422075	1377	1377	1377	1377	600
617	20241127	093500	8595875	1377	1377	1377	1377	1
618	20241127	093400	8594498	1377	1377	1377	1377	0
619	20241127	093300	8594498	1377	1377	1377	1377	0
620	20241127	093200	8594498	1377	1377	1377	1377	0
621	20241127	093100	8594498	1377	1377	1377	1377	0
622	20241127	093000	8594498	1377	1377	1377	1377	70
623	20241127	092900	8498108	1377	1377	1377	1377	0
624	20241127	092800	8498108	1377	1377	1377	1377	0
625	20241127	092700	8498108	1377	1377	1377	1377	0
626	20241127	092600	8498108	1377	1377	1377	1377	0
627	20241127	092500	8498108	1377	1377	1377	1377	0
628	20241127	092400	8498108	1377	1377	1377	1377	0
629	20241127	092300	8498108	1377	1377	1377	1377	0
630	20241127	092200	8498108	1377	1377	1377	1377	0
631	20241127	092100	8498108	1377	1377	1377	1377	0
632	20241127	092000	8498108	1377	1377	1377	1377	10
633	20241127	091900	8484338	1379	1380	1380	1379	15
634	20241127	091800	8463643	1380	1380	1380	1380	0
635	20241127	091700	8463643	1380	1380	1380	1380	0
636	20241127	091600	8463643	1380	1380	1380	1380	1
637	20241127	091500	8462263	1380	1380	1380	1380	100
638	20241127	091400	8324263	1380	1380	1381	1380	1367
639	20241127	091300	6437798	1380	1380	1380	1380	100
640	20241127	091200	6299798	1381	1381	1381	1381	4
641	20241127	091100	6294274	1381	1381	1381	1381	0
642	20241127	091000	6294274	1381	1381	1381	1381	8
643	20241127	090900	6283226	1381	1383	1383	1381	21
644	20241127	090800	6254203	1384	1387	1387	1384	670
645	20241127	090700	5325153	1387	1387	1387	1387	100
646	20241127	090600	5186453	1388	1390	1390	1388	167
647	20241127	090500	4954512	1389	1389	1389	1389	0
648	20241127	090400	4954512	1389	1389	1389	1389	0
649	20241127	090300	4954512	1389	1389	1389	1389	0
650	20241127	090200	4954512	1389	1389	1389	1389	0
651	20241127	090100	4954512	1389	1398	1398	1389	2000
652	20241127	090000	2176398	1390	1398	1398	1390	1557