KissMeData/137080/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	203100	133621620	3000	3000	3000	3000	481
3	20241127	203000	133621620	3000	3000	3000	3000	0
4	20241127	202900	133621620	3000	3000	3000	3000	0
5	20241127	202800	133621620	3000	3000	3000	3000	0
6	20241127	202700	133621620	3000	3000	3000	3000	0
7	20241127	202600	133621620	3000	3000	3000	3000	0
8	20241127	202500	133621620	3000	3000	3000	3000	0
9	20241127	202400	133621620	3000	3000	3000	3000	0
10	20241127	202300	133621620	3000	3000	3000	3000	0
11	20241127	202200	133621620	3000	3000	3000	3000	0
12	20241127	202100	133621620	3000	3000	3000	3000	0
13	20241127	202000	133621620	3000	3000	3000	3000	0
14	20241127	201900	133621620	3000	3000	3000	3000	0
15	20241127	201800	133621620	3000	3000	3000	3000	0
16	20241127	201700	133621620	3000	3000	3000	3000	0
17	20241127	201600	133621620	3000	3000	3000	3000	0
18	20241127	201500	133621620	3000	3000	3000	3000	0
19	20241127	201400	133621620	3000	3000	3000	3000	0
20	20241127	201300	133621620	3000	3000	3000	3000	0
21	20241127	201200	133621620	3000	3000	3000	3000	0
22	20241127	201100	133621620	3000	3000	3000	3000	0
23	20241127	201000	133621620	3000	3000	3000	3000	0
24	20241127	200900	133621620	3000	3000	3000	3000	0
25	20241127	200800	133621620	3000	3000	3000	3000	0
26	20241127	200700	133621620	3000	3000	3000	3000	0
27	20241127	200600	133621620	3000	3000	3000	3000	0
28	20241127	200500	133621620	3000	3000	3000	3000	0
29	20241127	200400	133621620	3000	3000	3000	3000	0
30	20241127	200300	133621620	3000	3000	3000	3000	0
31	20241127	200200	133621620	3000	3000	3000	3000	0
32	20241127	200100	133621620	3000	3000	3000	3000	481
33	20241127	200000	133621620	3000	3000	3000	3000	0
34	20241127	195900	133621620	3000	3000	3000	3000	0
35	20241127	195800	133621620	3000	3000	3000	3000	0
36	20241127	195700	133621620	3000	3000	3000	3000	0
37	20241127	195600	133621620	3000	3000	3000	3000	0
38	20241127	195500	133621620	3000	3000	3000	3000	0
39	20241127	195400	133621620	3000	3000	3000	3000	0
40	20241127	195300	133621620	3000	3000	3000	3000	0
41	20241127	195200	133621620	3000	3000	3000	3000	0
42	20241127	195100	133621620	3000	3000	3000	3000	0
43	20241127	195000	133621620	3000	3000	3000	3000	0
44	20241127	194900	133621620	3000	3000	3000	3000	0
45	20241127	194800	133621620	3000	3000	3000	3000	0
46	20241127	194700	133621620	3000	3000	3000	3000	0
47	20241127	194600	133621620	3000	3000	3000	3000	0
48	20241127	194500	133621620	3000	3000	3000	3000	0
49	20241127	194400	133621620	3000	3000	3000	3000	0
50	20241127	194300	133621620	3000	3000	3000	3000	0
51	20241127	194200	133621620	3000	3000	3000	3000	0
52	20241127	194100	133621620	3000	3000	3000	3000	0
53	20241127	194000	133621620	3000	3000	3000	3000	0
54	20241127	193900	133621620	3000	3000	3000	3000	0
55	20241127	193800	133621620	3000	3000	3000	3000	0
56	20241127	193700	133621620	3000	3000	3000	3000	0
57	20241127	193600	133621620	3000	3000	3000	3000	0
58	20241127	193500	133621620	3000	3000	3000	3000	0
59	20241127	193400	133621620	3000	3000	3000	3000	0
60	20241127	193300	133621620	3000	3000	3000	3000	0
61	20241127	193200	133621620	3000	3000	3000	3000	0
62	20241127	193100	133621620	3000	3000	3000	3000	481
63	20241127	193000	133621620	3000	3000	3000	3000	0
64	20241127	192900	133621620	3000	3000	3000	3000	0
65	20241127	192800	133621620	3000	3000	3000	3000	0
66	20241127	192700	133621620	3000	3000	3000	3000	0
67	20241127	192600	133621620	3000	3000	3000	3000	0
68	20241127	192500	133621620	3000	3000	3000	3000	0
69	20241127	192400	133621620	3000	3000	3000	3000	0
70	20241127	192300	133621620	3000	3000	3000	3000	0
71	20241127	192200	133621620	3000	3000	3000	3000	0
72	20241127	192100	133621620	3000	3000	3000	3000	0
73	20241127	192000	133621620	3000	3000	3000	3000	0
74	20241127	191900	133621620	3000	3000	3000	3000	0
75	20241127	191800	133621620	3000	3000	3000	3000	0
76	20241127	191700	133621620	3000	3000	3000	3000	0
77	20241127	191600	133621620	3000	3000	3000	3000	0
78	20241127	191500	133621620	3000	3000	3000	3000	0
79	20241127	191400	133621620	3000	3000	3000	3000	0
80	20241127	191300	133621620	3000	3000	3000	3000	0
81	20241127	191200	133621620	3000	3000	3000	3000	0
82	20241127	191100	133621620	3000	3000	3000	3000	0
83	20241127	191000	133621620	3000	3000	3000	3000	0
84	20241127	190900	133621620	3000	3000	3000	3000	0
85	20241127	190800	133621620	3000	3000	3000	3000	0
86	20241127	190700	133621620	3000	3000	3000	3000	0
87	20241127	190600	133621620	3000	3000	3000	3000	0
88	20241127	190500	133621620	3000	3000	3000	3000	0
89	20241127	190400	133621620	3000	3000	3000	3000	0
90	20241127	190300	133621620	3000	3000	3000	3000	0
91	20241127	190200	133621620	3000	3000	3000	3000	0
92	20241127	190100	133621620	3000	3000	3000	3000	481
93	20241127	190000	133621620	3000	3000	3000	3000	0
94	20241127	185900	133621620	3000	3000	3000	3000	0
95	20241127	185800	133621620	3000	3000	3000	3000	0
96	20241127	185700	133621620	3000	3000	3000	3000	0
97	20241127	185600	133621620	3000	3000	3000	3000	0
98	20241127	185500	133621620	3000	3000	3000	3000	0
99	20241127	185400	133621620	3000	3000	3000	3000	0
100	20241127	185300	133621620	3000	3000	3000	3000	0
101	20241127	185200	133621620	3000	3000	3000	3000	0
102	20241127	185100	133621620	3000	3000	3000	3000	0
103	20241127	185000	133621620	3000	3000	3000	3000	0
104	20241127	184900	133621620	3000	3000	3000	3000	0
105	20241127	184800	133621620	3000	3000	3000	3000	0
106	20241127	184700	133621620	3000	3000	3000	3000	0
107	20241127	184600	133621620	3000	3000	3000	3000	0
108	20241127	184500	133621620	3000	3000	3000	3000	0
109	20241127	184400	133621620	3000	3000	3000	3000	0
110	20241127	184300	133621620	3000	3000	3000	3000	0
111	20241127	184200	133621620	3000	3000	3000	3000	0
112	20241127	184100	133621620	3000	3000	3000	3000	0
113	20241127	184000	133621620	3000	3000	3000	3000	0
114	20241127	183900	133621620	3000	3000	3000	3000	0
115	20241127	183800	133621620	3000	3000	3000	3000	0
116	20241127	183700	133621620	3000	3000	3000	3000	0
117	20241127	183600	133621620	3000	3000	3000	3000	0
118	20241127	183500	133621620	3000	3000	3000	3000	0
119	20241127	183400	133621620	3000	3000	3000	3000	0
120	20241127	183300	133621620	3000	3000	3000	3000	0
121	20241127	183200	133621620	3000	3000	3000	3000	0
122	20241127	183100	133621620	3000	3000	3000	3000	481
123	20241127	183000	133621620	3000	3000	3000	3000	0
124	20241127	182900	133621620	3000	3000	3000	3000	0
125	20241127	182800	133621620	3000	3000	3000	3000	0
126	20241127	182700	133621620	3000	3000	3000	3000	0
127	20241127	182600	133621620	3000	3000	3000	3000	0
128	20241127	182500	133621620	3000	3000	3000	3000	0
129	20241127	182400	133621620	3000	3000	3000	3000	0
130	20241127	182300	133621620	3000	3000	3000	3000	0
131	20241127	182200	133621620	3000	3000	3000	3000	0
132	20241127	182100	133621620	3000	3000	3000	3000	0
133	20241127	182000	133621620	3000	3000	3000	3000	0
134	20241127	181900	133621620	3000	3000	3000	3000	0
135	20241127	181800	133621620	3000	3000	3000	3000	0
136	20241127	181700	133621620	3000	3000	3000	3000	0
137	20241127	181600	133621620	3000	3000	3000	3000	0
138	20241127	181500	133621620	3000	3000	3000	3000	0
139	20241127	181400	133621620	3000	3000	3000	3000	0
140	20241127	181300	133621620	3000	3000	3000	3000	0
141	20241127	181200	133621620	3000	3000	3000	3000	0
142	20241127	181100	133621620	3000	3000	3000	3000	0
143	20241127	181000	133621620	3000	3000	3000	3000	0
144	20241127	180900	133621620	3000	3000	3000	3000	0
145	20241127	180800	133621620	3000	3000	3000	3000	0
146	20241127	180700	133621620	3000	3000	3000	3000	0
147	20241127	180600	133621620	3000	3000	3000	3000	0
148	20241127	180500	133621620	3000	3000	3000	3000	0
149	20241127	180400	133621620	3000	3000	3000	3000	0
150	20241127	180300	133621620	3000	3000	3000	3000	0
151	20241127	180200	133621620	3000	3000	3000	3000	0
152	20241127	180100	133621620	3000	3000	3000	3000	481
153	20241127	180000	133621620	3000	3000	3000	3000	0
154	20241127	175900	133621620	3000	3000	3000	3000	0
155	20241127	175800	133621620	3000	3000	3000	3000	0
156	20241127	175700	133621620	3000	3000	3000	3000	0
157	20241127	175600	133621620	3000	3000	3000	3000	0
158	20241127	175500	133621620	3000	3000	3000	3000	0
159	20241127	175400	133621620	3000	3000	3000	3000	0
160	20241127	175300	133621620	3000	3000	3000	3000	0
161	20241127	175200	133621620	3000	3000	3000	3000	0
162	20241127	175100	133621620	3000	3000	3000	3000	0
163	20241127	175000	133621620	3000	3000	3000	3000	0
164	20241127	174900	133621620	3000	3000	3000	3000	0
165	20241127	174800	133621620	3000	3000	3000	3000	0
166	20241127	174700	133621620	3000	3000	3000	3000	0
167	20241127	174600	133621620	3000	3000	3000	3000	0
168	20241127	174500	133621620	3000	3000	3000	3000	0
169	20241127	174400	133621620	3000	3000	3000	3000	0
170	20241127	174300	133621620	3000	3000	3000	3000	0
171	20241127	174200	133621620	3000	3000	3000	3000	0
172	20241127	174100	133621620	3000	3000	3000	3000	0
173	20241127	174000	133621620	3000	3000	3000	3000	0
174	20241127	173900	133621620	3000	3000	3000	3000	0
175	20241127	173800	133621620	3000	3000	3000	3000	0
176	20241127	173700	133621620	3000	3000	3000	3000	0
177	20241127	173600	133621620	3000	3000	3000	3000	0
178	20241127	173500	133621620	3000	3000	3000	3000	0
179	20241127	173400	133621620	3000	3000	3000	3000	0
180	20241127	173300	133621620	3000	3000	3000	3000	0
181	20241127	173200	133621620	3000	3000	3000	3000	0
182	20241127	173100	133621620	3000	3000	3000	3000	481
183	20241127	173000	133621620	3000	3000	3000	3000	0
184	20241127	172900	133621620	3000	3000	3000	3000	0
185	20241127	172800	133621620	3000	3000	3000	3000	0
186	20241127	172700	133621620	3000	3000	3000	3000	0
187	20241127	172600	133621620	3000	3000	3000	3000	0
188	20241127	172500	133621620	3000	3000	3000	3000	0
189	20241127	172400	133621620	3000	3000	3000	3000	0
190	20241127	172300	133621620	3000	3000	3000	3000	0
191	20241127	172200	133621620	3000	3000	3000	3000	0
192	20241127	172100	133621620	3000	3000	3000	3000	0
193	20241127	172000	133621620	3000	3000	3000	3000	0
194	20241127	171900	133621620	3000	3000	3000	3000	0
195	20241127	171800	133621620	3000	3000	3000	3000	0
196	20241127	171700	133621620	3000	3000	3000	3000	0
197	20241127	171600	133621620	3000	3000	3000	3000	0
198	20241127	171500	133621620	3000	3000	3000	3000	0
199	20241127	171400	133621620	3000	3000	3000	3000	0
200	20241127	171300	133621620	3000	3000	3000	3000	0
201	20241127	171200	133621620	3000	3000	3000	3000	0
202	20241127	171100	133621620	3000	3000	3000	3000	0
203	20241127	171000	133621620	3000	3000	3000	3000	0
204	20241127	170900	133621620	3000	3000	3000	3000	0
205	20241127	170800	133621620	3000	3000	3000	3000	0
206	20241127	170700	133621620	3000	3000	3000	3000	0
207	20241127	170600	133621620	3000	3000	3000	3000	0
208	20241127	170500	133621620	3000	3000	3000	3000	0
209	20241127	170400	133621620	3000	3000	3000	3000	0
210	20241127	170300	133621620	3000	3000	3000	3000	0
211	20241127	170200	133621620	3000	3000	3000	3000	0
212	20241127	170100	133621620	3000	3000	3000	3000	481
213	20241127	170000	133621620	3000	3000	3000	3000	0
214	20241127	165900	133621620	3000	3000	3000	3000	0
215	20241127	165800	133621620	3000	3000	3000	3000	0
216	20241127	165700	133621620	3000	3000	3000	3000	0
217	20241127	165600	133621620	3000	3000	3000	3000	0
218	20241127	165500	133621620	3000	3000	3000	3000	0
219	20241127	165400	133621620	3000	3000	3000	3000	0
220	20241127	165300	133621620	3000	3000	3000	3000	0
221	20241127	165200	133621620	3000	3000	3000	3000	0
222	20241127	165100	133621620	3000	3000	3000	3000	0
223	20241127	165000	133621620	3000	3000	3000	3000	0
224	20241127	164900	133621620	3000	3000	3000	3000	0
225	20241127	164800	133621620	3000	3000	3000	3000	0
226	20241127	164700	133621620	3000	3000	3000	3000	0
227	20241127	164600	133621620	3000	3000	3000	3000	0
228	20241127	164500	133621620	3000	3000	3000	3000	0
229	20241127	164400	133621620	3000	3000	3000	3000	0
230	20241127	164300	133621620	3000	3000	3000	3000	0
231	20241127	164200	133621620	3000	3000	3000	3000	0
232	20241127	164100	133621620	3000	3000	3000	3000	0
233	20241127	164000	133621620	3000	3000	3000	3000	0
234	20241127	163900	133621620	3000	3000	3000	3000	0
235	20241127	163800	133621620	3000	3000	3000	3000	0
236	20241127	163700	133621620	3000	3000	3000	3000	0
237	20241127	163600	133621620	3000	3000	3000	3000	0
238	20241127	163500	133621620	3000	3000	3000	3000	0
239	20241127	163400	133621620	3000	3000	3000	3000	0
240	20241127	163300	133621620	3000	3000	3000	3000	0
241	20241127	163200	133621620	3000	3000	3000	3000	0
242	20241127	163100	133621620	3000	3000	3000	3000	481
243	20241127	163000	133621620	3000	3000	3000	3000	0
244	20241127	162900	133621620	3000	3000	3000	3000	0
245	20241127	162800	133621620	3000	3000	3000	3000	0
246	20241127	162700	133621620	3000	3000	3000	3000	0
247	20241127	162600	133621620	3000	3000	3000	3000	0
248	20241127	162500	133621620	3000	3000	3000	3000	0
249	20241127	162400	133621620	3000	3000	3000	3000	0
250	20241127	162300	133621620	3000	3000	3000	3000	0
251	20241127	162200	133621620	3000	3000	3000	3000	0
252	20241127	162100	133621620	3000	3000	3000	3000	0
253	20241127	162000	133621620	3000	3000	3000	3000	0
254	20241127	161900	133621620	3000	3000	3000	3000	0
255	20241127	161800	133621620	3000	3000	3000	3000	0
256	20241127	161700	133621620	3000	3000	3000	3000	0
257	20241127	161600	133621620	3000	3000	3000	3000	0
258	20241127	161500	133621620	3000	3000	3000	3000	0
259	20241127	161400	133621620	3000	3000	3000	3000	0
260	20241127	161300	133621620	3000	3000	3000	3000	0
261	20241127	161200	133621620	3000	3000	3000	3000	0
262	20241127	161100	133621620	3000	3000	3000	3000	0
263	20241127	161000	133621620	3000	3000	3000	3000	0
264	20241127	160900	133621620	3000	3000	3000	3000	0
265	20241127	160800	133621620	3000	3000	3000	3000	0
266	20241127	160700	133621620	3000	3000	3000	3000	0
267	20241127	160600	133621620	3000	3000	3000	3000	0
268	20241127	160500	133621620	3000	3000	3000	3000	0
269	20241127	160400	133621620	3000	3000	3000	3000	0
270	20241127	160300	133621620	3000	3000	3000	3000	0
271	20241127	160200	133621620	3000	3000	3000	3000	0
272	20241127	160100	133621620	3000	3000	3000	3000	481
273	20241127	160000	133621620	3000	3000	3000	3000	0
274	20241127	155900	133621620	3000	3000	3000	3000	0
275	20241127	155800	133621620	3000	3000	3000	3000	0
276	20241127	155700	133621620	3000	3000	3000	3000	0
277	20241127	155600	133621620	3000	3000	3000	3000	0
278	20241127	155500	133621620	3000	3000	3000	3000	0
279	20241127	155400	133621620	3000	3000	3000	3000	0
280	20241127	155300	133621620	3000	3000	3000	3000	0
281	20241127	155200	133621620	3000	3000	3000	3000	0
282	20241127	155100	133621620	3000	3000	3000	3000	0
283	20241127	155000	133621620	3000	3000	3000	3000	0
284	20241127	154900	133621620	3000	3000	3000	3000	0
285	20241127	154800	133621620	3000	3000	3000	3000	0
286	20241127	154700	133621620	3000	3000	3000	3000	0
287	20241127	154600	133621620	3000	3000	3000	3000	0
288	20241127	154500	133621620	3000	3000	3000	3000	0
289	20241127	154400	133621620	3000	3000	3000	3000	0
290	20241127	154300	133621620	3000	3000	3000	3000	0
291	20241127	154200	133621620	3000	3000	3000	3000	0
292	20241127	154100	133621620	3000	3000	3000	3000	0
293	20241127	154000	133621620	3000	3000	3000	3000	0
294	20241127	153900	133621620	3000	3000	3000	3000	0
295	20241127	153800	133621620	3000	3000	3000	3000	0
296	20241127	153700	133621620	3000	3000	3000	3000	0
297	20241127	153600	133621620	3000	3000	3000	3000	0
298	20241127	153500	133621620	3000	3000	3000	3000	0
299	20241127	153400	133621620	3000	3000	3000	3000	0
300	20241127	153300	133621620	3000	3000	3000	3000	0
301	20241127	153200	133621620	3000	3000	3000	3000	0
302	20241127	153100	133621620	3000	3000	3000	3000	481
303	20241127	153000	133621620	3000	3000	3000	3000	481
304	20241127	152900	132178620	2965	2965	2965	2965	0
305	20241127	152800	132178620	2965	2965	2965	2965	0
306	20241127	152700	132178620	2965	2965	2965	2965	0
307	20241127	152600	132178620	2965	2965	2965	2965	0
308	20241127	152500	132178620	2965	2965	2965	2965	0
309	20241127	152400	132178620	2965	2965	2965	2965	0
310	20241127	152300	132178620	2965	2965	2965	2965	0
311	20241127	152200	132178620	2965	2965	2965	2965	0
312	20241127	152100	132178620	2965	2965	2965	2965	0
313	20241127	152000	132178620	2965	2965	2965	2965	0
314	20241127	151900	132178620	2965	2970	2975	2965	61
315	20241127	151800	131997470	2975	2975	2975	2975	0
316	20241127	151700	131997470	2975	2975	2975	2975	1
317	20241127	151600	131994495	2970	2970	2970	2970	0
318	20241127	151500	131994495	2970	2970	2970	2970	36
319	20241127	151400	131887575	2975	2975	2975	2975	0
320	20241127	151300	131887575	2975	2975	2975	2975	0
321	20241127	151200	131887575	2975	2975	2975	2975	0
322	20241127	151100	131887575	2975	2975	2975	2975	0
323	20241127	151000	131887575	2975	2975	2975	2975	0
324	20241127	150900	131887575	2975	2975	2975	2975	0
325	20241127	150800	131887575	2975	2975	2975	2975	11
326	20241127	150700	131854850	2975	2975	2975	2975	0
327	20241127	150600	131854850	2975	2975	2975	2975	0
328	20241127	150500	131854850	2975	2975	2975	2975	1
329	20241127	150400	131851875	2975	2975	2975	2975	1
330	20241127	150300	131848900	2970	2970	2970	2970	0
331	20241127	150200	131848900	2970	2970	2970	2970	0
332	20241127	150100	131848900	2970	2970	2970	2970	0
333	20241127	150000	131848900	2970	2970	2970	2970	0
334	20241127	145900	131848900	2970	2970	2970	2970	0
335	20241127	145800	131848900	2970	2970	2970	2970	63
336	20241127	145700	131661790	2965	2965	2965	2965	3
337	20241127	145600	131652895	2960	2960	2960	2955	691
338	20241127	145500	129608150	2960	2960	2960	2960	0
339	20241127	145400	129608150	2960	2960	2960	2960	0
340	20241127	145300	129608150	2960	2960	2960	2960	0
341	20241127	145200	129608150	2960	2960	2960	2960	0
342	20241127	145100	129608150	2960	2960	2960	2960	0
343	20241127	145000	129608150	2960	2960	2960	2960	2
344	20241127	144900	129602230	2960	2970	2970	2960	14
345	20241127	144800	129560775	2970	2970	2970	2970	0
346	20241127	144700	129560775	2970	2970	2970	2970	0
347	20241127	144600	129560775	2970	2970	2970	2970	0
348	20241127	144500	129560775	2970	2970	2970	2970	0
349	20241127	144400	129560775	2970	2970	2970	2970	11
350	20241127	144300	129528105	2970	2970	2970	2970	10
351	20241127	144200	129498405	2970	2970	2970	2970	0
352	20241127	144100	129498405	2970	2970	2970	2970	0
353	20241127	144000	129498405	2970	2970	2970	2970	0
354	20241127	143900	129498405	2970	2970	2970	2970	0
355	20241127	143800	129498405	2970	2970	2970	2970	0
356	20241127	143700	129498405	2970	2970	2970	2970	0
357	20241127	143600	129498405	2970	2970	2970	2970	0
358	20241127	143500	129498405	2970	2970	2970	2970	41
359	20241127	143400	129376635	2970	2970	2970	2970	0
360	20241127	143300	129376635	2970	2970	2970	2970	0
361	20241127	143200	129376635	2970	2970	2970	2970	0
362	20241127	143100	129376635	2970	2970	2970	2970	0
363	20241127	143000	129376635	2970	2970	2970	2970	0
364	20241127	142900	129376635	2970	2970	2970	2970	0
365	20241127	142800	129376635	2970	2970	2970	2970	0
366	20241127	142700	129376635	2970	2970	2970	2970	0
367	20241127	142600	129376635	2970	2970	2970	2970	0
368	20241127	142500	129376635	2970	2970	2970	2970	0
369	20241127	142400	129376635	2970	2970	2970	2970	0
370	20241127	142300	129376635	2970	2970	2970	2970	0
371	20241127	142200	129376635	2970	2970	2970	2970	0
372	20241127	142100	129376635	2970	2970	2970	2970	0
373	20241127	142000	129376635	2970	2970	2970	2970	0
374	20241127	141900	129376635	2970	2970	2970	2970	0
375	20241127	141800	129376635	2970	2970	2970	2970	80
376	20241127	141700	129139035	2970	2970	2970	2970	0
377	20241127	141600	129139035	2970	2970	2970	2970	0
378	20241127	141500	129139035	2970	2970	2970	2970	0
379	20241127	141400	129139035	2970	2970	2970	2970	0
380	20241127	141300	129139035	2970	2970	2970	2970	30
381	20241127	141200	129049935	2970	2970	2970	2970	100
382	20241127	141100	128752935	2970	2970	2970	2970	0
383	20241127	141000	128752935	2970	2970	2970	2970	0
384	20241127	140900	128752935	2970	2970	2970	2970	0
385	20241127	140800	128752935	2970	2970	2970	2970	0
386	20241127	140700	128752935	2970	2970	2970	2970	0
387	20241127	140600	128752935	2970	2970	2970	2970	41
388	20241127	140500	128631165	2970	2970	2970	2970	159
389	20241127	140400	128158935	2970	2970	2970	2970	0
390	20241127	140300	128158935	2970	2970	2970	2970	10
391	20241127	140200	128129235	2970	2970	2970	2970	0
392	20241127	140100	128129235	2970	2970	2970	2970	0
393	20241127	140000	128129235	2970	2970	2970	2970	10
394	20241127	135900	128099535	2995	2995	2995	2995	0
395	20241127	135800	128099535	2995	2990	2995	2990	6
396	20241127	135700	128081590	2970	2970	2970	2970	0
397	20241127	135600	128081590	2970	2970	2970	2970	14
398	20241127	135500	128040010	2970	2970	2970	2970	0
399	20241127	135400	128040010	2970	2970	2970	2970	476
400	20241127	135300	126626290	2970	2970	2970	2970	0
401	20241127	135200	126626290	2970	2970	2970	2970	0
402	20241127	135100	126626290	2970	2970	2970	2970	0
403	20241127	135000	126626290	2970	2970	2970	2970	0
404	20241127	134900	126626290	2970	2970	2970	2970	169
405	20241127	134800	126124360	2975	2975	2975	2975	0
406	20241127	134700	126124360	2975	2975	2975	2975	0
407	20241127	134600	126124360	2975	2980	2980	2975	50
408	20241127	134500	125975410	2990	2990	2990	2990	0
409	20241127	134400	125975410	2990	2990	2990	2990	0
410	20241127	134300	125975410	2990	2990	2990	2990	1
411	20241127	134200	125972420	2970	2970	2970	2970	0
412	20241127	134100	125972420	2970	2970	2970	2970	0
413	20241127	134000	125972420	2970	2970	2970	2970	0
414	20241127	133900	125972420	2970	2970	2970	2970	0
415	20241127	133800	125972420	2970	2970	2970	2970	0
416	20241127	133700	125972420	2970	2970	2970	2970	0
417	20241127	133600	125972420	2970	2970	2970	2970	0
418	20241127	133500	125972420	2970	2970	2970	2970	0
419	20241127	133400	125972420	2970	2970	2970	2970	0
420	20241127	133300	125972420	2970	2970	2970	2970	0
421	20241127	133200	125972420	2970	2970	2970	2970	0
422	20241127	133100	125972420	2970	2970	2970	2970	0
423	20241127	133000	125972420	2970	2975	2975	2970	158
424	20241127	132900	125502445	2975	2990	2990	2975	161
425	20241127	132800	125022750	2990	2990	2990	2990	0
426	20241127	132700	125022750	2990	2990	2990	2990	0
427	20241127	132600	125022750	2990	2990	2990	2990	0
428	20241127	132500	125022750	2990	2990	2990	2990	0
429	20241127	132400	125022750	2990	2990	2990	2990	20
430	20241127	132300	124962950	2990	2990	2990	2990	0
431	20241127	132200	124962950	2990	2990	2990	2990	0
432	20241127	132100	124962950	2990	2990	2990	2990	0
433	20241127	132000	124962950	2990	2990	2990	2990	0
434	20241127	131900	124962950	2990	2990	2990	2990	0
435	20241127	131800	124962950	2990	2990	2990	2990	0
436	20241127	131700	124962950	2990	2990	2990	2990	189
437	20241127	131600	124397840	2995	2995	2995	2995	0
438	20241127	131500	124397840	2995	2995	2995	2995	0
439	20241127	131400	124397840	2995	2995	2995	2995	1
440	20241127	131300	124394845	3000	3000	3000	3000	0
441	20241127	131200	124394845	3000	3000	3000	3000	1
442	20241127	131100	124391845	3000	3000	3000	3000	1
443	20241127	131000	124388845	2980	2980	2980	2980	0
444	20241127	130900	124388845	2980	2980	2980	2980	417
445	20241127	130800	123146185	2985	2985	2985	2985	0
446	20241127	130700	123146185	2985	2990	2990	2985	202
447	20241127	130600	122543200	3000	2995	3000	2995	13
448	20241127	130500	122504260	3000	3000	3000	3000	0
449	20241127	130400	122504260	3000	3000	3000	3000	72
450	20241127	130300	122288260	3000	2995	3000	2995	223
451	20241127	130200	121620260	3000	3025	3030	2995	2751
452	20241127	130100	113353780	3030	3030	3030	3030	1
453	20241127	130000	113350750	3025	3020	3040	3020	393
454	20241127	125900	112163810	3040	3040	3040	3020	172
455	20241127	125800	111642290	3035	3035	3035	3035	50
456	20241127	125700	111490540	3040	3030	3050	3030	231
457	20241127	125600	110790290	3050	3050	3050	3050	0
458	20241127	125500	110790290	3050	3025	3050	3025	3
459	20241127	125400	110781165	3050	3040	3050	3040	343
460	20241127	125300	109738435	3040	3035	3040	3035	21
461	20241127	125200	109674660	3050	3070	3070	3035	509
462	20241127	125100	108129480	3070	3050	3070	3025	2014
463	20241127	125000	102014440	3050	3055	3080	3045	589
464	20241127	124900	100217115	3095	3075	3100	3060	1730
465	20241127	124800	94915045	3120	3130	3130	3085	2988
466	20241127	124700	85665540	3130	3120	3130	3100	500
467	20241127	124600	84102320	3120	3115	3120	3115	646
468	20241127	124500	82089580	3115	3115	3115	3110	25
469	20241127	124400	82011755	3115	3115	3115	3110	18
470	20241127	124300	81955750	3115	3115	3115	3115	168
471	20241127	124200	81432430	3115	3110	3115	3110	493
472	20241127	124100	79897870	3110	3075	3110	3075	213
473	20241127	124000	79238570	3080	3080	3080	3080	1
474	20241127	123900	79235490	3055	3085	3085	3050	254
475	20241127	123800	78458705	3080	3080	3080	3080	30
476	20241127	123700	78366305	3110	3105	3110	3105	87
477	20241127	123600	78095800	3115	3115	3115	3115	0
478	20241127	123500	78095800	3115	3115	3115	3115	0
479	20241127	123400	78095800	3115	3115	3120	3115	65
480	20241127	123300	77893230	3120	3105	3125	3080	157
481	20241127	123200	77403955	3080	3115	3115	3080	520
482	20241127	123100	75796825	3115	3080	3135	3080	1293
483	20241127	123000	71755970	3120	3095	3130	3050	1710
484	20241127	122900	66455750	3130	3125	3135	3085	433
485	20241127	122800	65101505	3125	3125	3125	3100	494
486	20241127	122700	63562180	3125	3105	3140	3080	1994
487	20241127	122600	57339405	3105	3070	3105	3050	4385
488	20241127	122500	43848695	3040	3040	3040	3040	0
489	20241127	122400	43848695	3040	3075	3075	3040	5
490	20241127	122300	43833355	3090	3050	3095	3050	710
491	20241127	122200	41660595	3050	3050	3050	3050	0
492	20241127	122100	41660595	3050	3050	3050	3050	0
493	20241127	122000	41660595	3050	3050	3050	3050	200
494	20241127	121900	41050595	3045	3045	3045	3045	63
495	20241127	121800	40858760	3050	3050	3050	3050	100
496	20241127	121700	40553760	3050	3090	3095	3050	850
497	20241127	121600	37947545	3095	3070	3095	3050	1099
498	20241127	121500	34585740	3050	3050	3050	3050	574
499	20241127	121400	32835040	3050	3050	3050	3050	236
500	20241127	121300	32115240	3070	3030	3070	3025	2357
501	20241127	121200	24927695	3020	3020	3030	3020	263
502	20241127	121100	24132505	3020	3020	3020	3020	240
503	20241127	121000	23407705	3015	3015	3015	3015	24
504	20241127	120900	23335345	3015	3010	3015	3005	29
505	20241127	120800	23248120	3010	3010	3015	3010	365
506	20241127	120700	22148935	3005	3005	3005	3005	0
507	20241127	120600	22148935	3005	3000	3005	3000	500
508	20241127	120500	20646955	3000	3000	3000	3000	0
509	20241127	120400	20646955	3000	3000	3000	3000	0
510	20241127	120300	20646955	3000	3000	3000	3000	0
511	20241127	120200	20646955	3000	3000	3000	3000	0
512	20241127	120100	20646955	3000	3000	3000	3000	0
513	20241127	120000	20646955	3000	3000	3000	3000	0
514	20241127	115900	20646955	3000	3000	3000	3000	0
515	20241127	115800	20646955	3000	3000	3000	3000	1
516	20241127	115700	20643955	2995	2995	2995	2995	0
517	20241127	115600	20643955	2995	2995	2995	2995	0
518	20241127	115500	20643955	2995	2980	2995	2980	51
519	20241127	115400	20491225	3000	3000	3000	3000	0
520	20241127	115300	20491225	3000	3000	3000	3000	0
521	20241127	115200	20491225	3000	3000	3000	3000	0
522	20241127	115100	20491225	3000	3000	3000	3000	1
523	20241127	115000	20488225	3005	3005	3005	3005	0
524	20241127	114900	20488225	3005	3005	3005	3005	0
525	20241127	114800	20488225	3005	3005	3005	3005	0
526	20241127	114700	20488225	3005	3005	3005	3005	0
527	20241127	114600	20488225	3005	3005	3005	3005	0
528	20241127	114500	20488225	3005	3005	3005	3005	0
529	20241127	114400	20488225	3005	3005	3005	3005	0
530	20241127	114300	20488225	3005	3005	3005	3005	0
531	20241127	114200	20488225	3005	3000	3005	3000	17
532	20241127	114100	20437165	3005	3005	3005	3005	0
533	20241127	114000	20437165	3005	3005	3005	3005	0
534	20241127	113900	20437165	3005	3005	3005	3005	0
535	20241127	113800	20437165	3005	3005	3005	3005	0
536	20241127	113700	20437165	3005	3005	3005	3005	0
537	20241127	113600	20437165	3005	3005	3005	3005	4
538	20241127	113500	20425145	3000	2995	3000	2995	200
539	20241127	113400	19825290	2965	2965	2965	2965	30
540	20241127	113300	19736340	2995	2995	2995	2995	0
541	20241127	113200	19736340	2995	2965	2995	2965	77
542	20241127	113100	19508005	3000	3000	3000	3000	0
543	20241127	113000	19508005	3000	3000	3000	3000	0
544	20241127	112900	19508005	3000	3000	3000	3000	0
545	20241127	112800	19508005	3000	3000	3000	3000	0
546	20241127	112700	19508005	3000	2995	3000	2995	200
547	20241127	112600	18908515	3000	3000	3000	3000	0
548	20241127	112500	18908515	3000	3000	3000	3000	0
549	20241127	112400	18908515	3000	2995	3000	2990	902
550	20241127	112300	16202680	3000	2995	3000	2995	3
551	20241127	112200	16193690	3000	3000	3000	3000	0
552	20241127	112100	16193690	3000	2970	3000	2970	1000
553	20241127	112000	13195725	2970	2970	2970	2970	0
554	20241127	111900	13195725	2970	2970	2970	2970	0
555	20241127	111800	13195725	2970	2970	2970	2970	0
556	20241127	111700	13195725	2970	2950	2975	2950	1801
557	20241127	111600	7863220	2950	2950	2950	2950	1
558	20241127	111500	7860270	2930	2930	2930	2930	0
559	20241127	111400	7860270	2930	2930	2930	2930	0
560	20241127	111300	7860270	2930	2930	2930	2930	0
561	20241127	111200	7860270	2930	2930	2930	2930	0
562	20241127	111100	7860270	2930	2930	2930	2930	0
563	20241127	111000	7860270	2930	2930	2930	2930	0
564	20241127	110900	7860270	2930	2930	2930	2930	0
565	20241127	110800	7860270	2930	2930	2930	2930	0
566	20241127	110700	7860270	2930	2930	2930	2930	0
567	20241127	110600	7860270	2930	2930	2930	2930	0
568	20241127	110500	7860270	2930	2930	2930	2930	0
569	20241127	110400	7860270	2930	2930	2930	2930	0
570	20241127	110300	7860270	2930	2930	2930	2930	0
571	20241127	110200	7860270	2930	2930	2930	2930	300
572	20241127	110100	6981270	2930	2930	2930	2930	0
573	20241127	110000	6981270	2930	2930	2930	2930	0
574	20241127	105900	6981270	2930	2930	2930	2930	0
575	20241127	105800	6981270	2930	2930	2930	2930	0
576	20241127	105700	6981270	2930	2930	2930	2930	0
577	20241127	105600	6981270	2930	2930	2930	2930	0
578	20241127	105500	6981270	2930	2930	2930	2930	0
579	20241127	105400	6981270	2930	2930	2930	2930	0
580	20241127	105300	6981270	2930	2930	2930	2930	0
581	20241127	105200	6981270	2930	2930	2930	2930	0
582	20241127	105100	6981270	2930	2930	2930	2930	0
583	20241127	105000	6981270	2930	2930	2930	2930	0
584	20241127	104900	6981270	2930	2930	2930	2930	0
585	20241127	104800	6981270	2930	2930	2930	2930	0
586	20241127	104700	6981270	2930	2930	2930	2930	0
587	20241127	104600	6981270	2930	2930	2930	2930	0
588	20241127	104500	6981270	2930	2930	2930	2930	0
589	20241127	104400	6981270	2930	2930	2930	2930	0
590	20241127	104300	6981270	2930	2930	2930	2930	0
591	20241127	104200	6981270	2930	2930	2930	2930	0
592	20241127	104100	6981270	2930	2930	2930	2930	0
593	20241127	104000	6981270	2930	2930	2930	2930	0
594	20241127	103900	6981270	2930	2930	2930	2930	0
595	20241127	103800	6981270	2930	2930	2930	2930	0
596	20241127	103700	6981270	2930	2930	2930	2930	0
597	20241127	103600	6981270	2930	2930	2930	2930	0
598	20241127	103500	6981270	2930	2930	2930	2930	0
599	20241127	103400	6981270	2930	2930	2930	2930	14
600	20241127	103300	6940250	2915	2915	2915	2915	0
601	20241127	103200	6940250	2915	2915	2915	2915	0
602	20241127	103100	6940250	2915	2915	2915	2915	0
603	20241127	103000	6940250	2915	2915	2915	2915	29
604	20241127	102900	6855715	2915	2930	2930	2915	2
605	20241127	102800	6849870	2910	2910	2910	2910	17
606	20241127	102700	6800400	2930	2930	2930	2930	285
607	20241127	102600	5965350	2930	2930	2930	2930	0
608	20241127	102500	5965350	2930	2930	2930	2930	0
609	20241127	102400	5965350	2930	2930	2930	2930	0
610	20241127	102300	5965350	2930	2930	2930	2930	0
611	20241127	102200	5965350	2930	2930	2930	2930	0
612	20241127	102100	5965350	2930	2930	2930	2930	0
613	20241127	102000	5965350	2930	2930	2930	2930	0
614	20241127	101900	5965350	2930	2930	2930	2930	0
615	20241127	101800	5965350	2930	2930	2930	2930	0
616	20241127	101700	5965350	2930	2930	2930	2930	0
617	20241127	101600	5965350	2930	2930	2930	2930	200
618	20241127	101500	5379350	2930	2930	2930	2930	0
619	20241127	101400	5379350	2930	2950	2950	2930	55
620	20241127	101300	5217600	2950	2950	2950	2950	0
621	20241127	101200	5217600	2950	2950	2950	2950	0
622	20241127	101100	5217600	2950	2950	2950	2950	0
623	20241127	101000	5217600	2950	2950	2950	2950	0
624	20241127	100900	5217600	2950	2950	2950	2950	10
625	20241127	100800	5188100	2950	2955	2955	2950	12
626	20241127	100700	5152660	2965	2965	2965	2965	0
627	20241127	100600	5152660	2965	2965	2965	2965	23
628	20241127	100500	5084465	2965	2965	2965	2965	0
629	20241127	100400	5084465	2965	2965	2965	2965	0
630	20241127	100300	5084465	2965	2965	2965	2965	0
631	20241127	100200	5084465	2965	2965	2965	2965	1
632	20241127	100100	5081500	2965	2965	2965	2965	0
633	20241127	100000	5081500	2965	2965	2965	2965	0
634	20241127	095900	5081500	2965	2965	2965	2965	7
635	20241127	095800	5060745	2965	2965	2965	2965	0
636	20241127	095700	5060745	2965	2965	2965	2965	0
637	20241127	095600	5060745	2965	2965	2965	2965	0
638	20241127	095500	5060745	2965	2965	2965	2965	0
639	20241127	095400	5060745	2965	2960	2965	2960	23
640	20241127	095300	4992600	2965	2965	2965	2965	0
641	20241127	095200	4992600	2965	2965	2965	2965	0
642	20241127	095100	4992600	2965	2965	2965	2965	0
643	20241127	095000	4992600	2965	2965	2965	2965	0
644	20241127	094900	4992600	2965	2965	2965	2965	0
645	20241127	094800	4992600	2965	2965	2965	2965	0
646	20241127	094700	4992600	2965	2965	2965	2965	0
647	20241127	094600	4992600	2965	2960	2965	2960	10
648	20241127	094500	4962980	2965	2965	2965	2965	0
649	20241127	094400	4962980	2965	2965	2965	2965	0
650	20241127	094300	4962980	2965	2965	2965	2965	1
651	20241127	094200	4960015	2960	2950	2960	2950	101
652	20241127	094100	4661970	2930	2930	2930	2930	0
653	20241127	094000	4661970	2930	2930	2930	2930	0
654	20241127	093900	4661970	2930	2930	2930	2930	0
655	20241127	093800	4661970	2930	2930	2930	2930	0
656	20241127	093700	4661970	2930	2930	2930	2930	8
657	20241127	093600	4638530	2930	2930	2930	2930	0
658	20241127	093500	4638530	2930	2930	2930	2930	0
659	20241127	093400	4638530	2930	2930	2930	2930	0
660	20241127	093300	4638530	2930	2930	2930	2930	0
661	20241127	093200	4638530	2930	2965	2965	2930	21
662	20241127	093100	4576825	2960	2950	2960	2950	10
663	20241127	093000	4547240	2955	2970	2970	2950	15
664	20241127	092900	4502890	2965	2965	2965	2965	0
665	20241127	092800	4502890	2965	2925	2965	2910	46
666	20241127	092700	4368530	2950	2950	2950	2950	1
667	20241127	092600	4365580	2955	2955	2955	2955	0
668	20241127	092500	4365580	2955	2955	2955	2955	5
669	20241127	092400	4350805	2955	2955	2955	2955	3
670	20241127	092300	4341940	2955	2955	2955	2955	196
671	20241127	092200	3762760	2955	2925	2955	2925	200
672	20241127	092100	3175610	2905	2905	2905	2905	0
673	20241127	092000	3175610	2905	2905	2905	2905	0
674	20241127	091900	3175610	2905	2905	2905	2905	0
675	20241127	091800	3175610	2905	2905	2905	2905	0
676	20241127	091700	3175610	2905	2905	2905	2905	0
677	20241127	091600	3175610	2905	2905	2905	2905	0
678	20241127	091500	3175610	2905	2905	2905	2905	0
679	20241127	091400	3175610	2905	2905	2905	2905	0
680	20241127	091300	3175610	2905	2905	2905	2905	0
681	20241127	091200	3175610	2905	2905	2905	2905	0
682	20241127	091100	3175610	2905	2905	2905	2905	0
683	20241127	091000	3175610	2905	2905	2905	2905	0
684	20241127	090900	3175610	2905	2905	2905	2905	0
685	20241127	090800	3175610	2905	2910	2910	2905	14
686	20241127	090700	3134895	2905	2905	2905	2905	4
687	20241127	090600	3123275	2910	2920	2920	2910	43
688	20241127	090500	2997975	2925	2925	2925	2925	0
689	20241127	090400	2997975	2925	2925	2925	2925	34
690	20241127	090300	2898525	2925	2925	2925	2925	11
691	20241127	090200	2866350	2955	2955	2955	2955	0
692	20241127	090100	2866350	2955	2955	2955	2955	0
693	20241127	090000	2866350	2955	2955	2955	2955	970