KissMeData/016450/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	190500	410975865	4445	4445	4445	4445	9595
3	20241127	190400	410975865	4445	4445	4445	4445	0
4	20241127	190300	410975865	4445	4445	4445	4445	0
5	20241127	190200	410975865	4445	4445	4445	4445	0
6	20241127	190100	410975865	4445	4445	4445	4445	0
7	20241127	190000	410975865	4445	4445	4445	4445	0
8	20241127	185900	410975865	4445	4445	4445	4445	0
9	20241127	185800	410975865	4445	4445	4445	4445	0
10	20241127	185700	410975865	4445	4445	4445	4445	0
11	20241127	185600	410975865	4445	4445	4445	4445	0
12	20241127	185500	410975865	4445	4445	4445	4445	0
13	20241127	185400	410975865	4445	4445	4445	4445	0
14	20241127	185300	410975865	4445	4445	4445	4445	0
15	20241127	185200	410975865	4445	4445	4445	4445	0
16	20241127	185100	410975865	4445	4445	4445	4445	0
17	20241127	185000	410975865	4445	4445	4445	4445	0
18	20241127	184900	410975865	4445	4445	4445	4445	0
19	20241127	184800	410975865	4445	4445	4445	4445	0
20	20241127	184700	410975865	4445	4445	4445	4445	0
21	20241127	184600	410975865	4445	4445	4445	4445	0
22	20241127	184500	410975865	4445	4445	4445	4445	0
23	20241127	184400	410975865	4445	4445	4445	4445	0
24	20241127	184300	410975865	4445	4445	4445	4445	0
25	20241127	184200	410975865	4445	4445	4445	4445	0
26	20241127	184100	410975865	4445	4445	4445	4445	0
27	20241127	184000	410975865	4445	4445	4445	4445	0
28	20241127	183900	410975865	4445	4445	4445	4445	0
29	20241127	183800	410975865	4445	4445	4445	4445	0
30	20241127	183700	410975865	4445	4445	4445	4445	0
31	20241127	183600	410975865	4445	4445	4445	4445	0
32	20241127	183500	410975865	4445	4445	4445	4445	9595
33	20241127	183400	410975865	4445	4445	4445	4445	0
34	20241127	183300	410975865	4445	4445	4445	4445	0
35	20241127	183200	410975865	4445	4445	4445	4445	0
36	20241127	183100	410975865	4445	4445	4445	4445	0
37	20241127	183000	410975865	4445	4445	4445	4445	0
38	20241127	182900	410975865	4445	4445	4445	4445	0
39	20241127	182800	410975865	4445	4445	4445	4445	0
40	20241127	182700	410975865	4445	4445	4445	4445	0
41	20241127	182600	410975865	4445	4445	4445	4445	0
42	20241127	182500	410975865	4445	4445	4445	4445	0
43	20241127	182400	410975865	4445	4445	4445	4445	0
44	20241127	182300	410975865	4445	4445	4445	4445	0
45	20241127	182200	410975865	4445	4445	4445	4445	0
46	20241127	182100	410975865	4445	4445	4445	4445	0
47	20241127	182000	410975865	4445	4445	4445	4445	0
48	20241127	181900	410975865	4445	4445	4445	4445	0
49	20241127	181800	410975865	4445	4445	4445	4445	0
50	20241127	181700	410975865	4445	4445	4445	4445	0
51	20241127	181600	410975865	4445	4445	4445	4445	0
52	20241127	181500	410975865	4445	4445	4445	4445	0
53	20241127	181400	410975865	4445	4445	4445	4445	0
54	20241127	181300	410975865	4445	4445	4445	4445	0
55	20241127	181200	410975865	4445	4445	4445	4445	0
56	20241127	181100	410975865	4445	4445	4445	4445	0
57	20241127	181000	410975865	4445	4445	4445	4445	0
58	20241127	180900	410975865	4445	4445	4445	4445	0
59	20241127	180800	410975865	4445	4445	4445	4445	0
60	20241127	180700	410975865	4445	4445	4445	4445	0
61	20241127	180600	410975865	4445	4445	4445	4445	0
62	20241127	180500	410975865	4445	4445	4445	4445	9595
63	20241127	180400	410975865	4445	4445	4445	4445	0
64	20241127	180300	410975865	4445	4445	4445	4445	0
65	20241127	180200	410975865	4445	4445	4445	4445	0
66	20241127	180100	410975865	4445	4445	4445	4445	0
67	20241127	180000	410975865	4445	4445	4445	4445	0
68	20241127	175900	410975865	4445	4445	4445	4445	0
69	20241127	175800	410975865	4445	4445	4445	4445	0
70	20241127	175700	410975865	4445	4445	4445	4445	0
71	20241127	175600	410975865	4445	4445	4445	4445	0
72	20241127	175500	410975865	4445	4445	4445	4445	0
73	20241127	175400	410975865	4445	4445	4445	4445	0
74	20241127	175300	410975865	4445	4445	4445	4445	0
75	20241127	175200	410975865	4445	4445	4445	4445	0
76	20241127	175100	410975865	4445	4445	4445	4445	0
77	20241127	175000	410975865	4445	4445	4445	4445	0
78	20241127	174900	410975865	4445	4445	4445	4445	0
79	20241127	174800	410975865	4445	4445	4445	4445	0
80	20241127	174700	410975865	4445	4445	4445	4445	0
81	20241127	174600	410975865	4445	4445	4445	4445	0
82	20241127	174500	410975865	4445	4445	4445	4445	0
83	20241127	174400	410975865	4445	4445	4445	4445	0
84	20241127	174300	410975865	4445	4445	4445	4445	0
85	20241127	174200	410975865	4445	4445	4445	4445	0
86	20241127	174100	410975865	4445	4445	4445	4445	0
87	20241127	174000	410975865	4445	4445	4445	4445	0
88	20241127	173900	410975865	4445	4445	4445	4445	0
89	20241127	173800	410975865	4445	4445	4445	4445	0
90	20241127	173700	410975865	4445	4445	4445	4445	0
91	20241127	173600	410975865	4445	4445	4445	4445	0
92	20241127	173500	410975865	4445	4445	4445	4445	9595
93	20241127	173400	410975865	4445	4445	4445	4445	0
94	20241127	173300	410975865	4445	4445	4445	4445	0
95	20241127	173200	410975865	4445	4445	4445	4445	0
96	20241127	173100	410975865	4445	4445	4445	4445	0
97	20241127	173000	410975865	4445	4445	4445	4445	0
98	20241127	172900	410975865	4445	4445	4445	4445	0
99	20241127	172800	410975865	4445	4445	4445	4445	0
100	20241127	172700	410975865	4445	4445	4445	4445	0
101	20241127	172600	410975865	4445	4445	4445	4445	0
102	20241127	172500	410975865	4445	4445	4445	4445	0
103	20241127	172400	410975865	4445	4445	4445	4445	0
104	20241127	172300	410975865	4445	4445	4445	4445	0
105	20241127	172200	410975865	4445	4445	4445	4445	0
106	20241127	172100	410975865	4445	4445	4445	4445	0
107	20241127	172000	410975865	4445	4445	4445	4445	0
108	20241127	171900	410975865	4445	4445	4445	4445	0
109	20241127	171800	410975865	4445	4445	4445	4445	0
110	20241127	171700	410975865	4445	4445	4445	4445	0
111	20241127	171600	410975865	4445	4445	4445	4445	0
112	20241127	171500	410975865	4445	4445	4445	4445	0
113	20241127	171400	410975865	4445	4445	4445	4445	0
114	20241127	171300	410975865	4445	4445	4445	4445	0
115	20241127	171200	410975865	4445	4445	4445	4445	0
116	20241127	171100	410975865	4445	4445	4445	4445	0
117	20241127	171000	410975865	4445	4445	4445	4445	0
118	20241127	170900	410975865	4445	4445	4445	4445	0
119	20241127	170800	410975865	4445	4445	4445	4445	0
120	20241127	170700	410975865	4445	4445	4445	4445	0
121	20241127	170600	410975865	4445	4445	4445	4445	0
122	20241127	170500	410975865	4445	4445	4445	4445	9595
123	20241127	170400	410975865	4445	4445	4445	4445	0
124	20241127	170300	410975865	4445	4445	4445	4445	0
125	20241127	170200	410975865	4445	4445	4445	4445	0
126	20241127	170100	410975865	4445	4445	4445	4445	0
127	20241127	170000	410975865	4445	4445	4445	4445	0
128	20241127	165900	410975865	4445	4445	4445	4445	0
129	20241127	165800	410975865	4445	4445	4445	4445	0
130	20241127	165700	410975865	4445	4445	4445	4445	0
131	20241127	165600	410975865	4445	4445	4445	4445	0
132	20241127	165500	410975865	4445	4445	4445	4445	0
133	20241127	165400	410975865	4445	4445	4445	4445	0
134	20241127	165300	410975865	4445	4445	4445	4445	0
135	20241127	165200	410975865	4445	4445	4445	4445	0
136	20241127	165100	410975865	4445	4445	4445	4445	0
137	20241127	165000	410975865	4445	4445	4445	4445	0
138	20241127	164900	410975865	4445	4445	4445	4445	0
139	20241127	164800	410975865	4445	4445	4445	4445	0
140	20241127	164700	410975865	4445	4445	4445	4445	0
141	20241127	164600	410975865	4445	4445	4445	4445	0
142	20241127	164500	410975865	4445	4445	4445	4445	0
143	20241127	164400	410975865	4445	4445	4445	4445	0
144	20241127	164300	410975865	4445	4445	4445	4445	0
145	20241127	164200	410975865	4445	4445	4445	4445	0
146	20241127	164100	410975865	4445	4445	4445	4445	0
147	20241127	164000	410975865	4445	4445	4445	4445	0
148	20241127	163900	410975865	4445	4445	4445	4445	0
149	20241127	163800	410975865	4445	4445	4445	4445	0
150	20241127	163700	410975865	4445	4445	4445	4445	0
151	20241127	163600	410975865	4445	4445	4445	4445	0
152	20241127	163500	410975865	4445	4445	4445	4445	9595
153	20241127	163400	410975865	4445	4445	4445	4445	0
154	20241127	163300	410975865	4445	4445	4445	4445	0
155	20241127	163200	410975865	4445	4445	4445	4445	0
156	20241127	163100	410975865	4445	4445	4445	4445	0
157	20241127	163000	410975865	4445	4445	4445	4445	0
158	20241127	162900	410975865	4445	4445	4445	4445	0
159	20241127	162800	410975865	4445	4445	4445	4445	0
160	20241127	162700	410975865	4445	4445	4445	4445	0
161	20241127	162600	410975865	4445	4445	4445	4445	0
162	20241127	162500	410975865	4445	4445	4445	4445	0
163	20241127	162400	410975865	4445	4445	4445	4445	0
164	20241127	162300	410975865	4445	4445	4445	4445	0
165	20241127	162200	410975865	4445	4445	4445	4445	0
166	20241127	162100	410975865	4445	4445	4445	4445	0
167	20241127	162000	410975865	4445	4445	4445	4445	0
168	20241127	161900	410975865	4445	4445	4445	4445	0
169	20241127	161800	410975865	4445	4445	4445	4445	0
170	20241127	161700	410975865	4445	4445	4445	4445	0
171	20241127	161600	410975865	4445	4445	4445	4445	0
172	20241127	161500	410975865	4445	4445	4445	4445	0
173	20241127	161400	410975865	4445	4445	4445	4445	0
174	20241127	161300	410975865	4445	4445	4445	4445	0
175	20241127	161200	410975865	4445	4445	4445	4445	0
176	20241127	161100	410975865	4445	4445	4445	4445	0
177	20241127	161000	410975865	4445	4445	4445	4445	0
178	20241127	160900	410975865	4445	4445	4445	4445	0
179	20241127	160800	410975865	4445	4445	4445	4445	0
180	20241127	160700	410975865	4445	4445	4445	4445	0
181	20241127	160600	410975865	4445	4445	4445	4445	0
182	20241127	160500	410975865	4445	4445	4445	4445	9595
183	20241127	160400	410975865	4445	4445	4445	4445	0
184	20241127	160300	410975865	4445	4445	4445	4445	0
185	20241127	160200	410975865	4445	4445	4445	4445	0
186	20241127	160100	410975865	4445	4445	4445	4445	0
187	20241127	160000	410975865	4445	4445	4445	4445	0
188	20241127	155900	410975865	4445	4445	4445	4445	0
189	20241127	155800	410975865	4445	4445	4445	4445	0
190	20241127	155700	410975865	4445	4445	4445	4445	0
191	20241127	155600	410975865	4445	4445	4445	4445	0
192	20241127	155500	410975865	4445	4445	4445	4445	0
193	20241127	155400	410975865	4445	4445	4445	4445	0
194	20241127	155300	410975865	4445	4445	4445	4445	0
195	20241127	155200	410975865	4445	4445	4445	4445	0
196	20241127	155100	410975865	4445	4445	4445	4445	0
197	20241127	155000	410975865	4445	4445	4445	4445	0
198	20241127	154900	410975865	4445	4445	4445	4445	0
199	20241127	154800	410975865	4445	4445	4445	4445	0
200	20241127	154700	410975865	4445	4445	4445	4445	0
201	20241127	154600	410975865	4445	4445	4445	4445	0
202	20241127	154500	410975865	4445	4445	4445	4445	0
203	20241127	154400	410975865	4445	4445	4445	4445	0
204	20241127	154300	410975865	4445	4445	4445	4445	0
205	20241127	154200	410975865	4445	4445	4445	4445	0
206	20241127	154100	410975865	4445	4445	4445	4445	0
207	20241127	154000	410975865	4445	4445	4445	4445	0
208	20241127	153900	410975865	4445	4445	4445	4445	0
209	20241127	153800	410975865	4445	4445	4445	4445	0
210	20241127	153700	410975865	4445	4445	4445	4445	0
211	20241127	153600	410975865	4445	4445	4445	4445	0
212	20241127	153500	410975865	4445	4445	4445	4445	9595
213	20241127	153400	410975865	4445	4445	4445	4445	0
214	20241127	153300	410975865	4445	4445	4445	4445	0
215	20241127	153200	410975865	4445	4445	4445	4445	0
216	20241127	153100	410975865	4445	4445	4445	4445	0
217	20241127	153000	410975865	4445	4445	4445	4445	9595
218	20241127	152900	368326090	4480	4480	4480	4480	0
219	20241127	152800	368326090	4480	4480	4480	4480	0
220	20241127	152700	368326090	4480	4480	4480	4480	0
221	20241127	152600	368326090	4480	4480	4480	4480	0
222	20241127	152500	368326090	4480	4480	4480	4480	0
223	20241127	152400	368326090	4480	4480	4480	4480	0
224	20241127	152300	368326090	4480	4480	4480	4480	0
225	20241127	152200	368326090	4480	4480	4480	4480	0
226	20241127	152100	368326090	4480	4480	4480	4480	0
227	20241127	152000	368326090	4480	4480	4480	4480	0
228	20241127	151900	368326090	4480	4480	4480	4465	147
229	20241127	151800	367669705	4470	4475	4480	4470	2380
230	20241127	151700	357019705	4480	4475	4480	4475	197
231	20241127	151600	356137770	4480	4480	4480	4480	14
232	20241127	151500	356075050	4480	4480	4480	4480	107
233	20241127	151400	355595690	4480	4480	4480	4480	20
234	20241127	151300	355506090	4480	4475	4480	4475	153
235	20241127	151200	354821405	4475	4475	4480	4475	254
236	20241127	151100	353684740	4475	4470	4475	4470	52
237	20241127	151000	353452290	4465	4465	4465	4465	0
238	20241127	150900	353452290	4465	4465	4465	4465	0
239	20241127	150800	353452290	4465	4465	4470	4465	307
240	20241127	150700	352081530	4475	4465	4475	4465	7
241	20241127	150600	352050265	4465	4465	4465	4465	0
242	20241127	150500	352050265	4465	4465	4465	4465	30
243	20241127	150400	351916315	4475	4475	4475	4475	0
244	20241127	150300	351916315	4475	4475	4475	4475	1
245	20241127	150200	351911840	4480	4470	4480	4470	64
246	20241127	150100	351625365	4465	4460	4465	4460	399
247	20241127	150000	349844380	4465	4465	4465	4465	1
248	20241127	145900	349839915	4465	4465	4465	4465	605
249	20241127	145800	347138590	4470	4470	4470	4470	55
250	20241127	145700	346892740	4465	4465	4465	4465	0
251	20241127	145600	346892740	4465	4465	4465	4465	0
252	20241127	145500	346892740	4465	4465	4465	4465	0
253	20241127	145400	346892740	4465	4465	4465	4465	0
254	20241127	145300	346892740	4465	4465	4465	4465	0
255	20241127	145200	346892740	4465	4465	4465	4465	0
256	20241127	145100	346892740	4465	4465	4465	4465	0
257	20241127	145000	346892740	4465	4465	4465	4465	589
258	20241127	144900	344262855	4465	4465	4465	4465	0
259	20241127	144800	344262855	4465	4465	4465	4465	21
260	20241127	144700	344169090	4475	4475	4475	4475	0
261	20241127	144600	344169090	4475	4475	4475	4475	0
262	20241127	144500	344169090	4475	4475	4475	4475	0
263	20241127	144400	344169090	4475	4475	4475	4475	0
264	20241127	144300	344169090	4475	4470	4475	4470	9
265	20241127	144200	344128855	4470	4470	4470	4470	0
266	20241127	144100	344128855	4470	4470	4470	4470	1
267	20241127	144000	344124385	4465	4465	4465	4465	35
268	20241127	143900	343968110	4465	4465	4465	4465	50
269	20241127	143800	343744860	4465	4470	4470	4465	180
270	20241127	143700	342940360	4475	4475	4475	4475	5
271	20241127	143600	342917985	4475	4475	4475	4475	0
272	20241127	143500	342917985	4475	4475	4475	4475	0
273	20241127	143400	342917985	4475	4475	4475	4475	0
274	20241127	143300	342917985	4475	4475	4475	4475	0
275	20241127	143200	342917985	4475	4470	4475	4470	144
276	20241127	143100	342274300	4480	4480	4480	4480	0
277	20241127	143000	342274300	4480	4480	4480	4480	0
278	20241127	142900	342274300	4480	4480	4480	4480	334
279	20241127	142800	340777980	4485	4480	4485	4480	9
280	20241127	142700	340737645	4485	4475	4485	4475	8
281	20241127	142600	340701805	4475	4475	4475	4475	1
282	20241127	142500	340697330	4470	4470	4470	4470	0
283	20241127	142400	340697330	4470	4470	4470	4470	0
284	20241127	142300	340697330	4470	4465	4475	4465	201
285	20241127	142200	339798365	4465	4465	4465	4465	0
286	20241127	142100	339798365	4465	4465	4465	4465	0
287	20241127	142000	339798365	4465	4465	4465	4465	0
288	20241127	141900	339798365	4465	4465	4465	4465	10
289	20241127	141800	339753715	4475	4475	4475	4475	0
290	20241127	141700	339753715	4475	4475	4475	4475	0
291	20241127	141600	339753715	4475	4475	4475	4475	2
292	20241127	141500	339744765	4475	4475	4475	4475	0
293	20241127	141400	339744765	4475	4475	4475	4475	0
294	20241127	141300	339744765	4475	4475	4475	4475	2
295	20241127	141200	339735815	4475	4475	4475	4475	0
296	20241127	141100	339735815	4475	4475	4475	4475	0
297	20241127	141000	339735815	4475	4475	4475	4475	1
298	20241127	140900	339731340	4465	4465	4465	4465	23
299	20241127	140800	339628645	4465	4465	4465	4465	0
300	20241127	140700	339628645	4465	4465	4465	4465	0
301	20241127	140600	339628645	4465	4465	4465	4465	0
302	20241127	140500	339628645	4465	4465	4465	4465	113
303	20241127	140400	339124100	4465	4465	4465	4465	57
304	20241127	140300	338869595	4460	4465	4470	4460	1343
305	20241127	140200	332872985	4465	4465	4465	4465	1
306	20241127	140100	332868520	4465	4465	4465	4465	0
307	20241127	140000	332868520	4465	4465	4465	4465	0
308	20241127	135900	332868520	4465	4465	4465	4465	0
309	20241127	135800	332868520	4465	4465	4465	4465	0
310	20241127	135700	332868520	4465	4470	4470	4465	446
311	20241127	135600	330877115	4465	4465	4465	4465	0
312	20241127	135500	330877115	4465	4465	4465	4465	0
313	20241127	135400	330877115	4465	4465	4465	4465	8
314	20241127	135300	330841395	4475	4475	4475	4475	1
315	20241127	135200	330836920	4465	4465	4465	4465	0
316	20241127	135100	330836920	4465	4465	4465	4465	67
317	20241127	135000	330537765	4465	4460	4465	4460	723
318	20241127	134900	327312070	4465	4465	4465	4465	3
319	20241127	134800	327298675	4465	4470	4470	4465	2542
320	20241127	134700	315946145	4470	4470	4470	4470	301
321	20241127	134600	314600675	4470	4470	4470	4470	0
322	20241127	134500	314600675	4470	4470	4470	4470	13
323	20241127	134400	314542565	4470	4470	4470	4470	0
324	20241127	134300	314542565	4470	4470	4470	4470	1
325	20241127	134200	314538095	4470	4470	4470	4470	0
326	20241127	134100	314538095	4470	4470	4470	4470	0
327	20241127	134000	314538095	4470	4470	4470	4470	0
328	20241127	133900	314538095	4470	4470	4470	4470	0
329	20241127	133800	314538095	4470	4470	4470	4470	0
330	20241127	133700	314538095	4470	4470	4470	4470	0
331	20241127	133600	314538095	4470	4470	4470	4470	0
332	20241127	133500	314538095	4470	4470	4470	4470	23
333	20241127	133400	314435285	4470	4470	4470	4470	0
334	20241127	133300	314435285	4470	4470	4470	4470	150
335	20241127	133200	313764785	4465	4465	4465	4465	0
336	20241127	133100	313764785	4465	4465	4465	4465	0
337	20241127	133000	313764785	4465	4465	4465	4465	0
338	20241127	132900	313764785	4465	4465	4465	4465	45
339	20241127	132800	313563860	4470	4470	4470	4470	0
340	20241127	132700	313563860	4470	4470	4470	4470	71
341	20241127	132600	313246490	4470	4470	4470	4470	0
342	20241127	132500	313246490	4470	4470	4470	4470	0
343	20241127	132400	313246490	4470	4470	4470	4470	0
344	20241127	132300	313246490	4470	4470	4470	4470	0
345	20241127	132200	313246490	4470	4470	4470	4470	0
346	20241127	132100	313246490	4470	4470	4470	4470	334
347	20241127	132000	311753510	4470	4470	4470	4470	1100
348	20241127	131900	306836510	4470	4470	4470	4470	0
349	20241127	131800	306836510	4470	4470	4470	4470	0
350	20241127	131700	306836510	4470	4470	4470	4470	0
351	20241127	131600	306836510	4470	4470	4470	4470	0
352	20241127	131500	306836510	4470	4470	4470	4470	0
353	20241127	131400	306836510	4470	4470	4470	4470	5
354	20241127	131300	306814160	4470	4470	4470	4470	7
355	20241127	131200	306782870	4470	4470	4470	4470	0
356	20241127	131100	306782870	4470	4470	4470	4470	0
357	20241127	131000	306782870	4470	4470	4470	4470	0
358	20241127	130900	306782870	4470	4470	4470	4470	1
359	20241127	130800	306778400	4465	4465	4465	4465	0
360	20241127	130700	306778400	4465	4465	4465	4465	204
361	20241127	130600	305867540	4470	4470	4470	4470	0
362	20241127	130500	305867540	4470	4470	4470	4470	0
363	20241127	130400	305867540	4470	4470	4470	4470	0
364	20241127	130300	305867540	4470	4470	4470	4470	1
365	20241127	130200	305863070	4470	4470	4470	4470	508
366	20241127	130100	303592310	4470	4470	4470	4470	0
367	20241127	130000	303592310	4470	4470	4470	4470	8
368	20241127	125900	303556550	4480	4480	4480	4480	67
369	20241127	125800	303256390	4470	4470	4470	4470	0
370	20241127	125700	303256390	4470	4470	4470	4470	0
371	20241127	125600	303256390	4470	4470	4470	4470	0
372	20241127	125500	303256390	4470	4470	4470	4470	1
373	20241127	125400	303251920	4480	4480	4480	4480	0
374	20241127	125300	303251920	4480	4480	4480	4480	0
375	20241127	125200	303251920	4480	4480	4480	4480	0
376	20241127	125100	303251920	4480	4480	4480	4480	12
377	20241127	125000	303198160	4470	4470	4470	4470	0
378	20241127	124900	303198160	4470	4470	4470	4470	0
379	20241127	124800	303198160	4470	4470	4470	4470	0
380	20241127	124700	303198160	4470	4470	4470	4470	0
381	20241127	124600	303198160	4470	4470	4470	4470	0
382	20241127	124500	303198160	4470	4470	4470	4470	5
383	20241127	124400	303175810	4470	4470	4470	4470	0
384	20241127	124300	303175810	4470	4470	4470	4470	109
385	20241127	124200	302688580	4470	4470	4470	4470	15
386	20241127	124100	302621530	4475	4475	4475	4475	23
387	20241127	124000	302518605	4480	4480	4480	4480	0
388	20241127	123900	302518605	4480	4480	4480	4480	0
389	20241127	123800	302518605	4480	4480	4480	4480	0
390	20241127	123700	302518605	4480	4480	4480	4480	1
391	20241127	123600	302514125	4470	4465	4470	4465	230
392	20241127	123500	301486345	4460	4460	4460	4460	24
393	20241127	123400	301379305	4460	4460	4460	4460	0
394	20241127	123300	301379305	4460	4460	4460	4460	0
395	20241127	123200	301379305	4460	4460	4460	4460	0
396	20241127	123100	301379305	4460	4460	4460	4455	15
397	20241127	123000	301312415	4460	4470	4470	4460	5010
398	20241127	122900	278927675	4475	4475	4475	4475	352
399	20241127	122800	277352475	4480	4480	4480	4480	3
400	20241127	122700	277339035	4475	4475	4475	4475	111
401	20241127	122600	276842310	4480	4485	4485	4480	5695
402	20241127	122500	251327030	4495	4495	4495	4495	0
403	20241127	122400	251327030	4495	4495	4495	4495	0
404	20241127	122300	251327030	4495	4485	4495	4485	2
405	20241127	122200	251318050	4490	4490	4490	4490	1
406	20241127	122100	251313560	4490	4490	4490	4490	0
407	20241127	122000	251313560	4490	4490	4490	4490	0
408	20241127	121900	251313560	4490	4490	4490	4490	1
409	20241127	121800	251309070	4490	4490	4490	4490	0
410	20241127	121700	251309070	4490	4490	4490	4490	522
411	20241127	121600	248965290	4490	4490	4490	4490	368
412	20241127	121500	247312970	4490	4490	4490	4490	0
413	20241127	121400	247312970	4490	4490	4490	4490	445
414	20241127	121300	245314920	4495	4495	4495	4495	0
415	20241127	121200	245314920	4495	4485	4495	4485	61
416	20241127	121100	245041325	4495	4495	4495	4495	0
417	20241127	121000	245041325	4495	4490	4495	4485	122
418	20241127	120900	244493545	4490	4490	4490	4490	3
419	20241127	120800	244480075	4480	4485	4485	4480	122
420	20241127	120700	243932910	4485	4485	4485	4485	0
421	20241127	120600	243932910	4485	4485	4485	4485	17
422	20241127	120500	243856665	4485	4490	4490	4485	163
423	20241127	120400	243124820	4495	4495	4495	4495	0
424	20241127	120300	243124820	4495	4495	4495	4495	0
425	20241127	120200	243124820	4495	4495	4495	4495	0
426	20241127	120100	243124820	4495	4495	4495	4495	1
427	20241127	120000	243120325	4490	4490	4490	4490	0
428	20241127	115900	243120325	4490	4490	4490	4490	0
429	20241127	115800	243120325	4490	4490	4490	4490	16
430	20241127	115700	243048485	4490	4490	4490	4490	2
431	20241127	115600	243039505	4495	4495	4495	4495	0
432	20241127	115500	243039505	4495	4490	4495	4490	2
433	20241127	115400	243030520	4490	4490	4490	4490	2
434	20241127	115300	243021540	4490	4490	4490	4490	1000
435	20241127	115200	238531540	4495	4490	4495	4490	2
436	20241127	115100	238522555	4480	4480	4480	4480	2
437	20241127	115000	238513595	4490	4490	4490	4490	0
438	20241127	114900	238513595	4490	4490	4490	4490	0
439	20241127	114800	238513595	4490	4490	4490	4490	0
440	20241127	114700	238513595	4490	4490	4490	4490	0
441	20241127	114600	238513595	4490	4490	4490	4490	426
442	20241127	114500	236600855	4490	4490	4490	4490	4
443	20241127	114400	236582895	4490	4490	4490	4490	4
444	20241127	114300	236564935	4480	4490	4490	4480	24
445	20241127	114200	236457375	4490	4490	4490	4490	9
446	20241127	114100	236416965	4490	4490	4490	4480	28
447	20241127	114000	236291275	4485	4485	4490	4485	471
448	20241127	113900	234178830	4490	4490	4490	4490	0
449	20241127	113800	234178830	4490	4490	4490	4490	7
450	20241127	113700	234147400	4490	4490	4490	4490	4
451	20241127	113600	234129440	4480	4490	4490	4480	34
452	20241127	113500	233977080	4490	4485	4490	4485	14
453	20241127	113400	233914225	4490	4485	4490	4480	419
454	20241127	113300	232033750	4480	4480	4480	4480	124
455	20241127	113200	231478230	4490	4490	4490	4490	4
456	20241127	113100	231460270	4485	4485	4490	4485	35
457	20241127	113000	231303285	4485	4485	4485	4485	4
458	20241127	112900	231285345	4485	4485	4485	4485	3
459	20241127	112800	231271890	4485	4485	4485	4485	4
460	20241127	112700	231253950	4485	4485	4485	4485	0
461	20241127	112600	231253950	4485	4485	4485	4485	431
462	20241127	112500	229320915	4485	4485	4485	4485	4
463	20241127	112400	229302975	4485	4485	4485	4485	4
464	20241127	112300	229285035	4475	4485	4485	4475	68
465	20241127	112200	228980705	4485	4485	4485	4485	4
466	20241127	112100	228962765	4485	4485	4485	4485	4
467	20241127	112000	228944825	4485	4485	4485	4485	0
468	20241127	111900	228944825	4485	4485	4485	4485	4
469	20241127	111800	228926885	4485	4485	4485	4485	3
470	20241127	111700	228913430	4485	4485	4485	4485	4
471	20241127	111600	228895490	4485	4485	4485	4485	4
472	20241127	111500	228877550	4485	4485	4485	4485	4
473	20241127	111400	228859610	4485	4485	4485	4485	0
474	20241127	111300	228859610	4485	4480	4485	4475	69
475	20241127	111200	228550500	4490	4490	4490	4490	3
476	20241127	111100	228537030	4485	4480	4485	4480	150
477	20241127	111000	227865010	4480	4480	4480	4480	4
478	20241127	110900	227847090	4470	4480	4480	4470	1046
479	20241127	110800	223171430	4475	4475	4475	4470	601
480	20241127	110700	220482710	4480	4480	4480	4480	4
481	20241127	110600	220464790	4480	4480	4480	4480	3
482	20241127	110500	220451350	4480	4480	4480	4480	4
483	20241127	110400	220433430	4480	4480	4480	4480	4
484	20241127	110300	220415510	4475	4480	4480	4475	69
485	20241127	110200	220106715	4475	4480	4480	4475	9
486	20241127	110100	220066420	4475	4475	4475	4475	0
487	20241127	110000	220066420	4475	4480	4480	4470	414
488	20241127	105900	218211795	4480	4480	4480	4480	7
489	20241127	105800	218180435	4480	4480	4480	4480	4
490	20241127	105700	218162515	4480	4480	4480	4480	7
491	20241127	105600	218131155	4480	4480	4480	4480	6
492	20241127	105500	218104275	4470	4470	4470	4470	284
493	20241127	105400	216834795	4480	4480	4480	4480	4
494	20241127	105300	216816875	4480	4480	4480	4470	84
495	20241127	105200	216441140	4480	4480	4480	4480	14
496	20241127	105100	216378420	4480	4480	4480	4475	494
497	20241127	105000	214167715	4480	4515	4515	4470	21529
498	20241127	104900	117791880	4505	4515	4515	4505	49
499	20241127	104800	117571040	4510	4505	4510	4505	308
500	20241127	104700	116182950	4505	4500	4505	4500	9
501	20241127	104600	116142430	4500	4490	4500	4490	7
502	20241127	104500	116110950	4490	4500	4500	4480	4948
503	20241127	104400	93923090	4500	4495	4500	4495	13
504	20241127	104300	93864640	4495	4500	4500	4495	79
505	20241127	104200	93509515	4500	4500	4500	4500	0
506	20241127	104100	93509515	4500	4495	4500	4495	29
507	20241127	104000	93379140	4500	4500	4500	4500	105
508	20241127	103900	92906640	4510	4510	4510	4510	19
509	20241127	103800	92820950	4510	4510	4510	4510	3
510	20241127	103700	92807420	4510	4510	4510	4510	6
511	20241127	103600	92780360	4500	4500	4500	4500	2
512	20241127	103500	92771360	4500	4500	4520	4500	676
513	20241127	103400	89723380	4490	4490	4490	4490	2
514	20241127	103300	89714400	4490	4485	4490	4480	68
515	20241127	103200	89409515	4485	4495	4495	4485	749
516	20241127	103100	86046670	4500	4500	4500	4500	4
517	20241127	103000	86028670	4500	4500	4500	4500	4
518	20241127	102900	86010670	4500	4500	4500	4500	2
519	20241127	102800	86001670	4500	4500	4500	4500	3
520	20241127	102700	85988170	4505	4505	4505	4505	5
521	20241127	102600	85965645	4505	4505	4505	4505	4
522	20241127	102500	85947625	4505	4505	4505	4505	4
523	20241127	102400	85929605	4505	4505	4505	4505	4
524	20241127	102300	85911585	4495	4495	4495	4495	96
525	20241127	102200	85480065	4505	4500	4505	4500	6
526	20241127	102100	85453040	4500	4505	4505	4495	5
527	20241127	102000	85430540	4505	4505	4505	4505	5
528	20241127	101900	85408015	4495	4505	4505	4495	35
529	20241127	101800	85250650	4510	4505	4510	4505	27
530	20241127	101700	85128960	4495	4510	4510	4495	51
531	20241127	101600	84899335	4505	4500	4505	4500	1124
532	20241127	101500	79837190	4500	4500	4500	4500	5
533	20241127	101400	79814690	4500	4500	4500	4500	2
534	20241127	101300	79805690	4500	4495	4505	4490	84
535	20241127	101200	79428320	4505	4500	4505	4500	6
536	20241127	101100	79401315	4505	4505	4505	4505	446
537	20241127	101000	77392085	4500	4500	4500	4500	222
538	20241127	100900	76393085	4500	4505	4505	4500	716
539	20241127	100800	73168085	4505	4495	4505	4495	1303
540	20241127	100700	67308610	4490	4490	4490	4490	475
541	20241127	100600	65175860	4490	4490	4490	4490	4
542	20241127	100500	65157900	4490	4490	4490	4490	3
543	20241127	100400	65144430	4485	4485	4485	4485	6
544	20241127	100300	65117520	4480	4480	4480	4480	65
545	20241127	100200	64826320	4490	4490	4490	4490	4
546	20241127	100100	64808360	4490	4490	4490	4490	7
547	20241127	100000	64776930	4490	4490	4490	4485	1008
548	20241127	095900	60251610	4495	4495	4495	4495	3
549	20241127	095800	60238125	4495	4495	4495	4495	4
550	20241127	095700	60220145	4495	4490	4495	4490	277
551	20241127	095600	58976030	4490	4485	4490	4485	194
552	20241127	095500	58105920	4485	4485	4485	4485	4
553	20241127	095400	58087980	4485	4485	4485	4485	4
554	20241127	095300	58070040	4480	4480	4480	4480	2
555	20241127	095200	58061080	4485	4480	4485	4480	137
556	20241127	095100	57447240	4470	4475	4475	4470	38
557	20241127	095000	57277360	4475	4475	4475	4475	1
558	20241127	094900	57272885	4475	4475	4475	4475	4
559	20241127	094800	57254985	4470	4465	4470	4460	594
560	20241127	094700	54604660	4480	4480	4480	4480	0
561	20241127	094600	54604660	4480	4480	4480	4480	0
562	20241127	094500	54604660	4480	4470	4500	4470	1613
563	20241127	094400	47371770	4465	4465	4465	4465	0
564	20241127	094300	47371770	4465	4465	4465	4465	0
565	20241127	094200	47371770	4465	4465	4465	4465	0
566	20241127	094100	47371770	4465	4465	4465	4465	31
567	20241127	094000	47233355	4465	4470	4470	4465	985
568	20241127	093900	42832720	4470	4470	4470	4470	202
569	20241127	093800	41929780	4470	4470	4470	4470	0
570	20241127	093700	41929780	4470	4470	4470	4470	1
571	20241127	093600	41925310	4460	4460	4460	4460	0
572	20241127	093500	41925310	4460	4470	4470	4460	507
573	20241127	093400	39663015	4470	4470	4470	4465	15
574	20241127	093300	39596020	4470	4465	4470	4460	232
575	20241127	093200	38560290	4470	4465	4470	4460	34
576	20241127	093100	38408630	4470	4470	4470	4470	5
577	20241127	093000	38386280	4470	4470	4470	4470	2
578	20241127	092900	38377340	4460	4460	4460	4460	2
579	20241127	092800	38368420	4460	4470	4470	4460	2049
580	20241127	092700	29222795	4475	4475	4475	4475	1
581	20241127	092600	29218320	4465	4465	4465	4465	30
582	20241127	092500	29084370	4470	4470	4470	4470	943
583	20241127	092400	24869160	4475	4475	4475	4475	52
584	20241127	092300	24636460	4480	4480	4480	4480	10
585	20241127	092200	24591660	4480	4480	4480	4480	1
586	20241127	092100	24587180	4475	4475	4475	4475	0
587	20241127	092000	24587180	4475	4475	4475	4475	6
588	20241127	091900	24560330	4475	4475	4475	4470	407
589	20241127	091800	22739470	4475	4475	4475	4475	0
590	20241127	091700	22739470	4475	4480	4480	4475	769
591	20241127	091600	19294895	4480	4480	4480	4480	0
592	20241127	091500	19294895	4480	4480	4480	4480	10
593	20241127	091400	19250095	4495	4495	4495	4495	1
594	20241127	091300	19245600	4485	4500	4500	4485	2422
595	20241127	091200	8370815	4500	4495	4500	4495	148
596	20241127	091100	7705495	4495	4495	4495	4495	1
597	20241127	091000	7701000	4490	4490	4490	4490	0
598	20241127	090900	7701000	4490	4490	4490	4490	0
599	20241127	090800	7701000	4490	4490	4490	4490	263
600	20241127	090700	6520130	4490	4490	4490	4490	0
601	20241127	090600	6520130	4490	4490	4490	4490	47
602	20241127	090500	6309100	4495	4495	4495	4495	0
603	20241127	090400	6309100	4495	4495	4495	4495	0
604	20241127	090300	6309100	4495	4465	4495	4465	349
605	20241127	090200	4747345	4490	4490	4490	4490	5
606	20241127	090100	4724895	4465	4470	4470	4465	359
607	20241127	090000	3120200	4490	4460	4490	4460	697