KissMeData/083420/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	200200	150902120	4930	4930	4930	4930	744
3	20241127	200100	150902120	4930	4930	4930	4930	0
4	20241127	200000	150902120	4930	4930	4930	4930	0
5	20241127	195900	150902120	4930	4930	4930	4930	0
6	20241127	195800	150902120	4930	4930	4930	4930	0
7	20241127	195700	150902120	4930	4930	4930	4930	0
8	20241127	195600	150902120	4930	4930	4930	4930	0
9	20241127	195500	150902120	4930	4930	4930	4930	0
10	20241127	195400	150902120	4930	4930	4930	4930	0
11	20241127	195300	150902120	4930	4930	4930	4930	0
12	20241127	195200	150902120	4930	4930	4930	4930	0
13	20241127	195100	150902120	4930	4930	4930	4930	0
14	20241127	195000	150902120	4930	4930	4930	4930	0
15	20241127	194900	150902120	4930	4930	4930	4930	0
16	20241127	194800	150902120	4930	4930	4930	4930	0
17	20241127	194700	150902120	4930	4930	4930	4930	0
18	20241127	194600	150902120	4930	4930	4930	4930	0
19	20241127	194500	150902120	4930	4930	4930	4930	0
20	20241127	194400	150902120	4930	4930	4930	4930	0
21	20241127	194300	150902120	4930	4930	4930	4930	0
22	20241127	194200	150902120	4930	4930	4930	4930	0
23	20241127	194100	150902120	4930	4930	4930	4930	0
24	20241127	194000	150902120	4930	4930	4930	4930	0
25	20241127	193900	150902120	4930	4930	4930	4930	0
26	20241127	193800	150902120	4930	4930	4930	4930	0
27	20241127	193700	150902120	4930	4930	4930	4930	0
28	20241127	193600	150902120	4930	4930	4930	4930	0
29	20241127	193500	150902120	4930	4930	4930	4930	0
30	20241127	193400	150902120	4930	4930	4930	4930	0
31	20241127	193300	150902120	4930	4930	4930	4930	0
32	20241127	193200	150902120	4930	4930	4930	4930	744
33	20241127	193100	150902120	4930	4930	4930	4930	0
34	20241127	193000	150902120	4930	4930	4930	4930	0
35	20241127	192900	150902120	4930	4930	4930	4930	0
36	20241127	192800	150902120	4930	4930	4930	4930	0
37	20241127	192700	150902120	4930	4930	4930	4930	0
38	20241127	192600	150902120	4930	4930	4930	4930	0
39	20241127	192500	150902120	4930	4930	4930	4930	0
40	20241127	192400	150902120	4930	4930	4930	4930	0
41	20241127	192300	150902120	4930	4930	4930	4930	0
42	20241127	192200	150902120	4930	4930	4930	4930	0
43	20241127	192100	150902120	4930	4930	4930	4930	0
44	20241127	192000	150902120	4930	4930	4930	4930	0
45	20241127	191900	150902120	4930	4930	4930	4930	0
46	20241127	191800	150902120	4930	4930	4930	4930	0
47	20241127	191700	150902120	4930	4930	4930	4930	0
48	20241127	191600	150902120	4930	4930	4930	4930	0
49	20241127	191500	150902120	4930	4930	4930	4930	0
50	20241127	191400	150902120	4930	4930	4930	4930	0
51	20241127	191300	150902120	4930	4930	4930	4930	0
52	20241127	191200	150902120	4930	4930	4930	4930	0
53	20241127	191100	150902120	4930	4930	4930	4930	0
54	20241127	191000	150902120	4930	4930	4930	4930	0
55	20241127	190900	150902120	4930	4930	4930	4930	0
56	20241127	190800	150902120	4930	4930	4930	4930	0
57	20241127	190700	150902120	4930	4930	4930	4930	0
58	20241127	190600	150902120	4930	4930	4930	4930	0
59	20241127	190500	150902120	4930	4930	4930	4930	0
60	20241127	190400	150902120	4930	4930	4930	4930	0
61	20241127	190300	150902120	4930	4930	4930	4930	0
62	20241127	190200	150902120	4930	4930	4930	4930	744
63	20241127	190100	150902120	4930	4930	4930	4930	0
64	20241127	190000	150902120	4930	4930	4930	4930	0
65	20241127	185900	150902120	4930	4930	4930	4930	0
66	20241127	185800	150902120	4930	4930	4930	4930	0
67	20241127	185700	150902120	4930	4930	4930	4930	0
68	20241127	185600	150902120	4930	4930	4930	4930	0
69	20241127	185500	150902120	4930	4930	4930	4930	0
70	20241127	185400	150902120	4930	4930	4930	4930	0
71	20241127	185300	150902120	4930	4930	4930	4930	0
72	20241127	185200	150902120	4930	4930	4930	4930	0
73	20241127	185100	150902120	4930	4930	4930	4930	0
74	20241127	185000	150902120	4930	4930	4930	4930	0
75	20241127	184900	150902120	4930	4930	4930	4930	0
76	20241127	184800	150902120	4930	4930	4930	4930	0
77	20241127	184700	150902120	4930	4930	4930	4930	0
78	20241127	184600	150902120	4930	4930	4930	4930	0
79	20241127	184500	150902120	4930	4930	4930	4930	0
80	20241127	184400	150902120	4930	4930	4930	4930	0
81	20241127	184300	150902120	4930	4930	4930	4930	0
82	20241127	184200	150902120	4930	4930	4930	4930	0
83	20241127	184100	150902120	4930	4930	4930	4930	0
84	20241127	184000	150902120	4930	4930	4930	4930	0
85	20241127	183900	150902120	4930	4930	4930	4930	0
86	20241127	183800	150902120	4930	4930	4930	4930	0
87	20241127	183700	150902120	4930	4930	4930	4930	0
88	20241127	183600	150902120	4930	4930	4930	4930	0
89	20241127	183500	150902120	4930	4930	4930	4930	0
90	20241127	183400	150902120	4930	4930	4930	4930	0
91	20241127	183300	150902120	4930	4930	4930	4930	0
92	20241127	183200	150902120	4930	4930	4930	4930	744
93	20241127	183100	150902120	4930	4930	4930	4930	0
94	20241127	183000	150902120	4930	4930	4930	4930	0
95	20241127	182900	150902120	4930	4930	4930	4930	0
96	20241127	182800	150902120	4930	4930	4930	4930	0
97	20241127	182700	150902120	4930	4930	4930	4930	0
98	20241127	182600	150902120	4930	4930	4930	4930	0
99	20241127	182500	150902120	4930	4930	4930	4930	0
100	20241127	182400	150902120	4930	4930	4930	4930	0
101	20241127	182300	150902120	4930	4930	4930	4930	0
102	20241127	182200	150902120	4930	4930	4930	4930	0
103	20241127	182100	150902120	4930	4930	4930	4930	0
104	20241127	182000	150902120	4930	4930	4930	4930	0
105	20241127	181900	150902120	4930	4930	4930	4930	0
106	20241127	181800	150902120	4930	4930	4930	4930	0
107	20241127	181700	150902120	4930	4930	4930	4930	0
108	20241127	181600	150902120	4930	4930	4930	4930	0
109	20241127	181500	150902120	4930	4930	4930	4930	0
110	20241127	181400	150902120	4930	4930	4930	4930	0
111	20241127	181300	150902120	4930	4930	4930	4930	0
112	20241127	181200	150902120	4930	4930	4930	4930	0
113	20241127	181100	150902120	4930	4930	4930	4930	0
114	20241127	181000	150902120	4930	4930	4930	4930	0
115	20241127	180900	150902120	4930	4930	4930	4930	0
116	20241127	180800	150902120	4930	4930	4930	4930	0
117	20241127	180700	150902120	4930	4930	4930	4930	0
118	20241127	180600	150902120	4930	4930	4930	4930	0
119	20241127	180500	150902120	4930	4930	4930	4930	0
120	20241127	180400	150902120	4930	4930	4930	4930	0
121	20241127	180300	150902120	4930	4930	4930	4930	0
122	20241127	180200	150902120	4930	4930	4930	4930	744
123	20241127	180100	150902120	4930	4930	4930	4930	0
124	20241127	180000	150902120	4930	4930	4930	4930	0
125	20241127	175900	150902120	4930	4930	4930	4930	0
126	20241127	175800	150902120	4930	4930	4930	4930	0
127	20241127	175700	150902120	4930	4930	4930	4930	0
128	20241127	175600	150902120	4930	4930	4930	4930	0
129	20241127	175500	150902120	4930	4930	4930	4930	0
130	20241127	175400	150902120	4930	4930	4930	4930	0
131	20241127	175300	150902120	4930	4930	4930	4930	0
132	20241127	175200	150902120	4930	4930	4930	4930	0
133	20241127	175100	150902120	4930	4930	4930	4930	0
134	20241127	175000	150902120	4930	4930	4930	4930	0
135	20241127	174900	150902120	4930	4930	4930	4930	0
136	20241127	174800	150902120	4930	4930	4930	4930	0
137	20241127	174700	150902120	4930	4930	4930	4930	0
138	20241127	174600	150902120	4930	4930	4930	4930	0
139	20241127	174500	150902120	4930	4930	4930	4930	0
140	20241127	174400	150902120	4930	4930	4930	4930	0
141	20241127	174300	150902120	4930	4930	4930	4930	0
142	20241127	174200	150902120	4930	4930	4930	4930	0
143	20241127	174100	150902120	4930	4930	4930	4930	0
144	20241127	174000	150902120	4930	4930	4930	4930	0
145	20241127	173900	150902120	4930	4930	4930	4930	0
146	20241127	173800	150902120	4930	4930	4930	4930	0
147	20241127	173700	150902120	4930	4930	4930	4930	0
148	20241127	173600	150902120	4930	4930	4930	4930	0
149	20241127	173500	150902120	4930	4930	4930	4930	0
150	20241127	173400	150902120	4930	4930	4930	4930	0
151	20241127	173300	150902120	4930	4930	4930	4930	0
152	20241127	173200	150902120	4930	4930	4930	4930	744
153	20241127	173100	150902120	4930	4930	4930	4930	0
154	20241127	173000	150902120	4930	4930	4930	4930	0
155	20241127	172900	150902120	4930	4930	4930	4930	0
156	20241127	172800	150902120	4930	4930	4930	4930	0
157	20241127	172700	150902120	4930	4930	4930	4930	0
158	20241127	172600	150902120	4930	4930	4930	4930	0
159	20241127	172500	150902120	4930	4930	4930	4930	0
160	20241127	172400	150902120	4930	4930	4930	4930	0
161	20241127	172300	150902120	4930	4930	4930	4930	0
162	20241127	172200	150902120	4930	4930	4930	4930	0
163	20241127	172100	150902120	4930	4930	4930	4930	0
164	20241127	172000	150902120	4930	4930	4930	4930	0
165	20241127	171900	150902120	4930	4930	4930	4930	0
166	20241127	171800	150902120	4930	4930	4930	4930	0
167	20241127	171700	150902120	4930	4930	4930	4930	0
168	20241127	171600	150902120	4930	4930	4930	4930	0
169	20241127	171500	150902120	4930	4930	4930	4930	0
170	20241127	171400	150902120	4930	4930	4930	4930	0
171	20241127	171300	150902120	4930	4930	4930	4930	0
172	20241127	171200	150902120	4930	4930	4930	4930	0
173	20241127	171100	150902120	4930	4930	4930	4930	0
174	20241127	171000	150902120	4930	4930	4930	4930	0
175	20241127	170900	150902120	4930	4930	4930	4930	0
176	20241127	170800	150902120	4930	4930	4930	4930	0
177	20241127	170700	150902120	4930	4930	4930	4930	0
178	20241127	170600	150902120	4930	4930	4930	4930	0
179	20241127	170500	150902120	4930	4930	4930	4930	0
180	20241127	170400	150902120	4930	4930	4930	4930	0
181	20241127	170300	150902120	4930	4930	4930	4930	0
182	20241127	170200	150902120	4930	4930	4930	4930	744
183	20241127	170100	150902120	4930	4930	4930	4930	0
184	20241127	170000	150902120	4930	4930	4930	4930	0
185	20241127	165900	150902120	4930	4930	4930	4930	0
186	20241127	165800	150902120	4930	4930	4930	4930	0
187	20241127	165700	150902120	4930	4930	4930	4930	0
188	20241127	165600	150902120	4930	4930	4930	4930	0
189	20241127	165500	150902120	4930	4930	4930	4930	0
190	20241127	165400	150902120	4930	4930	4930	4930	0
191	20241127	165300	150902120	4930	4930	4930	4930	0
192	20241127	165200	150902120	4930	4930	4930	4930	0
193	20241127	165100	150902120	4930	4930	4930	4930	0
194	20241127	165000	150902120	4930	4930	4930	4930	0
195	20241127	164900	150902120	4930	4930	4930	4930	0
196	20241127	164800	150902120	4930	4930	4930	4930	0
197	20241127	164700	150902120	4930	4930	4930	4930	0
198	20241127	164600	150902120	4930	4930	4930	4930	0
199	20241127	164500	150902120	4930	4930	4930	4930	0
200	20241127	164400	150902120	4930	4930	4930	4930	0
201	20241127	164300	150902120	4930	4930	4930	4930	0
202	20241127	164200	150902120	4930	4930	4930	4930	0
203	20241127	164100	150902120	4930	4930	4930	4930	0
204	20241127	164000	150902120	4930	4930	4930	4930	0
205	20241127	163900	150902120	4930	4930	4930	4930	0
206	20241127	163800	150902120	4930	4930	4930	4930	0
207	20241127	163700	150902120	4930	4930	4930	4930	0
208	20241127	163600	150902120	4930	4930	4930	4930	0
209	20241127	163500	150902120	4930	4930	4930	4930	0
210	20241127	163400	150902120	4930	4930	4930	4930	0
211	20241127	163300	150902120	4930	4930	4930	4930	0
212	20241127	163200	150902120	4930	4930	4930	4930	744
213	20241127	163100	150902120	4930	4930	4930	4930	0
214	20241127	163000	150902120	4930	4930	4930	4930	0
215	20241127	162900	150902120	4930	4930	4930	4930	0
216	20241127	162800	150902120	4930	4930	4930	4930	0
217	20241127	162700	150902120	4930	4930	4930	4930	0
218	20241127	162600	150902120	4930	4930	4930	4930	0
219	20241127	162500	150902120	4930	4930	4930	4930	0
220	20241127	162400	150902120	4930	4930	4930	4930	0
221	20241127	162300	150902120	4930	4930	4930	4930	0
222	20241127	162200	150902120	4930	4930	4930	4930	0
223	20241127	162100	150902120	4930	4930	4930	4930	0
224	20241127	162000	150902120	4930	4930	4930	4930	0
225	20241127	161900	150902120	4930	4930	4930	4930	0
226	20241127	161800	150902120	4930	4930	4930	4930	0
227	20241127	161700	150902120	4930	4930	4930	4930	0
228	20241127	161600	150902120	4930	4930	4930	4930	0
229	20241127	161500	150902120	4930	4930	4930	4930	0
230	20241127	161400	150902120	4930	4930	4930	4930	0
231	20241127	161300	150902120	4930	4930	4930	4930	0
232	20241127	161200	150902120	4930	4930	4930	4930	0
233	20241127	161100	150902120	4930	4930	4930	4930	0
234	20241127	161000	150902120	4930	4930	4930	4930	0
235	20241127	160900	150902120	4930	4930	4930	4930	0
236	20241127	160800	150902120	4930	4930	4930	4930	0
237	20241127	160700	150902120	4930	4930	4930	4930	0
238	20241127	160600	150902120	4930	4930	4930	4930	0
239	20241127	160500	150902120	4930	4930	4930	4930	0
240	20241127	160400	150902120	4930	4930	4930	4930	0
241	20241127	160300	150902120	4930	4930	4930	4930	0
242	20241127	160200	150902120	4930	4930	4930	4930	744
243	20241127	160100	150902120	4930	4930	4930	4930	0
244	20241127	160000	150902120	4930	4930	4930	4930	0
245	20241127	155900	150902120	4930	4930	4930	4930	0
246	20241127	155800	150902120	4930	4930	4930	4930	0
247	20241127	155700	150902120	4930	4930	4930	4930	0
248	20241127	155600	150902120	4930	4930	4930	4930	0
249	20241127	155500	150902120	4930	4930	4930	4930	0
250	20241127	155400	150902120	4930	4930	4930	4930	0
251	20241127	155300	150902120	4930	4930	4930	4930	0
252	20241127	155200	150902120	4930	4930	4930	4930	0
253	20241127	155100	150902120	4930	4930	4930	4930	0
254	20241127	155000	150902120	4930	4930	4930	4930	0
255	20241127	154900	150902120	4930	4930	4930	4930	0
256	20241127	154800	150902120	4930	4930	4930	4930	0
257	20241127	154700	150902120	4930	4930	4930	4930	0
258	20241127	154600	150902120	4930	4930	4930	4930	0
259	20241127	154500	150902120	4930	4930	4930	4930	0
260	20241127	154400	150902120	4930	4930	4930	4930	0
261	20241127	154300	150902120	4930	4930	4930	4930	0
262	20241127	154200	150902120	4930	4930	4930	4930	0
263	20241127	154100	150902120	4930	4930	4930	4930	0
264	20241127	154000	150902120	4930	4930	4930	4930	0
265	20241127	153900	150902120	4930	4930	4930	4930	0
266	20241127	153800	150902120	4930	4930	4930	4930	0
267	20241127	153700	150902120	4930	4930	4930	4930	0
268	20241127	153600	150902120	4930	4930	4930	4930	0
269	20241127	153500	150902120	4930	4930	4930	4930	0
270	20241127	153400	150902120	4930	4930	4930	4930	0
271	20241127	153300	150902120	4930	4930	4930	4930	0
272	20241127	153200	150902120	4930	4930	4930	4930	744
273	20241127	153100	150902120	4930	4930	4930	4930	0
274	20241127	153000	150902120	4930	4930	4930	4930	744
275	20241127	152900	147234200	4920	4920	4920	4920	0
276	20241127	152800	147234200	4920	4920	4920	4920	0
277	20241127	152700	147234200	4920	4920	4920	4920	0
278	20241127	152600	147234200	4920	4920	4920	4920	0
279	20241127	152500	147234200	4920	4920	4920	4920	0
280	20241127	152400	147234200	4920	4920	4920	4920	0
281	20241127	152300	147234200	4920	4920	4920	4920	0
282	20241127	152200	147234200	4920	4920	4920	4920	0
283	20241127	152100	147234200	4920	4920	4920	4920	0
284	20241127	152000	147234200	4920	4920	4920	4920	0
285	20241127	151900	147234200	4920	4930	4930	4920	152
286	20241127	151800	146486280	4920	4925	4925	4920	101
287	20241127	151700	145989200	4920	4920	4920	4920	250
288	20241127	151600	144759200	4930	4945	4945	4925	1076
289	20241127	151500	139458200	4930	4950	4950	4930	237
290	20241127	151400	138289390	4950	4950	4950	4950	0
291	20241127	151300	138289390	4950	4950	4950	4950	0
292	20241127	151200	138289390	4950	4950	4950	4950	0
293	20241127	151100	138289390	4950	4950	4950	4950	5
294	20241127	151000	138264640	4950	4950	4950	4950	41
295	20241127	150900	138061690	4950	4950	4950	4950	0
296	20241127	150800	138061690	4950	4950	4950	4950	0
297	20241127	150700	138061690	4950	4950	4950	4950	0
298	20241127	150600	138061690	4950	4950	4950	4950	0
299	20241127	150500	138061690	4950	4950	4950	4950	0
300	20241127	150400	138061690	4950	4930	4950	4930	111
301	20241127	150300	137513140	4930	4930	4930	4930	0
302	20241127	150200	137513140	4930	4930	4930	4930	0
303	20241127	150100	137513140	4930	4930	4930	4930	0
304	20241127	150000	137513140	4930	4930	4930	4930	3
305	20241127	145900	137498350	4930	4930	4930	4930	0
306	20241127	145800	137498350	4930	4945	4950	4930	286
307	20241127	145700	136087755	4925	4925	4925	4925	262
308	20241127	145600	134797405	4950	4950	4950	4950	0
309	20241127	145500	134797405	4950	4950	4950	4950	0
310	20241127	145400	134797405	4950	4950	4950	4950	0
311	20241127	145300	134797405	4950	4950	4950	4950	0
312	20241127	145200	134797405	4950	4935	4950	4935	107
313	20241127	145100	134268800	4935	4935	4935	4935	13
314	20241127	145000	134204645	4940	4940	4940	4940	0
315	20241127	144900	134204645	4940	4940	4940	4940	0
316	20241127	144800	134204645	4940	4940	4940	4940	0
317	20241127	144700	134204645	4940	4930	4940	4930	5
318	20241127	144600	134179975	4940	4940	4940	4940	0
319	20241127	144500	134179975	4940	4940	4940	4940	0
320	20241127	144400	134179975	4940	4940	4940	4940	2
321	20241127	144300	134170095	4930	4930	4930	4930	0
322	20241127	144200	134170095	4930	4930	4930	4930	67
323	20241127	144100	133839785	4930	4930	4930	4930	0
324	20241127	144000	133839785	4930	4930	4930	4930	272
325	20241127	143900	132498825	4930	4930	4930	4930	0
326	20241127	143800	132498825	4930	4930	4930	4930	0
327	20241127	143700	132498825	4930	4930	4930	4930	0
328	20241127	143600	132498825	4930	4920	4930	4920	55
329	20241127	143500	132228205	4920	4920	4920	4920	52
330	20241127	143400	131972365	4915	4915	4915	4915	0
331	20241127	143300	131972365	4915	4915	4915	4915	416
332	20241127	143200	129927725	4930	4930	4930	4930	0
333	20241127	143100	129927725	4930	4930	4930	4930	0
334	20241127	143000	129927725	4930	4925	4930	4925	55
335	20241127	142900	129656840	4920	4920	4920	4920	0
336	20241127	142800	129656840	4920	4920	4920	4920	0
337	20241127	142700	129656840	4920	4920	4920	4920	0
338	20241127	142600	129656840	4920	4920	4920	4920	0
339	20241127	142500	129656840	4920	4920	4920	4920	0
340	20241127	142400	129656840	4920	4920	4920	4920	0
341	20241127	142300	129656840	4920	4920	4920	4920	0
342	20241127	142200	129656840	4920	4920	4920	4920	0
343	20241127	142100	129656840	4920	4920	4920	4920	605
344	20241127	142000	126680240	4925	4925	4925	4925	0
345	20241127	141900	126680240	4925	4925	4925	4925	346
346	20241127	141800	124976190	4930	4930	4930	4930	1
347	20241127	141700	124971260	4945	4945	4945	4945	0
348	20241127	141600	124971260	4945	4930	4945	4930	23
349	20241127	141500	124857855	4945	4945	4945	4945	0
350	20241127	141400	124857855	4945	4945	4945	4945	0
351	20241127	141300	124857855	4945	4945	4945	4945	0
352	20241127	141200	124857855	4945	4945	4945	4945	0
353	20241127	141100	124857855	4945	4945	4945	4945	0
354	20241127	141000	124857855	4945	4945	4945	4945	0
355	20241127	140900	124857855	4945	4945	4945	4945	1
356	20241127	140800	124852910	4930	4930	4930	4930	323
357	20241127	140700	123260520	4935	4935	4935	4935	0
358	20241127	140600	123260520	4935	4940	4940	4935	656
359	20241127	140500	120023140	4960	4960	4960	4960	0
360	20241127	140400	120023140	4960	4960	4960	4960	0
361	20241127	140300	120023140	4960	4960	4960	4960	0
362	20241127	140200	120023140	4960	4960	4960	4960	0
363	20241127	140100	120023140	4960	4960	4960	4960	0
364	20241127	140000	120023140	4960	4960	4960	4960	1
365	20241127	135900	120018180	4940	4940	4940	4940	0
366	20241127	135800	120018180	4940	4940	4940	4940	0
367	20241127	135700	120018180	4940	4940	4940	4940	0
368	20241127	135600	120018180	4940	4940	4940	4940	589
369	20241127	135500	117108520	4960	4960	4960	4960	0
370	20241127	135400	117108520	4960	4960	4960	4960	0
371	20241127	135300	117108520	4960	4960	4960	4960	0
372	20241127	135200	117108520	4960	4960	4960	4960	1
373	20241127	135100	117103560	4945	4945	4945	4945	16
374	20241127	135000	117024440	4965	4965	4965	4965	0
375	20241127	134900	117024440	4965	4965	4965	4965	0
376	20241127	134800	117024440	4965	4965	4965	4965	0
377	20241127	134700	117024440	4965	4965	4965	4965	0
378	20241127	134600	117024440	4965	4965	4965	4965	2
379	20241127	134500	117014510	4945	4960	4965	4945	20
380	20241127	134400	116915410	4950	4950	4950	4950	1
381	20241127	134300	116910460	4965	4965	4965	4965	0
382	20241127	134200	116910460	4965	4965	4965	4965	0
383	20241127	134100	116910460	4965	4965	4965	4965	0
384	20241127	134000	116910460	4965	4965	4965	4965	10
385	20241127	133900	116860810	4965	4965	4965	4965	0
386	20241127	133800	116860810	4965	4965	4965	4965	0
387	20241127	133700	116860810	4965	4965	4965	4965	0
388	20241127	133600	116860810	4965	4965	4965	4965	0
389	20241127	133500	116860810	4965	4965	4965	4965	0
390	20241127	133400	116860810	4965	4965	4965	4965	0
391	20241127	133300	116860810	4965	4965	4965	4965	0
392	20241127	133200	116860810	4965	4965	4965	4965	0
393	20241127	133100	116860810	4965	4965	4965	4965	0
394	20241127	133000	116860810	4965	4965	4965	4965	0
395	20241127	132900	116860810	4965	4965	4965	4965	0
396	20241127	132800	116860810	4965	4965	4965	4965	81
397	20241127	132700	116458645	4945	4945	4945	4945	176
398	20241127	132600	115588325	4965	4965	4965	4965	230
399	20241127	132500	114446375	4965	4965	4965	4965	0
400	20241127	132400	114446375	4965	4965	4965	4965	1
401	20241127	132300	114441410	4945	4950	4950	4945	338
402	20241127	132200	112769730	4980	4980	4980	4980	0
403	20241127	132100	112769730	4980	4980	4980	4980	0
404	20241127	132000	112769730	4980	4980	4980	4980	1
405	20241127	131900	112764750	4975	4975	4975	4975	0
406	20241127	131800	112764750	4975	4975	4975	4975	0
407	20241127	131700	112764750	4975	4975	4975	4975	0
408	20241127	131600	112764750	4975	4975	4975	4975	810
409	20241127	131500	108735000	4975	4970	4975	4970	40
410	20241127	131400	108536190	4970	4970	4970	4970	147
411	20241127	131300	107805600	4975	4975	4975	4975	1
412	20241127	131200	107800625	4960	4960	4960	4960	10
413	20241127	131100	107751025	4960	4960	4960	4960	0
414	20241127	131000	107751025	4960	4960	4960	4960	0
415	20241127	130900	107751025	4960	4960	4960	4960	0
416	20241127	130800	107751025	4960	4960	4960	4960	0
417	20241127	130700	107751025	4960	4960	4960	4960	0
418	20241127	130600	107751025	4960	4960	4960	4960	0
419	20241127	130500	107751025	4960	4960	4960	4960	7
420	20241127	130400	107716305	4950	4950	4950	4950	0
421	20241127	130300	107716305	4950	4950	4950	4950	27
422	20241127	130200	107582655	4950	4950	4950	4950	0
423	20241127	130100	107582655	4950	4950	4950	4950	0
424	20241127	130000	107582655	4950	4950	4950	4950	30
425	20241127	125900	107434155	4960	4960	4960	4960	0
426	20241127	125800	107434155	4960	4960	4960	4960	0
427	20241127	125700	107434155	4960	4960	4960	4960	0
428	20241127	125600	107434155	4960	4960	4960	4960	22
429	20241127	125500	107325035	4960	4960	4960	4960	1
430	20241127	125400	107320075	4950	4950	4950	4950	1
431	20241127	125300	107315125	4960	4960	4960	4960	5
432	20241127	125200	107290325	4960	4960	4960	4960	0
433	20241127	125100	107290325	4960	4960	4960	4960	0
434	20241127	125000	107290325	4960	4960	4960	4960	7
435	20241127	124900	107255605	4960	4960	4960	4960	43
436	20241127	124800	107042325	4960	4960	4960	4960	0
437	20241127	124700	107042325	4960	4960	4960	4960	0
438	20241127	124600	107042325	4960	4960	4960	4960	0
439	20241127	124500	107042325	4960	4960	4960	4960	0
440	20241127	124400	107042325	4960	4960	4960	4960	0
441	20241127	124300	107042325	4960	4960	4960	4960	0
442	20241127	124200	107042325	4960	4960	4960	4960	0
443	20241127	124100	107042325	4960	4960	4960	4960	0
444	20241127	124000	107042325	4960	4960	4960	4960	16
445	20241127	123900	106962965	4965	4965	4965	4965	0
446	20241127	123800	106962965	4965	4965	4965	4965	42
447	20241127	123700	106754435	4965	4965	4965	4965	0
448	20241127	123600	106754435	4965	4965	4965	4965	0
449	20241127	123500	106754435	4965	4965	4965	4965	0
450	20241127	123400	106754435	4965	4965	4965	4965	71
451	20241127	123300	106401920	4965	4965	4965	4965	0
452	20241127	123200	106401920	4965	4965	4965	4965	0
453	20241127	123100	106401920	4965	4965	4965	4965	0
454	20241127	123000	106401920	4965	4965	4965	4965	0
455	20241127	122900	106401920	4965	4965	4965	4965	0
456	20241127	122800	106401920	4965	4965	4965	4965	0
457	20241127	122700	106401920	4965	4965	4965	4965	0
458	20241127	122600	106401920	4965	4965	4965	4965	0
459	20241127	122500	106401920	4965	4965	4965	4965	0
460	20241127	122400	106401920	4965	4965	4965	4965	0
461	20241127	122300	106401920	4965	4965	4965	4965	0
462	20241127	122200	106401920	4965	4965	4965	4965	1
463	20241127	122100	106396955	4945	4945	4945	4945	0
464	20241127	122000	106396955	4945	4945	4945	4945	11
465	20241127	121900	106342560	4945	4945	4945	4945	0
466	20241127	121800	106342560	4945	4945	4945	4945	0
467	20241127	121700	106342560	4945	4945	4945	4945	225
468	20241127	121600	105229935	4950	4950	4950	4950	15
469	20241127	121500	105155685	4950	4950	4950	4950	0
470	20241127	121400	105155685	4950	4955	4955	4950	566
471	20241127	121300	102352520	4970	4970	4970	4970	0
472	20241127	121200	102352520	4970	4970	4970	4970	0
473	20241127	121100	102352520	4970	4970	4970	4970	0
474	20241127	121000	102352520	4970	4970	4970	4970	0
475	20241127	120900	102352520	4970	4970	4970	4970	1
476	20241127	120800	102347550	4955	4955	4955	4955	0
477	20241127	120700	102347550	4955	4955	4955	4955	0
478	20241127	120600	102347550	4955	4955	4955	4955	102
479	20241127	120500	101842140	4960	4960	4960	4960	0
480	20241127	120400	101842140	4960	4960	4960	4960	20
481	20241127	120300	101742940	4970	4970	4970	4970	0
482	20241127	120200	101742940	4970	4965	4970	4965	38
483	20241127	120100	101554085	4955	4955	4955	4955	0
484	20241127	120000	101554085	4955	4970	4970	4955	3
485	20241127	115900	101539205	4970	4970	4970	4970	0
486	20241127	115800	101539205	4970	4970	4970	4970	0
487	20241127	115700	101539205	4970	4970	4970	4970	0
488	20241127	115600	101539205	4970	4970	4970	4970	0
489	20241127	115500	101539205	4970	4970	4970	4970	0
490	20241127	115400	101539205	4970	4970	4970	4970	0
491	20241127	115300	101539205	4970	4965	4970	4965	16
492	20241127	115200	101459690	4955	4955	4955	4955	194
493	20241127	115100	100498420	4970	4970	4970	4970	0
494	20241127	115000	100498420	4970	4970	4970	4970	0
495	20241127	114900	100498420	4970	4970	4970	4970	0
496	20241127	114800	100498420	4970	4970	4970	4970	0
497	20241127	114700	100498420	4970	4970	4970	4970	14
498	20241127	114600	100428840	4980	4970	4980	4970	299
499	20241127	114500	98940470	4985	4970	4985	4970	48
500	20241127	114400	98701865	4970	4970	4970	4970	19
501	20241127	114300	98607435	4970	4970	4970	4970	12
502	20241127	114200	98547795	4970	4970	4970	4970	103
503	20241127	114100	98035885	4970	4970	4970	4970	3
504	20241127	114000	98020975	4970	4970	4970	4970	0
505	20241127	113900	98020975	4970	4970	4970	4970	2
506	20241127	113800	98011035	4970	4970	4970	4970	2
507	20241127	113700	98001095	4970	4970	4970	4970	3
508	20241127	113600	97986185	4970	4970	4970	4970	2
509	20241127	113500	97976245	4970	4970	4970	4955	51
510	20241127	113400	97722925	4970	4970	4970	4970	0
511	20241127	113300	97722925	4970	4970	4970	4970	2
512	20241127	113200	97712985	4970	4960	4970	4960	19
513	20241127	113100	97618715	4970	4970	4970	4970	2
514	20241127	113000	97608775	4970	4970	4970	4970	2
515	20241127	112900	97598835	4960	4960	4960	4960	32
516	20241127	112800	97440115	4960	4960	4960	4960	52
517	20241127	112700	97182195	4960	4960	4960	4960	0
518	20241127	112600	97182195	4960	4960	4960	4960	2
519	20241127	112500	97172275	4960	4960	4960	4960	2
520	20241127	112400	97162355	4960	4960	4960	4960	12
521	20241127	112300	97102835	4960	4960	4960	4960	3
522	20241127	112200	97087955	4960	4960	4960	4960	44
523	20241127	112100	96869715	4960	4960	4960	4960	0
524	20241127	112000	96869715	4960	4960	4960	4960	2
525	20241127	111900	96859795	4960	4960	4960	4960	3
526	20241127	111800	96844915	4960	4960	4960	4960	2
527	20241127	111700	96834995	4960	4960	4960	4960	23
528	20241127	111600	96720915	4960	4960	4960	4960	6
529	20241127	111500	96691155	4960	4960	4960	4960	18
530	20241127	111400	96601875	4960	4960	4960	4960	2
531	20241127	111300	96591955	4960	4960	4960	4960	2
532	20241127	111200	96582035	4960	4960	4960	4960	45
533	20241127	111100	96358835	4960	4960	4960	4960	8
534	20241127	111000	96319155	4960	4960	4960	4960	10
535	20241127	110900	96269555	4960	4960	4960	4960	2
536	20241127	110800	96259635	4960	4960	4960	4960	0
537	20241127	110700	96259635	4960	4960	4960	4960	2
538	20241127	110600	96249715	4960	4960	4960	4960	3
539	20241127	110500	96234835	4960	4960	4960	4960	2
540	20241127	110400	96224915	4960	4960	4960	4960	2
541	20241127	110300	96214995	4960	4985	4985	4960	16
542	20241127	110200	96135585	4960	4960	4960	4960	3
543	20241127	110100	96120705	4985	4965	4985	4960	541
544	20241127	110000	93434755	4985	4985	4985	4985	2
545	20241127	105900	93424785	4985	4965	4985	4960	732
546	20241127	105800	89792240	4970	4995	4995	4970	954
547	20241127	105700	85047640	4990	4995	4995	4990	3
548	20241127	105600	85032660	4990	4990	4990	4990	5
549	20241127	105500	85007710	4990	4990	4990	4985	506
550	20241127	105400	82485240	4995	4995	4995	4995	2
551	20241127	105300	82475250	4995	4995	4995	4995	45
552	20241127	105200	82250475	4995	4995	4995	4995	2
553	20241127	105100	82240485	4995	4995	4995	4995	2
554	20241127	105000	82230495	4995	4995	4995	4995	2
555	20241127	104900	82220505	4995	4995	4995	4995	181
556	20241127	104800	81316410	4995	4995	4995	4995	103
557	20241127	104700	80801925	4995	4980	4995	4980	647
558	20241127	104600	77579835	4980	4975	4980	4975	12
559	20241127	104500	77520125	4980	4980	4980	4980	4
560	20241127	104400	77500205	4980	4980	4980	4980	7
561	20241127	104300	77465345	4975	4980	4980	4975	112
562	20241127	104200	76907590	4980	4980	4980	4975	753
563	20241127	104100	73158150	4980	4975	4980	4975	133
564	20241127	104000	72496465	4980	4980	4980	4980	3
565	20241127	103900	72481525	4980	4980	4980	4980	2
566	20241127	103800	72471565	4980	4980	4980	4980	2
567	20241127	103700	72461605	4980	4980	4980	4980	2
568	20241127	103600	72451645	4970	4970	4970	4970	3
569	20241127	103500	72436735	4970	4975	4980	4970	442
570	20241127	103400	70238965	4980	4980	4980	4980	2
571	20241127	103300	70229005	4980	4980	4980	4980	2
572	20241127	103200	70219045	4975	4980	4980	4975	4
573	20241127	103100	70199130	4980	4990	4990	4980	54
574	20241127	103000	69930180	4980	4980	4980	4980	1
575	20241127	102900	69925200	4980	4975	4980	4975	1050
576	20241127	102800	64701305	4975	4975	4975	4975	7
577	20241127	102700	64666480	4975	4975	4975	4975	53
578	20241127	102600	64402805	4970	4975	4975	4970	160
579	20241127	102500	63607595	4975	4975	4975	4975	3
580	20241127	102400	63592670	4975	4975	4975	4975	0
581	20241127	102300	63592670	4975	4975	4975	4975	2
582	20241127	102200	63582720	4975	4970	4975	4970	42
583	20241127	102100	63373775	4960	4960	4960	4960	123
584	20241127	102000	62763695	4960	4960	4960	4960	3
585	20241127	101900	62748815	4960	4955	4960	4955	1040
586	20241127	101800	57590845	4955	4955	4955	4955	3
587	20241127	101700	57575980	4955	4955	4955	4955	0
588	20241127	101600	57575980	4955	4930	4955	4930	403
589	20241127	101500	55579140	4955	4955	4955	4955	2
590	20241127	101400	55569230	4955	4955	4955	4955	13
591	20241127	101300	55504815	4955	4955	4955	4955	2
592	20241127	101200	55494905	4955	4955	4955	4955	2
593	20241127	101100	55484995	4955	4955	4955	4955	0
594	20241127	101000	55484995	4955	4955	4955	4955	2
595	20241127	100900	55475085	4955	4930	4955	4930	61
596	20241127	100800	55174280	4960	4960	4960	4960	3
597	20241127	100700	55159400	4960	4960	4960	4960	2
598	20241127	100600	55149480	4960	4960	4960	4960	2
599	20241127	100500	55139560	4950	4950	4950	4950	0
600	20241127	100400	55139560	4950	4950	4950	4950	3
601	20241127	100300	55124710	4950	4950	4950	4950	2
602	20241127	100200	55114810	4950	4950	4950	4950	2
603	20241127	100100	55104910	4950	4950	4950	4950	3
604	20241127	100000	55090060	4950	4960	4960	4950	5
605	20241127	095900	55065290	4940	4960	4960	4940	114
606	20241127	095800	54501970	4960	4960	4960	4960	0
607	20241127	095700	54501970	4960	4960	4960	4960	2
608	20241127	095600	54492050	4960	4960	4960	4960	3
609	20241127	095500	54477170	4960	4960	4960	4960	7
610	20241127	095400	54442450	4950	4950	4950	4950	10
611	20241127	095300	54392950	4950	4950	4950	4950	2
612	20241127	095200	54383050	4950	4950	4950	4950	0
613	20241127	095100	54383050	4950	4950	4950	4950	3
614	20241127	095000	54368200	4940	4940	4940	4935	146
615	20241127	094900	53647160	4930	4930	4930	4930	1
616	20241127	094800	53642230	4920	4920	4920	4920	9
617	20241127	094700	53597950	4920	4920	4920	4920	50
618	20241127	094600	53351950	4920	4920	4920	4920	21
619	20241127	094500	53248630	4920	4920	4920	4920	43
620	20241127	094400	53037070	4920	4920	4920	4920	0
621	20241127	094300	53037070	4920	4920	4920	4920	1
622	20241127	094200	53032150	4895	4895	4895	4895	0
623	20241127	094100	53032150	4895	4895	4895	4895	306
624	20241127	094000	51534280	4895	4895	4895	4895	418
625	20241127	093900	49488170	4895	4895	4895	4895	6
626	20241127	093800	49458800	4880	4880	4880	4880	0
627	20241127	093700	49458800	4880	4920	4920	4880	2479
628	20241127	093600	37345265	4920	4930	4930	4920	5
629	20241127	093500	37320635	4930	4930	4930	4930	0
630	20241127	093400	37320635	4930	4925	4930	4925	509
631	20241127	093300	34812215	4925	4920	4930	4895	456
632	20241127	093200	32568545	4920	4920	4920	4920	100
633	20241127	093100	32076545	4920	4920	4920	4920	1
634	20241127	093000	32071625	4890	4900	4900	4890	275
635	20241127	092900	30725840	4900	4900	4900	4900	0
636	20241127	092800	30725840	4900	4910	4910	4900	3788
637	20241127	092700	12147230	4910	4910	4910	4910	0
638	20241127	092600	12147230	4910	4910	4910	4910	0
639	20241127	092500	12147230	4910	4910	4910	4910	291
640	20241127	092400	10718420	4950	4910	4950	4910	122
641	20241127	092300	10119360	4910	4910	4910	4910	102
642	20241127	092200	9618540	4910	4915	4915	4910	181
643	20241127	092100	8729440	4915	4915	4915	4915	98
644	20241127	092000	8247770	4950	4950	4950	4915	14
645	20241127	091900	8178890	4915	4950	4950	4915	102
646	20241127	091800	7677030	4925	4925	4925	4925	0
647	20241127	091700	7677030	4925	4925	4925	4925	3
648	20241127	091600	7662255	4930	4930	4930	4930	100
649	20241127	091500	7169255	4930	4930	4930	4930	100
650	20241127	091400	6676255	4950	4950	4950	4950	1
651	20241127	091300	6671305	4925	4925	4925	4925	0
652	20241127	091200	6671305	4925	4925	4925	4925	0
653	20241127	091100	6671305	4925	4925	4925	4925	1
654	20241127	091000	6666380	4925	4950	4950	4925	2
655	20241127	090900	6656505	4925	4925	4925	4925	280
656	20241127	090800	5277505	4950	4950	4950	4950	0
657	20241127	090700	5277505	4950	4950	4950	4950	0
658	20241127	090600	5277505	4950	4970	4970	4950	101
659	20241127	090500	4777535	4970	4970	4970	4970	0
660	20241127	090400	4777535	4970	4970	4970	4970	0
661	20241127	090300	4777535	4970	4970	4970	4970	0
662	20241127	090200	4777535	4970	4970	4970	4970	0
663	20241127	090100	4777535	4970	4960	4970	4960	3
664	20241127	090000	4762635	4915	4915	4915	4915	969