KissMeData/099410/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	201500	328861865	2940	2940	2940	2940	3593
3	20241127	201400	328861865	2940	2940	2940	2940	0
4	20241127	201300	328861865	2940	2940	2940	2940	0
5	20241127	201200	328861865	2940	2940	2940	2940	0
6	20241127	201100	328861865	2940	2940	2940	2940	0
7	20241127	201000	328861865	2940	2940	2940	2940	0
8	20241127	200900	328861865	2940	2940	2940	2940	0
9	20241127	200800	328861865	2940	2940	2940	2940	0
10	20241127	200700	328861865	2940	2940	2940	2940	0
11	20241127	200600	328861865	2940	2940	2940	2940	0
12	20241127	200500	328861865	2940	2940	2940	2940	0
13	20241127	200400	328861865	2940	2940	2940	2940	0
14	20241127	200300	328861865	2940	2940	2940	2940	0
15	20241127	200200	328861865	2940	2940	2940	2940	0
16	20241127	200100	328861865	2940	2940	2940	2940	0
17	20241127	200000	328861865	2940	2940	2940	2940	0
18	20241127	195900	328861865	2940	2940	2940	2940	0
19	20241127	195800	328861865	2940	2940	2940	2940	0
20	20241127	195700	328861865	2940	2940	2940	2940	0
21	20241127	195600	328861865	2940	2940	2940	2940	0
22	20241127	195500	328861865	2940	2940	2940	2940	0
23	20241127	195400	328861865	2940	2940	2940	2940	0
24	20241127	195300	328861865	2940	2940	2940	2940	0
25	20241127	195200	328861865	2940	2940	2940	2940	0
26	20241127	195100	328861865	2940	2940	2940	2940	0
27	20241127	195000	328861865	2940	2940	2940	2940	0
28	20241127	194900	328861865	2940	2940	2940	2940	0
29	20241127	194800	328861865	2940	2940	2940	2940	0
30	20241127	194700	328861865	2940	2940	2940	2940	0
31	20241127	194600	328861865	2940	2940	2940	2940	0
32	20241127	194500	328861865	2940	2940	2940	2940	3593
33	20241127	194400	328861865	2940	2940	2940	2940	0
34	20241127	194300	328861865	2940	2940	2940	2940	0
35	20241127	194200	328861865	2940	2940	2940	2940	0
36	20241127	194100	328861865	2940	2940	2940	2940	0
37	20241127	194000	328861865	2940	2940	2940	2940	0
38	20241127	193900	328861865	2940	2940	2940	2940	0
39	20241127	193800	328861865	2940	2940	2940	2940	0
40	20241127	193700	328861865	2940	2940	2940	2940	0
41	20241127	193600	328861865	2940	2940	2940	2940	0
42	20241127	193500	328861865	2940	2940	2940	2940	0
43	20241127	193400	328861865	2940	2940	2940	2940	0
44	20241127	193300	328861865	2940	2940	2940	2940	0
45	20241127	193200	328861865	2940	2940	2940	2940	0
46	20241127	193100	328861865	2940	2940	2940	2940	0
47	20241127	193000	328861865	2940	2940	2940	2940	0
48	20241127	192900	328861865	2940	2940	2940	2940	0
49	20241127	192800	328861865	2940	2940	2940	2940	0
50	20241127	192700	328861865	2940	2940	2940	2940	0
51	20241127	192600	328861865	2940	2940	2940	2940	0
52	20241127	192500	328861865	2940	2940	2940	2940	0
53	20241127	192400	328861865	2940	2940	2940	2940	0
54	20241127	192300	328861865	2940	2940	2940	2940	0
55	20241127	192200	328861865	2940	2940	2940	2940	0
56	20241127	192100	328861865	2940	2940	2940	2940	0
57	20241127	192000	328861865	2940	2940	2940	2940	0
58	20241127	191900	328861865	2940	2940	2940	2940	0
59	20241127	191800	328861865	2940	2940	2940	2940	0
60	20241127	191700	328861865	2940	2940	2940	2940	0
61	20241127	191600	328861865	2940	2940	2940	2940	0
62	20241127	191500	328861865	2940	2940	2940	2940	3593
63	20241127	191400	328861865	2940	2940	2940	2940	0
64	20241127	191300	328861865	2940	2940	2940	2940	0
65	20241127	191200	328861865	2940	2940	2940	2940	0
66	20241127	191100	328861865	2940	2940	2940	2940	0
67	20241127	191000	328861865	2940	2940	2940	2940	0
68	20241127	190900	328861865	2940	2940	2940	2940	0
69	20241127	190800	328861865	2940	2940	2940	2940	0
70	20241127	190700	328861865	2940	2940	2940	2940	0
71	20241127	190600	328861865	2940	2940	2940	2940	0
72	20241127	190500	328861865	2940	2940	2940	2940	0
73	20241127	190400	328861865	2940	2940	2940	2940	0
74	20241127	190300	328861865	2940	2940	2940	2940	0
75	20241127	190200	328861865	2940	2940	2940	2940	0
76	20241127	190100	328861865	2940	2940	2940	2940	0
77	20241127	190000	328861865	2940	2940	2940	2940	0
78	20241127	185900	328861865	2940	2940	2940	2940	0
79	20241127	185800	328861865	2940	2940	2940	2940	0
80	20241127	185700	328861865	2940	2940	2940	2940	0
81	20241127	185600	328861865	2940	2940	2940	2940	0
82	20241127	185500	328861865	2940	2940	2940	2940	0
83	20241127	185400	328861865	2940	2940	2940	2940	0
84	20241127	185300	328861865	2940	2940	2940	2940	0
85	20241127	185200	328861865	2940	2940	2940	2940	0
86	20241127	185100	328861865	2940	2940	2940	2940	0
87	20241127	185000	328861865	2940	2940	2940	2940	0
88	20241127	184900	328861865	2940	2940	2940	2940	0
89	20241127	184800	328861865	2940	2940	2940	2940	0
90	20241127	184700	328861865	2940	2940	2940	2940	0
91	20241127	184600	328861865	2940	2940	2940	2940	0
92	20241127	184500	328861865	2940	2940	2940	2940	3593
93	20241127	184400	328861865	2940	2940	2940	2940	0
94	20241127	184300	328861865	2940	2940	2940	2940	0
95	20241127	184200	328861865	2940	2940	2940	2940	0
96	20241127	184100	328861865	2940	2940	2940	2940	0
97	20241127	184000	328861865	2940	2940	2940	2940	0
98	20241127	183900	328861865	2940	2940	2940	2940	0
99	20241127	183800	328861865	2940	2940	2940	2940	0
100	20241127	183700	328861865	2940	2940	2940	2940	0
101	20241127	183600	328861865	2940	2940	2940	2940	0
102	20241127	183500	328861865	2940	2940	2940	2940	0
103	20241127	183400	328861865	2940	2940	2940	2940	0
104	20241127	183300	328861865	2940	2940	2940	2940	0
105	20241127	183200	328861865	2940	2940	2940	2940	0
106	20241127	183100	328861865	2940	2940	2940	2940	0
107	20241127	183000	328861865	2940	2940	2940	2940	0
108	20241127	182900	328861865	2940	2940	2940	2940	0
109	20241127	182800	328861865	2940	2940	2940	2940	0
110	20241127	182700	328861865	2940	2940	2940	2940	0
111	20241127	182600	328861865	2940	2940	2940	2940	0
112	20241127	182500	328861865	2940	2940	2940	2940	0
113	20241127	182400	328861865	2940	2940	2940	2940	0
114	20241127	182300	328861865	2940	2940	2940	2940	0
115	20241127	182200	328861865	2940	2940	2940	2940	0
116	20241127	182100	328861865	2940	2940	2940	2940	0
117	20241127	182000	328861865	2940	2940	2940	2940	0
118	20241127	181900	328861865	2940	2940	2940	2940	0
119	20241127	181800	328861865	2940	2940	2940	2940	0
120	20241127	181700	328861865	2940	2940	2940	2940	0
121	20241127	181600	328861865	2940	2940	2940	2940	0
122	20241127	181500	328861865	2940	2940	2940	2940	3593
123	20241127	181400	328861865	2940	2940	2940	2940	0
124	20241127	181300	328861865	2940	2940	2940	2940	0
125	20241127	181200	328861865	2940	2940	2940	2940	0
126	20241127	181100	328861865	2940	2940	2940	2940	0
127	20241127	181000	328861865	2940	2940	2940	2940	0
128	20241127	180900	328861865	2940	2940	2940	2940	0
129	20241127	180800	328861865	2940	2940	2940	2940	0
130	20241127	180700	328861865	2940	2940	2940	2940	0
131	20241127	180600	328861865	2940	2940	2940	2940	0
132	20241127	180500	328861865	2940	2940	2940	2940	0
133	20241127	180400	328861865	2940	2940	2940	2940	0
134	20241127	180300	328861865	2940	2940	2940	2940	0
135	20241127	180200	328861865	2940	2940	2940	2940	0
136	20241127	180100	328861865	2940	2940	2940	2940	0
137	20241127	180000	328861865	2940	2940	2940	2940	0
138	20241127	175900	328861865	2940	2940	2940	2940	0
139	20241127	175800	328861865	2940	2940	2940	2940	0
140	20241127	175700	328861865	2940	2940	2940	2940	0
141	20241127	175600	328861865	2940	2940	2940	2940	0
142	20241127	175500	328861865	2940	2940	2940	2940	0
143	20241127	175400	328861865	2940	2940	2940	2940	0
144	20241127	175300	328861865	2940	2940	2940	2940	0
145	20241127	175200	328861865	2940	2940	2940	2940	0
146	20241127	175100	328861865	2940	2940	2940	2940	0
147	20241127	175000	328861865	2940	2940	2940	2940	0
148	20241127	174900	328861865	2940	2940	2940	2940	0
149	20241127	174800	328861865	2940	2940	2940	2940	0
150	20241127	174700	328861865	2940	2940	2940	2940	0
151	20241127	174600	328861865	2940	2940	2940	2940	0
152	20241127	174500	328861865	2940	2940	2940	2940	3593
153	20241127	174400	328861865	2940	2940	2940	2940	0
154	20241127	174300	328861865	2940	2940	2940	2940	0
155	20241127	174200	328861865	2940	2940	2940	2940	0
156	20241127	174100	328861865	2940	2940	2940	2940	0
157	20241127	174000	328861865	2940	2940	2940	2940	0
158	20241127	173900	328861865	2940	2940	2940	2940	0
159	20241127	173800	328861865	2940	2940	2940	2940	0
160	20241127	173700	328861865	2940	2940	2940	2940	0
161	20241127	173600	328861865	2940	2940	2940	2940	0
162	20241127	173500	328861865	2940	2940	2940	2940	0
163	20241127	173400	328861865	2940	2940	2940	2940	0
164	20241127	173300	328861865	2940	2940	2940	2940	0
165	20241127	173200	328861865	2940	2940	2940	2940	0
166	20241127	173100	328861865	2940	2940	2940	2940	0
167	20241127	173000	328861865	2940	2940	2940	2940	0
168	20241127	172900	328861865	2940	2940	2940	2940	0
169	20241127	172800	328861865	2940	2940	2940	2940	0
170	20241127	172700	328861865	2940	2940	2940	2940	0
171	20241127	172600	328861865	2940	2940	2940	2940	0
172	20241127	172500	328861865	2940	2940	2940	2940	0
173	20241127	172400	328861865	2940	2940	2940	2940	0
174	20241127	172300	328861865	2940	2940	2940	2940	0
175	20241127	172200	328861865	2940	2940	2940	2940	0
176	20241127	172100	328861865	2940	2940	2940	2940	0
177	20241127	172000	328861865	2940	2940	2940	2940	0
178	20241127	171900	328861865	2940	2940	2940	2940	0
179	20241127	171800	328861865	2940	2940	2940	2940	0
180	20241127	171700	328861865	2940	2940	2940	2940	0
181	20241127	171600	328861865	2940	2940	2940	2940	0
182	20241127	171500	328861865	2940	2940	2940	2940	3593
183	20241127	171400	328861865	2940	2940	2940	2940	0
184	20241127	171300	328861865	2940	2940	2940	2940	0
185	20241127	171200	328861865	2940	2940	2940	2940	0
186	20241127	171100	328861865	2940	2940	2940	2940	0
187	20241127	171000	328861865	2940	2940	2940	2940	0
188	20241127	170900	328861865	2940	2940	2940	2940	0
189	20241127	170800	328861865	2940	2940	2940	2940	0
190	20241127	170700	328861865	2940	2940	2940	2940	0
191	20241127	170600	328861865	2940	2940	2940	2940	0
192	20241127	170500	328861865	2940	2940	2940	2940	0
193	20241127	170400	328861865	2940	2940	2940	2940	0
194	20241127	170300	328861865	2940	2940	2940	2940	0
195	20241127	170200	328861865	2940	2940	2940	2940	0
196	20241127	170100	328861865	2940	2940	2940	2940	0
197	20241127	170000	328861865	2940	2940	2940	2940	0
198	20241127	165900	328861865	2940	2940	2940	2940	0
199	20241127	165800	328861865	2940	2940	2940	2940	0
200	20241127	165700	328861865	2940	2940	2940	2940	0
201	20241127	165600	328861865	2940	2940	2940	2940	0
202	20241127	165500	328861865	2940	2940	2940	2940	0
203	20241127	165400	328861865	2940	2940	2940	2940	0
204	20241127	165300	328861865	2940	2940	2940	2940	0
205	20241127	165200	328861865	2940	2940	2940	2940	0
206	20241127	165100	328861865	2940	2940	2940	2940	0
207	20241127	165000	328861865	2940	2940	2940	2940	0
208	20241127	164900	328861865	2940	2940	2940	2940	0
209	20241127	164800	328861865	2940	2940	2940	2940	0
210	20241127	164700	328861865	2940	2940	2940	2940	0
211	20241127	164600	328861865	2940	2940	2940	2940	0
212	20241127	164500	328861865	2940	2940	2940	2940	3593
213	20241127	164400	328861865	2940	2940	2940	2940	0
214	20241127	164300	328861865	2940	2940	2940	2940	0
215	20241127	164200	328861865	2940	2940	2940	2940	0
216	20241127	164100	328861865	2940	2940	2940	2940	0
217	20241127	164000	328861865	2940	2940	2940	2940	0
218	20241127	163900	328861865	2940	2940	2940	2940	0
219	20241127	163800	328861865	2940	2940	2940	2940	0
220	20241127	163700	328861865	2940	2940	2940	2940	0
221	20241127	163600	328861865	2940	2940	2940	2940	0
222	20241127	163500	328861865	2940	2940	2940	2940	0
223	20241127	163400	328861865	2940	2940	2940	2940	0
224	20241127	163300	328861865	2940	2940	2940	2940	0
225	20241127	163200	328861865	2940	2940	2940	2940	0
226	20241127	163100	328861865	2940	2940	2940	2940	0
227	20241127	163000	328861865	2940	2940	2940	2940	0
228	20241127	162900	328861865	2940	2940	2940	2940	0
229	20241127	162800	328861865	2940	2940	2940	2940	0
230	20241127	162700	328861865	2940	2940	2940	2940	0
231	20241127	162600	328861865	2940	2940	2940	2940	0
232	20241127	162500	328861865	2940	2940	2940	2940	0
233	20241127	162400	328861865	2940	2940	2940	2940	0
234	20241127	162300	328861865	2940	2940	2940	2940	0
235	20241127	162200	328861865	2940	2940	2940	2940	0
236	20241127	162100	328861865	2940	2940	2940	2940	0
237	20241127	162000	328861865	2940	2940	2940	2940	0
238	20241127	161900	328861865	2940	2940	2940	2940	0
239	20241127	161800	328861865	2940	2940	2940	2940	0
240	20241127	161700	328861865	2940	2940	2940	2940	0
241	20241127	161600	328861865	2940	2940	2940	2940	0
242	20241127	161500	328861865	2940	2940	2940	2940	3593
243	20241127	161400	328861865	2940	2940	2940	2940	0
244	20241127	161300	328861865	2940	2940	2940	2940	0
245	20241127	161200	328861865	2940	2940	2940	2940	0
246	20241127	161100	328861865	2940	2940	2940	2940	0
247	20241127	161000	328861865	2940	2940	2940	2940	0
248	20241127	160900	328861865	2940	2940	2940	2940	0
249	20241127	160800	328861865	2940	2940	2940	2940	0
250	20241127	160700	328861865	2940	2940	2940	2940	0
251	20241127	160600	328861865	2940	2940	2940	2940	0
252	20241127	160500	328861865	2940	2940	2940	2940	0
253	20241127	160400	328861865	2940	2940	2940	2940	0
254	20241127	160300	328861865	2940	2940	2940	2940	0
255	20241127	160200	328861865	2940	2940	2940	2940	0
256	20241127	160100	328861865	2940	2940	2940	2940	0
257	20241127	160000	328861865	2940	2940	2940	2940	0
258	20241127	155900	328861865	2940	2940	2940	2940	0
259	20241127	155800	328861865	2940	2940	2940	2940	0
260	20241127	155700	328861865	2940	2940	2940	2940	0
261	20241127	155600	328861865	2940	2940	2940	2940	0
262	20241127	155500	328861865	2940	2940	2940	2940	0
263	20241127	155400	328861865	2940	2940	2940	2940	0
264	20241127	155300	328861865	2940	2940	2940	2940	0
265	20241127	155200	328861865	2940	2940	2940	2940	0
266	20241127	155100	328861865	2940	2940	2940	2940	0
267	20241127	155000	328861865	2940	2940	2940	2940	0
268	20241127	154900	328861865	2940	2940	2940	2940	0
269	20241127	154800	328861865	2940	2940	2940	2940	0
270	20241127	154700	328861865	2940	2940	2940	2940	0
271	20241127	154600	328861865	2940	2940	2940	2940	0
272	20241127	154500	328861865	2940	2940	2940	2940	3593
273	20241127	154400	328861865	2940	2940	2940	2940	0
274	20241127	154300	328861865	2940	2940	2940	2940	0
275	20241127	154200	328861865	2940	2940	2940	2940	0
276	20241127	154100	328861865	2940	2940	2940	2940	0
277	20241127	154000	328861865	2940	2940	2940	2940	0
278	20241127	153900	328861865	2940	2940	2940	2940	0
279	20241127	153800	328861865	2940	2940	2940	2940	0
280	20241127	153700	328861865	2940	2940	2940	2940	0
281	20241127	153600	328861865	2940	2940	2940	2940	0
282	20241127	153500	328861865	2940	2940	2940	2940	0
283	20241127	153400	328861865	2940	2940	2940	2940	0
284	20241127	153300	328861865	2940	2940	2940	2940	0
285	20241127	153200	328861865	2940	2940	2940	2940	0
286	20241127	153100	328861865	2940	2940	2940	2940	0
287	20241127	153000	328861865	2940	2940	2940	2940	3593
288	20241127	152900	318298445	2980	2980	2980	2980	0
289	20241127	152800	318298445	2980	2980	2980	2980	0
290	20241127	152700	318298445	2980	2980	2980	2980	0
291	20241127	152600	318298445	2980	2980	2980	2980	0
292	20241127	152500	318298445	2980	2980	2980	2980	0
293	20241127	152400	318298445	2980	2980	2980	2980	0
294	20241127	152300	318298445	2980	2980	2980	2980	0
295	20241127	152200	318298445	2980	2980	2980	2980	0
296	20241127	152100	318298445	2980	2980	2980	2980	0
297	20241127	152000	318298445	2980	2980	2980	2980	0
298	20241127	151900	318298445	2980	2950	2980	2950	485
299	20241127	151800	316861365	2950	2950	2950	2950	99
300	20241127	151700	316569315	2945	2945	2945	2945	56
301	20241127	151600	316404395	2935	2940	2940	2935	328
302	20241127	151500	315441705	2935	2935	2935	2935	0
303	20241127	151400	315441705	2935	2935	2935	2935	0
304	20241127	151300	315441705	2935	2935	2935	2935	382
305	20241127	151200	314320535	2930	2930	2930	2930	0
306	20241127	151100	314320535	2930	2930	2930	2930	0
307	20241127	151000	314320535	2930	2930	2930	2930	0
308	20241127	150900	314320535	2930	2930	2930	2930	0
309	20241127	150800	314320535	2930	2930	2930	2930	40
310	20241127	150700	314203335	2930	2930	2930	2930	51
311	20241127	150600	314053905	2930	2940	2940	2930	96
312	20241127	150500	313772615	2945	2940	2945	2940	1000
313	20241127	150400	310828055	2945	2945	2945	2945	0
314	20241127	150300	310828055	2945	2945	2945	2945	0
315	20241127	150200	310828055	2945	2945	2945	2945	0
316	20241127	150100	310828055	2945	2945	2945	2945	0
317	20241127	150000	310828055	2945	2945	2945	2945	0
318	20241127	145900	310828055	2945	2945	2945	2945	0
319	20241127	145800	310828055	2945	2925	2950	2925	400
320	20241127	145700	309653555	2950	2950	2950	2950	0
321	20241127	145600	309653555	2950	2945	2950	2945	2392
322	20241127	145500	302599480	2945	2925	2945	2925	100
323	20241127	145400	302305440	2915	2915	2915	2915	3
324	20241127	145300	302296695	2915	2915	2915	2915	41
325	20241127	145200	302177180	2910	2910	2910	2910	0
326	20241127	145100	302177180	2910	2915	2915	2910	1200
327	20241127	145000	298685175	2910	2910	2910	2910	0
328	20241127	144900	298685175	2910	2910	2910	2910	2
329	20241127	144800	298679355	2915	2905	2915	2905	481
330	20241127	144700	297279700	2900	2905	2935	2900	797
331	20241127	144600	294964400	2910	2920	2920	2910	2787
332	20241127	144500	286843555	2915	2930	2935	2915	3129
333	20241127	144400	277691675	2930	2950	2950	2930	3778
334	20241127	144300	266588910	2950	2950	2950	2950	0
335	20241127	144200	266588910	2950	2950	2950	2950	0
336	20241127	144100	266588910	2950	2965	2965	2950	4058
337	20241127	144000	254605180	2965	2965	2965	2965	0
338	20241127	143900	254605180	2965	2965	2965	2965	0
339	20241127	143800	254605180	2965	2975	2975	2965	371
340	20241127	143700	253501515	2960	2960	2960	2960	0
341	20241127	143600	253501515	2960	2960	2960	2960	1058
342	20241127	143500	250369835	2975	2955	2975	2945	4067
343	20241127	143400	238365325	2960	2970	2970	2960	2100
344	20241127	143300	232149220	2970	2970	2970	2970	0
345	20241127	143200	232149220	2970	2970	2970	2970	0
346	20241127	143100	232149220	2970	2970	2970	2970	0
347	20241127	143000	232149220	2970	2965	2970	2965	1500
348	20241127	142900	227696385	2970	2970	2970	2970	0
349	20241127	142800	227696385	2970	2970	2970	2970	47
350	20241127	142700	227556795	2965	2965	2965	2965	2
351	20241127	142600	227550865	2965	2965	2965	2965	4
352	20241127	142500	227539005	2965	2965	2965	2965	0
353	20241127	142400	227539005	2965	2965	2965	2965	0
354	20241127	142300	227539005	2965	2965	2965	2965	0
355	20241127	142200	227539005	2965	2965	2965	2965	0
356	20241127	142100	227539005	2965	2965	2965	2965	2807
357	20241127	142000	219216250	2970	2970	2970	2970	16
358	20241127	141900	219168730	2965	2965	2965	2965	0
359	20241127	141800	219168730	2965	2965	2965	2965	0
360	20241127	141700	219168730	2965	2970	2970	2965	5
361	20241127	141600	219153900	2975	2975	2975	2975	0
362	20241127	141500	219153900	2975	2975	2975	2975	228
363	20241127	141400	218475600	2970	2970	2970	2970	0
364	20241127	141300	218475600	2970	2970	2970	2970	448
365	20241127	141200	217145040	2960	2960	2960	2960	262
366	20241127	141100	216369520	2960	2960	2960	2960	0
367	20241127	141000	216369520	2960	2960	2960	2960	0
368	20241127	140900	216369520	2960	2960	2960	2960	0
369	20241127	140800	216369520	2960	2960	2960	2960	0
370	20241127	140700	216369520	2960	2960	2960	2960	0
371	20241127	140600	216369520	2960	2960	2960	2960	260
372	20241127	140500	215599920	2960	2960	2960	2960	0
373	20241127	140400	215599920	2960	2960	2960	2960	0
374	20241127	140300	215599920	2960	2960	2960	2960	0
375	20241127	140200	215599920	2960	2960	2960	2960	0
376	20241127	140100	215599920	2960	2960	2960	2960	0
377	20241127	140000	215599920	2960	2965	2965	2960	846
378	20241127	135900	213094260	2970	2970	2970	2970	0
379	20241127	135800	213094260	2970	2975	2975	2970	20
380	20241127	135700	213034810	2975	2975	2975	2975	0
381	20241127	135600	213034810	2975	2975	2975	2975	0
382	20241127	135500	213034810	2975	2975	2975	2975	0
383	20241127	135400	213034810	2975	2975	2975	2975	0
384	20241127	135300	213034810	2975	2965	2975	2965	519
385	20241127	135200	211495965	2975	2975	2975	2975	0
386	20241127	135100	211495965	2975	2975	2975	2975	0
387	20241127	135000	211495965	2975	2975	2975	2975	36
388	20241127	134900	211388865	2975	2975	2975	2975	0
389	20241127	134800	211388865	2975	2975	2975	2975	0
390	20241127	134700	211388865	2975	2975	2975	2975	0
391	20241127	134600	211388865	2975	2975	2975	2975	226
392	20241127	134500	210716515	2970	2970	2970	2970	0
393	20241127	134400	210716515	2970	2970	2970	2970	94
394	20241127	134300	210437335	2970	2970	2970	2970	241
395	20241127	134200	209721565	2965	2965	2965	2965	0
396	20241127	134100	209721565	2965	2965	2965	2965	2000
397	20241127	134000	203791565	2965	2965	2965	2965	0
398	20241127	133900	203791565	2965	2965	2965	2965	0
399	20241127	133800	203791565	2965	2965	2965	2965	0
400	20241127	133700	203791565	2965	2965	2965	2965	160
401	20241127	133600	203317165	2965	2965	2965	2965	0
402	20241127	133500	203317165	2965	2970	2970	2965	541
403	20241127	133400	201712555	2970	2970	2970	2970	0
404	20241127	133300	201712555	2970	2970	2970	2970	0
405	20241127	133200	201712555	2970	2970	2970	2970	0
406	20241127	133100	201712555	2970	2970	2970	2970	0
407	20241127	133000	201712555	2970	2970	2970	2970	0
408	20241127	132900	201712555	2970	2970	2970	2970	0
409	20241127	132800	201712555	2970	2970	2970	2970	558
410	20241127	132700	200055295	2970	2970	2970	2970	46
411	20241127	132600	199918675	2970	2970	2970	2970	0
412	20241127	132500	199918675	2970	2970	2970	2970	0
413	20241127	132400	199918675	2970	2985	2985	2970	39
414	20241127	132300	199802360	2975	2975	2975	2975	0
415	20241127	132200	199802360	2975	2980	2980	2970	1760
416	20241127	132100	194565595	2980	2980	2980	2980	46
417	20241127	132000	194428515	2995	2995	2995	2995	0
418	20241127	131900	194428515	2995	2980	2995	2980	100
419	20241127	131800	194129030	2975	2980	2980	2975	3175
420	20241127	131700	184667550	2990	2990	2990	2990	104
421	20241127	131600	184356590	2980	2980	2980	2980	0
422	20241127	131500	184356590	2980	2980	2980	2980	70
423	20241127	131400	184147990	2980	2980	2980	2980	0
424	20241127	131300	184147990	2980	2980	2980	2980	0
425	20241127	131200	184147990	2980	2980	2980	2980	0
426	20241127	131100	184147990	2980	2980	2980	2980	0
427	20241127	131000	184147990	2980	2980	2980	2980	0
428	20241127	130900	184147990	2980	2980	2980	2980	0
429	20241127	130800	184147990	2980	2980	2980	2980	0
430	20241127	130700	184147990	2980	2990	2990	2980	4412
431	20241127	130600	170972710	2995	2995	2995	2995	0
432	20241127	130500	170972710	2995	2995	2995	2995	0
433	20241127	130400	170972710	2995	2995	2995	2995	12
434	20241127	130300	170936770	2995	2995	2995	2995	76
435	20241127	130200	170709150	2995	3000	3000	2995	546
436	20241127	130100	169073030	2995	2995	2995	2995	0
437	20241127	130000	169073030	2995	2995	2995	2995	0
438	20241127	125900	169073030	2995	2995	2995	2995	0
439	20241127	125800	169073030	2995	2995	2995	2995	0
440	20241127	125700	169073030	2995	2995	2995	2995	0
441	20241127	125600	169073030	2995	2995	2995	2995	0
442	20241127	125500	169073030	2995	2995	2995	2995	0
443	20241127	125400	169073030	2995	2995	2995	2995	0
444	20241127	125300	169073030	2995	2995	2995	2995	0
445	20241127	125200	169073030	2995	2995	2995	2995	0
446	20241127	125100	169073030	2995	2995	2995	2995	8
447	20241127	125000	169049070	2995	2995	2995	2995	0
448	20241127	124900	169049070	2995	2995	2995	2995	0
449	20241127	124800	169049070	2995	2995	2995	2995	0
450	20241127	124700	169049070	2995	2995	2995	2995	1012
451	20241127	124600	166018130	2995	3000	3000	2995	10
452	20241127	124500	165988175	3005	3005	3005	3005	400
453	20241127	124400	164786175	3000	3000	3000	3000	0
454	20241127	124300	164786175	3000	3000	3000	3000	0
455	20241127	124200	164786175	3000	3000	3000	3000	0
456	20241127	124100	164786175	3000	3000	3000	3000	0
457	20241127	124000	164786175	3000	3000	3000	3000	0
458	20241127	123900	164786175	3000	3000	3000	3000	0
459	20241127	123800	164786175	3000	3000	3000	3000	0
460	20241127	123700	164786175	3000	3000	3000	3000	0
461	20241127	123600	164786175	3000	3000	3000	3000	0
462	20241127	123500	164786175	3000	3000	3000	3000	0
463	20241127	123400	164786175	3000	3000	3000	3000	0
464	20241127	123300	164786175	3000	3000	3000	3000	50
465	20241127	123200	164636175	2995	2995	2995	2995	0
466	20241127	123100	164636175	2995	2995	2995	2995	0
467	20241127	123000	164636175	2995	2995	2995	2995	0
468	20241127	122900	164636175	2995	2995	2995	2995	0
469	20241127	122800	164636175	2995	2995	2995	2995	0
470	20241127	122700	164636175	2995	2995	2995	2995	0
471	20241127	122600	164636175	2995	3000	3000	2995	846
472	20241127	122500	162099495	3000	3000	3000	3000	0
473	20241127	122400	162099495	3000	3000	3000	3000	0
474	20241127	122300	162099495	3000	3000	3000	3000	1
475	20241127	122200	162096495	3000	3000	3000	3000	0
476	20241127	122100	162096495	3000	3000	3000	3000	0
477	20241127	122000	162096495	3000	3000	3000	3000	0
478	20241127	121900	162096495	3000	3000	3000	3000	0
479	20241127	121800	162096495	3000	3000	3000	3000	5
480	20241127	121700	162081495	3005	3005	3005	3005	0
481	20241127	121600	162081495	3005	3005	3005	3005	1
482	20241127	121500	162078490	2995	2995	2995	2995	0
483	20241127	121400	162078490	2995	2995	2995	2995	0
484	20241127	121300	162078490	2995	2995	2995	2995	0
485	20241127	121200	162078490	2995	3000	3000	2995	54
486	20241127	121100	161916730	2990	2990	2990	2990	0
487	20241127	121000	161916730	2990	2990	2990	2990	0
488	20241127	120900	161916730	2990	2990	2990	2990	0
489	20241127	120800	161916730	2990	2990	2990	2990	0
490	20241127	120700	161916730	2990	2990	2990	2990	0
491	20241127	120600	161916730	2990	2990	2990	2990	0
492	20241127	120500	161916730	2990	2990	2990	2990	0
493	20241127	120400	161916730	2990	2990	2990	2990	0
494	20241127	120300	161916730	2990	2990	2990	2990	1
495	20241127	120200	161913740	2990	2990	2990	2990	0
496	20241127	120100	161913740	2990	2990	2990	2990	0
497	20241127	120000	161913740	2990	2990	2990	2990	0
498	20241127	115900	161913740	2990	2995	2995	2990	800
499	20241127	115800	159521215	3000	3000	3000	3000	0
500	20241127	115700	159521215	3000	2995	3000	2995	1129
501	20241127	115600	156134520	2995	3010	3010	2995	406
502	20241127	115500	154918525	2995	2995	2995	2995	0
503	20241127	115400	154918525	2995	2995	2995	2995	0
504	20241127	115300	154918525	2995	3000	3000	2995	69
505	20241127	115200	154711865	3005	3005	3005	3005	1
506	20241127	115100	154708860	3005	3005	3005	3005	195
507	20241127	115000	154122885	3000	3000	3000	3000	0
508	20241127	114900	154122885	3000	3000	3000	3000	0
509	20241127	114800	154122885	3000	3000	3000	3000	15
510	20241127	114700	154077885	3000	3000	3000	3000	566
511	20241127	114600	152379885	3000	3000	3000	3000	0
512	20241127	114500	152379885	3000	3000	3000	3000	0
513	20241127	114400	152379885	3000	3000	3000	3000	0
514	20241127	114300	152379885	3000	3000	3000	3000	0
515	20241127	114200	152379885	3000	3000	3000	3000	0
516	20241127	114100	152379885	3000	3000	3000	3000	0
517	20241127	114000	152379885	3000	3000	3000	3000	0
518	20241127	113900	152379885	3000	3000	3000	3000	0
519	20241127	113800	152379885	3000	3000	3000	3000	0
520	20241127	113700	152379885	3000	3000	3000	3000	248
521	20241127	113600	151635885	3010	3010	3010	3010	40
522	20241127	113500	151515485	3005	3005	3005	3005	1
523	20241127	113400	151512480	3005	3005	3005	3005	0
524	20241127	113300	151512480	3005	3005	3005	3005	401
525	20241127	113200	150307475	3000	3000	3000	3000	0
526	20241127	113100	150307475	3000	3000	3000	3000	0
527	20241127	113000	150307475	3000	3000	3000	3000	58
528	20241127	112900	150133475	3005	3005	3005	3005	0
529	20241127	112800	150133475	3005	3005	3005	3005	0
530	20241127	112700	150133475	3005	3005	3005	3005	0
531	20241127	112600	150133475	3005	3005	3005	3005	0
532	20241127	112500	150133475	3005	3005	3005	3005	0
533	20241127	112400	150133475	3005	3005	3005	3005	0
534	20241127	112300	150133475	3005	3005	3005	3005	10
535	20241127	112200	150103425	3005	3005	3005	3005	0
536	20241127	112100	150103425	3005	3005	3005	3005	1
537	20241127	112000	150100420	3005	3005	3005	3005	0
538	20241127	111900	150100420	3005	2990	3005	2990	32
539	20241127	111800	150004410	2990	2990	2990	2990	32
540	20241127	111700	149908730	2990	2995	2995	2990	908
541	20241127	111600	147189635	2995	2995	2995	2995	1666
542	20241127	111500	142199965	3000	3000	3000	3000	0
543	20241127	111400	142199965	3000	3000	3000	3000	0
544	20241127	111300	142199965	3000	3000	3000	3000	0
545	20241127	111200	142199965	3000	3000	3000	3000	0
546	20241127	111100	142199965	3000	3000	3000	3000	0
547	20241127	111000	142199965	3000	3000	3000	3000	0
548	20241127	110900	142199965	3000	3000	3000	3000	0
549	20241127	110800	142199965	3000	3000	3000	3000	742
550	20241127	110700	139973965	3000	3000	3000	3000	94
551	20241127	110600	139691965	3005	3005	3005	3005	0
552	20241127	110500	139691965	3005	3005	3005	3005	0
553	20241127	110400	139691965	3005	3005	3005	3005	0
554	20241127	110300	139691965	3005	3005	3005	3005	1
555	20241127	110200	139688960	3005	3005	3005	3005	0
556	20241127	110100	139688960	3005	3005	3005	3005	0
557	20241127	110000	139688960	3005	3005	3005	3005	0
558	20241127	105900	139688960	3005	3005	3005	3005	0
559	20241127	105800	139688960	3005	3005	3005	3005	0
560	20241127	105700	139688960	3005	3005	3005	3005	60
561	20241127	105600	139508660	3010	3000	3010	2995	220
562	20241127	105500	138849280	3010	3010	3010	3010	101
563	20241127	105400	138545270	3010	3010	3010	3010	0
564	20241127	105300	138545270	3010	3010	3010	3010	0
565	20241127	105200	138545270	3010	3005	3010	3005	333
566	20241127	105100	137544345	3005	3000	3005	3000	4942
567	20241127	105000	122714340	3005	3005	3005	3005	671
568	20241127	104900	120697985	3005	3005	3005	3005	0
569	20241127	104800	120697985	3005	3005	3005	3005	1
570	20241127	104700	120694980	3005	3005	3005	3005	0
571	20241127	104600	120694980	3005	3005	3005	3005	0
572	20241127	104500	120694980	3005	3005	3005	3005	3
573	20241127	104400	120685965	3005	3005	3005	3005	95
574	20241127	104300	120400490	3005	3005	3005	3005	0
575	20241127	104200	120400490	3005	3005	3005	3005	0
576	20241127	104100	120400490	3005	3000	3005	3000	86
577	20241127	104000	120142115	3005	3005	3005	3005	0
578	20241127	103900	120142115	3005	3005	3005	3005	35
579	20241127	103800	120036940	3005	3010	3010	3005	514
580	20241127	103700	118490810	3005	3005	3005	3005	0
581	20241127	103600	118490810	3005	3005	3005	3005	127
582	20241127	103500	118109175	3005	3005	3005	3005	0
583	20241127	103400	118109175	3005	3005	3005	3005	0
584	20241127	103300	118109175	3005	3005	3005	3005	0
585	20241127	103200	118109175	3005	3005	3005	3005	1016
586	20241127	103100	115056095	3010	3010	3010	3010	0
587	20241127	103000	115056095	3010	3010	3010	3010	0
588	20241127	102900	115056095	3010	3010	3010	3010	0
589	20241127	102800	115056095	3010	3010	3010	3010	0
590	20241127	102700	115056095	3010	3010	3010	3010	0
591	20241127	102600	115056095	3010	3010	3010	3010	0
592	20241127	102500	115056095	3010	3010	3010	3010	341
593	20241127	102400	114029685	3020	3020	3020	3020	62
594	20241127	102300	113842445	3015	3015	3015	3015	5
595	20241127	102200	113827370	3020	3020	3020	3020	0
596	20241127	102100	113827370	3020	3015	3020	3015	34
597	20241127	102000	113724855	3010	3010	3010	3010	0
598	20241127	101900	113724855	3010	3010	3010	3010	0
599	20241127	101800	113724855	3010	3010	3010	3010	0
600	20241127	101700	113724855	3010	3015	3015	3010	51
601	20241127	101600	113571320	3015	3015	3015	3015	0
602	20241127	101500	113571320	3015	3015	3015	3015	0
603	20241127	101400	113571320	3015	3015	3015	3015	10
604	20241127	101300	113541170	3025	3025	3025	3025	30
605	20241127	101200	113450420	3010	3010	3010	3010	0
606	20241127	101100	113450420	3010	3010	3010	3010	0
607	20241127	101000	113450420	3010	3010	3010	3010	13
608	20241127	100900	113411290	3010	3010	3010	3010	611
609	20241127	100800	111572180	3010	3010	3010	3010	46
610	20241127	100700	111433720	3010	3010	3010	3010	1
611	20241127	100600	111430710	3010	3005	3010	3005	553
612	20241127	100500	109768780	3010	3010	3010	3010	39
613	20241127	100400	109651390	3005	3005	3005	3005	980
614	20241127	100300	106706490	3005	3005	3005	3005	55
615	20241127	100200	106541215	3010	3010	3010	3010	0
616	20241127	100100	106541215	3010	3010	3010	3010	730
617	20241127	100000	104343915	3015	3015	3015	3015	0
618	20241127	095900	104343915	3015	3005	3015	3005	5107
619	20241127	095800	88953930	2990	2995	2995	2990	519
620	20241127	095700	87400115	2990	2990	2990	2990	0
621	20241127	095600	87400115	2990	2995	2995	2990	1086
622	20241127	095500	84148070	2985	3000	3010	2985	7000
623	20241127	095400	63207455	3000	3000	3005	3000	1429
624	20241127	095300	58918690	3000	3000	3000	3000	0
625	20241127	095200	58918690	3000	3005	3005	3000	1011
626	20241127	095100	55885670	3015	3010	3015	2995	6010
627	20241127	095000	37833260	3005	3010	3010	3005	1135
628	20241127	094900	34417290	3010	3015	3015	3010	556
629	20241127	094800	32743450	3015	3015	3015	3015	300
630	20241127	094700	31838950	3020	3020	3020	3020	150
631	20241127	094600	31385950	3025	3025	3025	3025	0
632	20241127	094500	31385950	3025	3025	3025	3025	2
633	20241127	094400	31379900	3025	3025	3025	3025	0
634	20241127	094300	31379900	3025	3025	3025	3025	0
635	20241127	094200	31379900	3025	3025	3025	3025	105
636	20241127	094100	31062275	3025	3020	3025	3020	2231
637	20241127	094000	24323500	3020	3020	3020	3020	0
638	20241127	093900	24323500	3020	3020	3020	3020	0
639	20241127	093800	24323500	3020	3020	3020	3020	64
640	20241127	093700	24130220	3025	3025	3025	3025	232
641	20241127	093600	23428420	3030	3030	3030	3030	691
642	20241127	093500	21334690	3055	3055	3055	3055	0
643	20241127	093400	21334690	3055	3025	3055	3025	627
644	20241127	093300	19437985	3035	3035	3035	3035	0
645	20241127	093200	19437985	3035	3045	3045	3035	195
646	20241127	093100	18845140	3055	3055	3055	3055	0
647	20241127	093000	18845140	3055	3055	3055	3055	0
648	20241127	092900	18845140	3055	3055	3055	3055	0
649	20241127	092800	18845140	3055	3055	3055	3055	428
650	20241127	092700	17537600	3055	3055	3055	3055	100
651	20241127	092600	17232100	3055	3055	3055	3055	11
652	20241127	092500	17198495	3055	3055	3055	3055	300
653	20241127	092400	16281995	3055	3055	3055	3055	0
654	20241127	092300	16281995	3055	3055	3055	3055	112
655	20241127	092200	15939835	3055	3055	3055	3055	0
656	20241127	092100	15939835	3055	3055	3055	3055	100
657	20241127	092000	15634335	3030	3030	3030	3030	0
658	20241127	091900	15634335	3030	3030	3030	3030	0
659	20241127	091800	15634335	3030	3030	3030	3030	0
660	20241127	091700	15634335	3030	3030	3030	3030	0
661	20241127	091600	15634335	3030	3030	3030	3030	0
662	20241127	091500	15634335	3030	3035	3035	3025	1552
663	20241127	091400	10932560	3040	3050	3050	3040	648
664	20241127	091300	8957640	3075	3075	3075	3075	0
665	20241127	091200	8957640	3075	3075	3075	3075	0
666	20241127	091100	8957640	3075	3040	3075	3040	10
667	20241127	091000	8927205	3040	3040	3040	3040	62
668	20241127	090900	8738725	3035	3035	3035	3035	1
669	20241127	090800	8735690	3085	3075	3085	3075	88
670	20241127	090700	8465060	3080	3080	3080	3080	0
671	20241127	090600	8465060	3080	3080	3080	3080	2
672	20241127	090500	8458900	3095	3095	3095	3095	0
673	20241127	090400	8458900	3095	3095	3095	3095	0
674	20241127	090300	8458900	3095	3095	3095	3095	0
675	20241127	090200	8458900	3095	3050	3095	3050	2134
676	20241127	090100	1950020	3005	3005	3005	3005	0
677	20241127	090000	1950020	3005	3050	3050	3005	640