KissMeData/035810/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	192400	572566880	2950	2950	2950	2950	3317
3	20241127	192300	572566880	2950	2950	2950	2950	0
4	20241127	192200	572566880	2950	2950	2950	2950	0
5	20241127	192100	572566880	2950	2950	2950	2950	0
6	20241127	192000	572566880	2950	2950	2950	2950	0
7	20241127	191900	572566880	2950	2950	2950	2950	0
8	20241127	191800	572566880	2950	2950	2950	2950	0
9	20241127	191700	572566880	2950	2950	2950	2950	0
10	20241127	191600	572566880	2950	2950	2950	2950	0
11	20241127	191500	572566880	2950	2950	2950	2950	0
12	20241127	191400	572566880	2950	2950	2950	2950	0
13	20241127	191300	572566880	2950	2950	2950	2950	0
14	20241127	191200	572566880	2950	2950	2950	2950	0
15	20241127	191100	572566880	2950	2950	2950	2950	0
16	20241127	191000	572566880	2950	2950	2950	2950	0
17	20241127	190900	572566880	2950	2950	2950	2950	0
18	20241127	190800	572566880	2950	2950	2950	2950	0
19	20241127	190700	572566880	2950	2950	2950	2950	0
20	20241127	190600	572566880	2950	2950	2950	2950	0
21	20241127	190500	572566880	2950	2950	2950	2950	0
22	20241127	190400	572566880	2950	2950	2950	2950	0
23	20241127	190300	572566880	2950	2950	2950	2950	0
24	20241127	190200	572566880	2950	2950	2950	2950	0
25	20241127	190100	572566880	2950	2950	2950	2950	0
26	20241127	190000	572566880	2950	2950	2950	2950	0
27	20241127	185900	572566880	2950	2950	2950	2950	0
28	20241127	185800	572566880	2950	2950	2950	2950	0
29	20241127	185700	572566880	2950	2950	2950	2950	0
30	20241127	185600	572566880	2950	2950	2950	2950	0
31	20241127	185500	572566880	2950	2950	2950	2950	0
32	20241127	185400	572566880	2950	2950	2950	2950	3317
33	20241127	185300	572566880	2950	2950	2950	2950	0
34	20241127	185200	572566880	2950	2950	2950	2950	0
35	20241127	185100	572566880	2950	2950	2950	2950	0
36	20241127	185000	572566880	2950	2950	2950	2950	0
37	20241127	184900	572566880	2950	2950	2950	2950	0
38	20241127	184800	572566880	2950	2950	2950	2950	0
39	20241127	184700	572566880	2950	2950	2950	2950	0
40	20241127	184600	572566880	2950	2950	2950	2950	0
41	20241127	184500	572566880	2950	2950	2950	2950	0
42	20241127	184400	572566880	2950	2950	2950	2950	0
43	20241127	184300	572566880	2950	2950	2950	2950	0
44	20241127	184200	572566880	2950	2950	2950	2950	0
45	20241127	184100	572566880	2950	2950	2950	2950	0
46	20241127	184000	572566880	2950	2950	2950	2950	0
47	20241127	183900	572566880	2950	2950	2950	2950	0
48	20241127	183800	572566880	2950	2950	2950	2950	0
49	20241127	183700	572566880	2950	2950	2950	2950	0
50	20241127	183600	572566880	2950	2950	2950	2950	0
51	20241127	183500	572566880	2950	2950	2950	2950	0
52	20241127	183400	572566880	2950	2950	2950	2950	0
53	20241127	183300	572566880	2950	2950	2950	2950	0
54	20241127	183200	572566880	2950	2950	2950	2950	0
55	20241127	183100	572566880	2950	2950	2950	2950	0
56	20241127	183000	572566880	2950	2950	2950	2950	0
57	20241127	182900	572566880	2950	2950	2950	2950	0
58	20241127	182800	572566880	2950	2950	2950	2950	0
59	20241127	182700	572566880	2950	2950	2950	2950	0
60	20241127	182600	572566880	2950	2950	2950	2950	0
61	20241127	182500	572566880	2950	2950	2950	2950	0
62	20241127	182400	572566880	2950	2950	2950	2950	3317
63	20241127	182300	572566880	2950	2950	2950	2950	0
64	20241127	182200	572566880	2950	2950	2950	2950	0
65	20241127	182100	572566880	2950	2950	2950	2950	0
66	20241127	182000	572566880	2950	2950	2950	2950	0
67	20241127	181900	572566880	2950	2950	2950	2950	0
68	20241127	181800	572566880	2950	2950	2950	2950	0
69	20241127	181700	572566880	2950	2950	2950	2950	0
70	20241127	181600	572566880	2950	2950	2950	2950	0
71	20241127	181500	572566880	2950	2950	2950	2950	0
72	20241127	181400	572566880	2950	2950	2950	2950	0
73	20241127	181300	572566880	2950	2950	2950	2950	0
74	20241127	181200	572566880	2950	2950	2950	2950	0
75	20241127	181100	572566880	2950	2950	2950	2950	0
76	20241127	181000	572566880	2950	2950	2950	2950	0
77	20241127	180900	572566880	2950	2950	2950	2950	0
78	20241127	180800	572566880	2950	2950	2950	2950	0
79	20241127	180700	572566880	2950	2950	2950	2950	0
80	20241127	180600	572566880	2950	2950	2950	2950	0
81	20241127	180500	572566880	2950	2950	2950	2950	0
82	20241127	180400	572566880	2950	2950	2950	2950	0
83	20241127	180300	572566880	2950	2950	2950	2950	0
84	20241127	180200	572566880	2950	2950	2950	2950	0
85	20241127	180100	572566880	2950	2950	2950	2950	0
86	20241127	180000	572566880	2950	2950	2950	2950	0
87	20241127	175900	572566880	2950	2950	2950	2950	0
88	20241127	175800	572566880	2950	2950	2950	2950	0
89	20241127	175700	572566880	2950	2950	2950	2950	0
90	20241127	175600	572566880	2950	2950	2950	2950	0
91	20241127	175500	572566880	2950	2950	2950	2950	0
92	20241127	175400	572566880	2950	2950	2950	2950	3317
93	20241127	175300	572566880	2950	2950	2950	2950	0
94	20241127	175200	572566880	2950	2950	2950	2950	0
95	20241127	175100	572566880	2950	2950	2950	2950	0
96	20241127	175000	572566880	2950	2950	2950	2950	0
97	20241127	174900	572566880	2950	2950	2950	2950	0
98	20241127	174800	572566880	2950	2950	2950	2950	0
99	20241127	174700	572566880	2950	2950	2950	2950	0
100	20241127	174600	572566880	2950	2950	2950	2950	0
101	20241127	174500	572566880	2950	2950	2950	2950	0
102	20241127	174400	572566880	2950	2950	2950	2950	0
103	20241127	174300	572566880	2950	2950	2950	2950	0
104	20241127	174200	572566880	2950	2950	2950	2950	0
105	20241127	174100	572566880	2950	2950	2950	2950	0
106	20241127	174000	572566880	2950	2950	2950	2950	0
107	20241127	173900	572566880	2950	2950	2950	2950	0
108	20241127	173800	572566880	2950	2950	2950	2950	0
109	20241127	173700	572566880	2950	2950	2950	2950	0
110	20241127	173600	572566880	2950	2950	2950	2950	0
111	20241127	173500	572566880	2950	2950	2950	2950	0
112	20241127	173400	572566880	2950	2950	2950	2950	0
113	20241127	173300	572566880	2950	2950	2950	2950	0
114	20241127	173200	572566880	2950	2950	2950	2950	0
115	20241127	173100	572566880	2950	2950	2950	2950	0
116	20241127	173000	572566880	2950	2950	2950	2950	0
117	20241127	172900	572566880	2950	2950	2950	2950	0
118	20241127	172800	572566880	2950	2950	2950	2950	0
119	20241127	172700	572566880	2950	2950	2950	2950	0
120	20241127	172600	572566880	2950	2950	2950	2950	0
121	20241127	172500	572566880	2950	2950	2950	2950	0
122	20241127	172400	572566880	2950	2950	2950	2950	3317
123	20241127	172300	572566880	2950	2950	2950	2950	0
124	20241127	172200	572566880	2950	2950	2950	2950	0
125	20241127	172100	572566880	2950	2950	2950	2950	0
126	20241127	172000	572566880	2950	2950	2950	2950	0
127	20241127	171900	572566880	2950	2950	2950	2950	0
128	20241127	171800	572566880	2950	2950	2950	2950	0
129	20241127	171700	572566880	2950	2950	2950	2950	0
130	20241127	171600	572566880	2950	2950	2950	2950	0
131	20241127	171500	572566880	2950	2950	2950	2950	0
132	20241127	171400	572566880	2950	2950	2950	2950	0
133	20241127	171300	572566880	2950	2950	2950	2950	0
134	20241127	171200	572566880	2950	2950	2950	2950	0
135	20241127	171100	572566880	2950	2950	2950	2950	0
136	20241127	171000	572566880	2950	2950	2950	2950	0
137	20241127	170900	572566880	2950	2950	2950	2950	0
138	20241127	170800	572566880	2950	2950	2950	2950	0
139	20241127	170700	572566880	2950	2950	2950	2950	0
140	20241127	170600	572566880	2950	2950	2950	2950	0
141	20241127	170500	572566880	2950	2950	2950	2950	0
142	20241127	170400	572566880	2950	2950	2950	2950	0
143	20241127	170300	572566880	2950	2950	2950	2950	0
144	20241127	170200	572566880	2950	2950	2950	2950	0
145	20241127	170100	572566880	2950	2950	2950	2950	0
146	20241127	170000	572566880	2950	2950	2950	2950	0
147	20241127	165900	572566880	2950	2950	2950	2950	0
148	20241127	165800	572566880	2950	2950	2950	2950	0
149	20241127	165700	572566880	2950	2950	2950	2950	0
150	20241127	165600	572566880	2950	2950	2950	2950	0
151	20241127	165500	572566880	2950	2950	2950	2950	0
152	20241127	165400	572566880	2950	2950	2950	2950	3317
153	20241127	165300	572566880	2950	2950	2950	2950	0
154	20241127	165200	572566880	2950	2950	2950	2950	0
155	20241127	165100	572566880	2950	2950	2950	2950	0
156	20241127	165000	572566880	2950	2950	2950	2950	0
157	20241127	164900	572566880	2950	2950	2950	2950	0
158	20241127	164800	572566880	2950	2950	2950	2950	0
159	20241127	164700	572566880	2950	2950	2950	2950	0
160	20241127	164600	572566880	2950	2950	2950	2950	0
161	20241127	164500	572566880	2950	2950	2950	2950	0
162	20241127	164400	572566880	2950	2950	2950	2950	0
163	20241127	164300	572566880	2950	2950	2950	2950	0
164	20241127	164200	572566880	2950	2950	2950	2950	0
165	20241127	164100	572566880	2950	2950	2950	2950	0
166	20241127	164000	572566880	2950	2950	2950	2950	0
167	20241127	163900	572566880	2950	2950	2950	2950	0
168	20241127	163800	572566880	2950	2950	2950	2950	0
169	20241127	163700	572566880	2950	2950	2950	2950	0
170	20241127	163600	572566880	2950	2950	2950	2950	0
171	20241127	163500	572566880	2950	2950	2950	2950	0
172	20241127	163400	572566880	2950	2950	2950	2950	0
173	20241127	163300	572566880	2950	2950	2950	2950	0
174	20241127	163200	572566880	2950	2950	2950	2950	0
175	20241127	163100	572566880	2950	2950	2950	2950	0
176	20241127	163000	572566880	2950	2950	2950	2950	0
177	20241127	162900	572566880	2950	2950	2950	2950	0
178	20241127	162800	572566880	2950	2950	2950	2950	0
179	20241127	162700	572566880	2950	2950	2950	2950	0
180	20241127	162600	572566880	2950	2950	2950	2950	0
181	20241127	162500	572566880	2950	2950	2950	2950	0
182	20241127	162400	572566880	2950	2950	2950	2950	3317
183	20241127	162300	572566880	2950	2950	2950	2950	0
184	20241127	162200	572566880	2950	2950	2950	2950	0
185	20241127	162100	572566880	2950	2950	2950	2950	0
186	20241127	162000	572566880	2950	2950	2950	2950	0
187	20241127	161900	572566880	2950	2950	2950	2950	0
188	20241127	161800	572566880	2950	2950	2950	2950	0
189	20241127	161700	572566880	2950	2950	2950	2950	0
190	20241127	161600	572566880	2950	2950	2950	2950	0
191	20241127	161500	572566880	2950	2950	2950	2950	0
192	20241127	161400	572566880	2950	2950	2950	2950	0
193	20241127	161300	572566880	2950	2950	2950	2950	0
194	20241127	161200	572566880	2950	2950	2950	2950	0
195	20241127	161100	572566880	2950	2950	2950	2950	0
196	20241127	161000	572566880	2950	2950	2950	2950	0
197	20241127	160900	572566880	2950	2950	2950	2950	0
198	20241127	160800	572566880	2950	2950	2950	2950	0
199	20241127	160700	572566880	2950	2950	2950	2950	0
200	20241127	160600	572566880	2950	2950	2950	2950	0
201	20241127	160500	572566880	2950	2950	2950	2950	0
202	20241127	160400	572566880	2950	2950	2950	2950	0
203	20241127	160300	572566880	2950	2950	2950	2950	0
204	20241127	160200	572566880	2950	2950	2950	2950	0
205	20241127	160100	572566880	2950	2950	2950	2950	0
206	20241127	160000	572566880	2950	2950	2950	2950	0
207	20241127	155900	572566880	2950	2950	2950	2950	0
208	20241127	155800	572566880	2950	2950	2950	2950	0
209	20241127	155700	572566880	2950	2950	2950	2950	0
210	20241127	155600	572566880	2950	2950	2950	2950	0
211	20241127	155500	572566880	2950	2950	2950	2950	0
212	20241127	155400	572566880	2950	2950	2950	2950	3317
213	20241127	155300	572566880	2950	2950	2950	2950	0
214	20241127	155200	572566880	2950	2950	2950	2950	0
215	20241127	155100	572566880	2950	2950	2950	2950	0
216	20241127	155000	572566880	2950	2950	2950	2950	0
217	20241127	154900	572566880	2950	2950	2950	2950	0
218	20241127	154800	572566880	2950	2950	2950	2950	0
219	20241127	154700	572566880	2950	2950	2950	2950	0
220	20241127	154600	572566880	2950	2950	2950	2950	0
221	20241127	154500	572566880	2950	2950	2950	2950	0
222	20241127	154400	572566880	2950	2950	2950	2950	0
223	20241127	154300	572566880	2950	2950	2950	2950	0
224	20241127	154200	572566880	2950	2950	2950	2950	0
225	20241127	154100	572566880	2950	2950	2950	2950	0
226	20241127	154000	572566880	2950	2950	2950	2950	0
227	20241127	153900	572566880	2950	2950	2950	2950	0
228	20241127	153800	572566880	2950	2950	2950	2950	0
229	20241127	153700	572566880	2950	2950	2950	2950	0
230	20241127	153600	572566880	2950	2950	2950	2950	0
231	20241127	153500	572566880	2950	2950	2950	2950	0
232	20241127	153400	572566880	2950	2950	2950	2950	0
233	20241127	153300	572566880	2950	2950	2950	2950	0
234	20241127	153200	572566880	2950	2950	2950	2950	0
235	20241127	153100	572566880	2950	2950	2950	2950	0
236	20241127	153000	572566880	2950	2950	2950	2950	3317
237	20241127	152900	562781730	2940	2940	2940	2940	0
238	20241127	152800	562781730	2940	2940	2940	2940	0
239	20241127	152700	562781730	2940	2940	2940	2940	0
240	20241127	152600	562781730	2940	2940	2940	2940	0
241	20241127	152500	562781730	2940	2940	2940	2940	0
242	20241127	152400	562781730	2940	2940	2940	2940	0
243	20241127	152300	562781730	2940	2940	2940	2940	0
244	20241127	152200	562781730	2940	2940	2940	2940	0
245	20241127	152100	562781730	2940	2940	2940	2940	0
246	20241127	152000	562781730	2940	2940	2940	2940	0
247	20241127	151900	562781730	2940	2920	2940	2920	3502
248	20241127	151800	552521965	2925	2920	2925	2920	617
249	20241127	151700	550720315	2925	2920	2925	2920	1159
250	20241127	151600	547336020	2925	2925	2925	2920	146
251	20241127	151500	546909690	2920	2920	2920	2920	46
252	20241127	151400	546775370	2925	2920	2925	2920	161
253	20241127	151300	546305245	2925	2925	2925	2920	228
254	20241127	151200	545639470	2920	2920	2920	2920	94
255	20241127	151100	545364990	2925	2925	2925	2925	0
256	20241127	151000	545364990	2925	2925	2925	2925	0
257	20241127	150900	545364990	2925	2925	2925	2925	0
258	20241127	150800	545364990	2925	2925	2925	2925	0
259	20241127	150700	545364990	2925	2925	2925	2915	178
260	20241127	150600	544846100	2925	2925	2925	2925	171
261	20241127	150500	544345925	2925	2925	2925	2925	0
262	20241127	150400	544345925	2925	2920	2925	2920	236
263	20241127	150300	543656800	2925	2920	2925	2920	322
264	20241127	150200	542716550	2925	2920	2925	2920	801
265	20241127	150100	540377625	2925	2925	2925	2925	0
266	20241127	150000	540377625	2925	2925	2925	2925	0
267	20241127	145900	540377625	2925	2920	2925	2920	694
268	20241127	145800	538351140	2920	2915	2920	2910	1665
269	20241127	145700	533503110	2900	2905	2920	2900	5017
270	20241127	145600	518936845	2920	2905	2920	2905	4226
271	20241127	145500	506660190	2905	2910	2915	2905	2460
272	20241127	145400	499507950	2910	2910	2920	2910	3158
273	20241127	145300	490313690	2915	2910	2915	2910	3695
274	20241127	145200	479558100	2915	2910	2915	2910	3241
275	20241127	145100	470126775	2910	2915	2920	2910	2343
276	20241127	145000	463305870	2910	2910	2910	2910	3432
277	20241127	144900	453318750	2910	2915	2920	2910	2883
278	20241127	144800	444928780	2915	2925	2925	2915	4568
279	20241127	144700	431608230	2920	2915	2925	2915	1743
280	20241127	144600	426522555	2925	2930	2930	2915	395
281	20241127	144500	425371105	2915	2925	2935	2915	789
282	20241127	144400	423071140	2935	2935	2935	2915	395
283	20241127	144300	421919675	2915	2915	2915	2915	787
284	20241127	144200	419625570	2935	2915	2935	2915	792
285	20241127	144100	417316805	2935	2915	2935	2915	394
286	20241127	144000	416168275	2915	2915	2935	2915	788
287	20241127	143900	413870615	2935	2935	2935	2915	396
288	20241127	143800	412716235	2920	2920	2920	2915	787
289	20241127	143700	410420160	2915	2940	2940	2915	3395
290	20241127	143600	400507415	2920	2925	2940	2920	788
291	20241127	143500	398202795	2925	2925	2925	2925	393
292	20241127	143400	397053270	2925	2930	2930	2925	800
293	20241127	143300	394710310	2930	2930	2930	2930	825
294	20241127	143200	392293060	2930	2930	2930	2930	393
295	20241127	143100	391141570	2930	2930	2935	2930	1662
296	20241127	143000	386267535	2930	2930	2935	2930	1292
297	20241127	142900	382481405	2930	2935	2935	2930	440
298	20241127	142800	381191970	2940	2940	2940	2940	0
299	20241127	142700	381191970	2940	2940	2940	2940	0
300	20241127	142600	381191970	2940	2940	2940	2940	0
301	20241127	142500	381191970	2940	2940	2940	2940	0
302	20241127	142400	381191970	2940	2940	2940	2940	0
303	20241127	142300	381191970	2940	2940	2940	2940	1
304	20241127	142200	381189030	2935	2935	2935	2935	151
305	20241127	142100	380745845	2930	2930	2930	2930	0
306	20241127	142000	380745845	2930	2930	2930	2930	533
307	20241127	141900	379184155	2930	2930	2930	2930	46
308	20241127	141800	379049375	2940	2940	2940	2940	0
309	20241127	141700	379049375	2940	2935	2940	2935	2
310	20241127	141600	379043500	2935	2935	2935	2935	1
311	20241127	141500	379040565	2935	2935	2935	2935	11
312	20241127	141400	379008280	2935	2935	2935	2935	103
313	20241127	141300	378705975	2935	2935	2935	2935	0
314	20241127	141200	378705975	2935	2935	2935	2935	0
315	20241127	141100	378705975	2935	2940	2940	2935	47
316	20241127	141000	378567825	2945	2945	2945	2945	0
317	20241127	140900	378567825	2945	2945	2945	2945	1
318	20241127	140800	378564880	2940	2940	2940	2940	0
319	20241127	140700	378564880	2940	2940	2940	2940	356
320	20241127	140600	377518240	2950	2950	2950	2950	0
321	20241127	140500	377518240	2950	2950	2950	2950	0
322	20241127	140400	377518240	2950	2950	2950	2950	0
323	20241127	140300	377518240	2950	2950	2950	2950	1
324	20241127	140200	377515290	2945	2945	2945	2945	0
325	20241127	140100	377515290	2945	2950	2950	2945	231
326	20241127	140000	376834990	2940	2945	2945	2940	1106
327	20241127	135900	373578350	2945	2945	2945	2945	1500
328	20241127	135800	369160850	2945	2945	2945	2945	1500
329	20241127	135700	364743350	2945	2945	2945	2945	1000
330	20241127	135600	361798350	2950	2950	2950	2950	0
331	20241127	135500	361798350	2950	2950	2950	2950	0
332	20241127	135400	361798350	2950	2950	2950	2950	0
333	20241127	135300	361798350	2950	2950	2950	2950	0
334	20241127	135200	361798350	2950	2950	2950	2950	0
335	20241127	135100	361798350	2950	2950	2950	2950	0
336	20241127	135000	361798350	2950	2945	2950	2945	204
337	20241127	134900	361197565	2945	2945	2945	2945	187
338	20241127	134800	360646850	2950	2950	2950	2950	0
339	20241127	134700	360646850	2950	2950	2950	2950	0
340	20241127	134600	360646850	2950	2950	2950	2950	0
341	20241127	134500	360646850	2950	2950	2950	2950	0
342	20241127	134400	360646850	2950	2950	2950	2950	0
343	20241127	134300	360646850	2950	2950	2950	2950	1
344	20241127	134200	360643900	2935	2945	2950	2935	22
345	20241127	134100	360579115	2950	2945	2950	2945	1003
346	20241127	134000	357625270	2950	2950	2950	2945	5
347	20241127	133900	357610530	2950	2950	2950	2950	0
348	20241127	133800	357610530	2950	2950	2950	2950	4
349	20241127	133700	357598730	2950	2950	2950	2950	0
350	20241127	133600	357598730	2950	2950	2950	2950	0
351	20241127	133500	357598730	2950	2950	2950	2950	0
352	20241127	133400	357598730	2950	2950	2950	2950	0
353	20241127	133300	357598730	2950	2945	2950	2940	10
354	20241127	133200	357569275	2945	2945	2945	2945	0
355	20241127	133100	357569275	2945	2945	2945	2945	1
356	20241127	133000	357566330	2945	2945	2945	2945	690
357	20241127	132900	355534280	2945	2945	2945	2945	502
358	20241127	132800	354055890	2945	2945	2945	2945	1740
359	20241127	132700	348931590	2945	2945	2945	2945	701
360	20241127	132600	346867145	2945	2945	2945	2945	0
361	20241127	132500	346867145	2945	2945	2945	2945	0
362	20241127	132400	346867145	2945	2945	2945	2945	0
363	20241127	132300	346867145	2945	2945	2945	2945	0
364	20241127	132200	346867145	2945	2945	2945	2945	0
365	20241127	132100	346867145	2945	2945	2945	2945	0
366	20241127	132000	346867145	2945	2945	2945	2945	10
367	20241127	131900	346837695	2945	2945	2945	2945	1
368	20241127	131800	346834750	2945	2945	2945	2945	1
369	20241127	131700	346831805	2935	2935	2935	2935	0
370	20241127	131600	346831805	2935	2935	2935	2935	0
371	20241127	131500	346831805	2935	2935	2935	2935	0
372	20241127	131400	346831805	2935	2935	2935	2935	0
373	20241127	131300	346831805	2935	2935	2935	2935	0
374	20241127	131200	346831805	2935	2935	2935	2935	0
375	20241127	131100	346831805	2935	2935	2935	2935	0
376	20241127	131000	346831805	2935	2935	2935	2935	170
377	20241127	130900	346332855	2920	2920	2920	2920	0
378	20241127	130800	346332855	2920	2920	2920	2920	273
379	20241127	130700	345535695	2920	2920	2920	2920	0
380	20241127	130600	345535695	2920	2920	2920	2920	1000
381	20241127	130500	342615695	2935	2925	2935	2925	31
382	20241127	130400	342525000	2925	2925	2925	2925	1
383	20241127	130300	342522075	2925	2925	2925	2925	0
384	20241127	130200	342522075	2925	2910	2925	2910	2
385	20241127	130100	342516240	2920	2920	2920	2920	50
386	20241127	130000	342370240	2920	2910	2920	2910	93
387	20241127	125900	342099600	2910	2910	2920	2910	393
388	20241127	125800	340955960	2920	2915	2920	2915	243
389	20241127	125700	340247380	2920	2915	2920	2915	328
390	20241127	125600	339290600	2920	2920	2920	2920	6
391	20241127	125500	339273080	2920	2920	2920	2920	383
392	20241127	125400	338154720	2920	2920	2920	2920	196
393	20241127	125300	337582400	2915	2915	2915	2915	196
394	20241127	125200	337011060	2905	2905	2910	2905	1192
395	20241127	125100	333548295	2905	2905	2905	2905	196
396	20241127	125000	332978915	2910	2910	2910	2910	196
397	20241127	124900	332408555	2925	2920	2925	2905	1493
398	20241127	124800	328051835	2920	2905	2920	2905	4256
399	20241127	124700	315630255	2905	2910	2910	2905	552
400	20241127	124600	314026495	2905	2915	2920	2905	449
401	20241127	124500	312720925	2905	2910	2910	2905	247
402	20241127	124400	312003135	2910	2915	2915	2905	8145
403	20241127	124300	288307380	2915	2915	2915	2915	497
404	20241127	124200	286858625	2920	2920	2920	2920	2595
405	20241127	124100	279281225	2920	2920	2920	2920	896
406	20241127	124000	276664905	2920	2920	2920	2920	1281
407	20241127	123900	272924385	2920	2920	2920	2920	417
408	20241127	123800	271706745	2920	2920	2920	2920	196
409	20241127	123700	271134425	2920	2920	2920	2920	696
410	20241127	123600	269102105	2920	2925	2925	2920	636
411	20241127	123500	267244515	2925	2925	2925	2925	1400
412	20241127	123400	263149515	2925	2925	2930	2920	5313
413	20241127	123300	247613020	2925	2925	2925	2925	231
414	20241127	123200	246937345	2925	2930	2935	2925	6219
415	20241127	123100	228722455	2935	2935	2935	2935	2453
416	20241127	123000	221522900	2935	2935	2935	2935	343
417	20241127	122900	220516195	2935	2935	2935	2935	296
418	20241127	122800	219647435	2935	2935	2935	2935	1638
419	20241127	122700	214839905	2940	2940	2940	2935	233
420	20241127	122600	214156040	2935	2940	2940	2935	561
421	20241127	122500	212509495	2935	2935	2935	2935	811
422	20241127	122400	210129210	2935	2935	2935	2935	2058
423	20241127	122300	204088980	2935	2940	2940	2935	232
424	20241127	122200	203408055	2935	2940	2940	2935	836
425	20241127	122100	200951845	2935	2935	2940	2935	232
426	20241127	122000	200270920	2945	2930	2945	2930	232
427	20241127	121900	199591145	2945	2935	2945	2930	1859
428	20241127	121800	194142340	2935	2945	2945	2935	9859
429	20241127	121700	165198115	2940	2940	2940	2940	231
430	20241127	121600	164518975	2940	2940	2940	2940	230
431	20241127	121500	163842775	2940	2940	2940	2940	279
432	20241127	121400	163022515	2940	2940	2940	2940	231
433	20241127	121300	162343375	2940	2940	2955	2940	462
434	20241127	121200	160985080	2955	2945	2955	2940	3323
435	20241127	121100	151204310	2955	2945	2955	2945	232
436	20241127	121000	150521060	2945	2945	2945	2945	230
437	20241127	120900	149843710	2945	2950	2950	2945	2698
438	20241127	120800	141896565	2955	2955	2955	2950	3875
439	20241127	120700	130464260	2955	2950	2955	2950	197
440	20241127	120600	129883105	2955	2965	2965	2955	83
441	20241127	120500	129637830	2955	2955	2955	2955	2397
442	20241127	120400	122554695	2965	2955	2965	2955	196
443	20241127	120300	121975505	2970	2955	2970	2950	261
444	20241127	120200	121205200	2955	2955	2955	2955	196
445	20241127	120100	120626020	2960	2960	2960	2960	196
446	20241127	120000	120045860	2975	2970	2975	2955	1098
447	20241127	115900	116787735	2955	2965	2970	2955	422
448	20241127	115800	115538250	2960	2955	2965	2955	393
449	20241127	115700	114375945	2955	2960	2965	2955	3498
450	20241127	115600	104023220	2960	2960	2960	2960	196
451	20241127	115500	103443060	2965	2965	2965	2965	127
452	20241127	115400	103066505	2965	2965	2965	2965	196
453	20241127	115300	102485365	2970	2970	2970	2965	198
454	20241127	115200	101898285	2965	2970	2970	2965	417
455	20241127	115100	100661875	2965	2970	2970	2965	197
456	20241127	115000	100077765	2965	2965	2970	2965	1377
457	20241127	114900	95990030	2970	2970	2970	2970	1446
458	20241127	114800	91695410	2975	2975	2975	2975	0
459	20241127	114700	91695410	2975	2975	2975	2975	0
460	20241127	114600	91695410	2975	2975	2975	2975	1
461	20241127	114500	91692435	2975	2975	2975	2975	0
462	20241127	114400	91692435	2975	2975	2975	2975	300
463	20241127	114300	90799935	2975	2970	2975	2970	131
464	20241127	114200	90410705	2975	2975	2975	2975	0
465	20241127	114100	90410705	2975	2975	2975	2975	0
466	20241127	114000	90410705	2975	2975	2975	2975	0
467	20241127	113900	90410705	2975	2975	2975	2975	0
468	20241127	113800	90410705	2975	2975	2975	2975	0
469	20241127	113700	90410705	2975	2975	2975	2975	0
470	20241127	113600	90410705	2975	2975	2975	2975	186
471	20241127	113500	89857355	2975	2975	2975	2975	0
472	20241127	113400	89857355	2975	2975	2975	2975	0
473	20241127	113300	89857355	2975	2975	2975	2975	0
474	20241127	113200	89857355	2975	2975	2975	2975	6
475	20241127	113100	89839505	2970	2970	2970	2970	108
476	20241127	113000	89518745	2975	2975	2975	2975	0
477	20241127	112900	89518745	2975	2975	2975	2975	0
478	20241127	112800	89518745	2975	2975	2975	2975	0
479	20241127	112700	89518745	2975	2975	2975	2975	0
480	20241127	112600	89518745	2975	2975	2975	2975	0
481	20241127	112500	89518745	2975	2975	2975	2975	0
482	20241127	112400	89518745	2975	2975	2975	2975	0
483	20241127	112300	89518745	2975	2975	2975	2975	0
484	20241127	112200	89518745	2975	2975	2975	2975	10
485	20241127	112100	89488995	2975	2970	2975	2970	104
486	20241127	112000	89180090	2975	2975	2975	2975	3
487	20241127	111900	89171165	2975	2970	2975	2970	1947
488	20241127	111800	83384555	2970	2970	2970	2970	1
489	20241127	111700	83381585	2975	2975	2975	2975	1
490	20241127	111600	83378610	2970	2975	2975	2970	736
491	20241127	111500	81192685	2970	2970	2970	2970	0
492	20241127	111400	81192685	2970	2970	2970	2970	452
493	20241127	111300	79850245	2975	2975	2975	2975	0
494	20241127	111200	79850245	2975	2975	2975	2975	1
495	20241127	111100	79847270	2970	2970	2970	2970	97
496	20241127	111000	79559180	2975	2975	2975	2975	3
497	20241127	110900	79550255	2975	2975	2975	2975	10
498	20241127	110800	79520505	2975	2975	2975	2975	0
499	20241127	110700	79520505	2975	2975	2975	2975	0
500	20241127	110600	79520505	2975	2975	2975	2975	500
501	20241127	110500	78033005	2975	2975	2975	2975	0
502	20241127	110400	78033005	2975	2975	2975	2975	0
503	20241127	110300	78033005	2975	2970	2975	2970	113
504	20241127	110200	77697390	2970	2970	2970	2970	142
505	20241127	110100	77275650	2970	2970	2970	2970	50
506	20241127	110000	77127150	2970	2970	2970	2970	0
507	20241127	105900	77127150	2970	2975	2975	2970	376
508	20241127	105800	76010230	2975	2970	2975	2970	508
509	20241127	105700	74500610	2975	2975	2975	2975	0
510	20241127	105600	74500610	2975	2975	2975	2975	0
511	20241127	105500	74500610	2975	2970	2975	2970	2
512	20241127	105400	74494665	2970	2970	2970	2970	0
513	20241127	105300	74494665	2970	2970	2970	2970	1
514	20241127	105200	74491695	2975	2970	2975	2970	14
515	20241127	105100	74450110	2975	2975	2975	2975	465
516	20241127	105000	73066735	2975	2975	2975	2975	0
517	20241127	104900	73066735	2975	2975	2975	2975	0
518	20241127	104800	73066735	2975	2975	2975	2975	330
519	20241127	104700	72084985	2975	2975	2975	2975	0
520	20241127	104600	72084985	2975	2975	2975	2975	3
521	20241127	104500	72076060	2975	2975	2975	2975	1
522	20241127	104400	72073085	2970	2970	2970	2970	8
523	20241127	104300	72049325	2970	2970	2970	2970	10
524	20241127	104200	72019625	2975	2975	2975	2975	0
525	20241127	104100	72019625	2975	2975	2975	2975	0
526	20241127	104000	72019625	2975	2975	2975	2975	0
527	20241127	103900	72019625	2975	2975	2975	2975	0
528	20241127	103800	72019625	2975	2970	2975	2970	22
529	20241127	103700	71954235	2975	2975	2975	2975	5
530	20241127	103600	71939360	2975	2975	2975	2975	1
531	20241127	103500	71936385	2970	2970	2970	2970	4888
532	20241127	103400	57419025	2970	2970	2970	2970	1
533	20241127	103300	57416055	2965	2965	2965	2965	1
534	20241127	103200	57413090	2970	2970	2970	2970	0
535	20241127	103100	57413090	2970	2970	2970	2970	0
536	20241127	103000	57413090	2970	2970	2970	2970	0
537	20241127	102900	57413090	2970	2970	2970	2970	0
538	20241127	102800	57413090	2970	2970	2970	2970	0
539	20241127	102700	57413090	2970	2970	2970	2965	668
540	20241127	102600	55432255	2970	2970	2970	2970	0
541	20241127	102500	55432255	2970	2970	2970	2970	0
542	20241127	102400	55432255	2970	2970	2970	2970	0
543	20241127	102300	55432255	2970	2970	2970	2970	1
544	20241127	102200	55429285	2975	2975	2975	2975	0
545	20241127	102100	55429285	2975	2975	2975	2975	0
546	20241127	102000	55429285	2975	2975	2975	2975	41
547	20241127	101900	55307310	2965	2975	2975	2965	60
548	20241127	101800	55129110	2975	2975	2975	2975	0
549	20241127	101700	55129110	2975	2975	2975	2975	6
550	20241127	101600	55111260	2975	2975	2975	2975	0
551	20241127	101500	55111260	2975	2975	2975	2975	0
552	20241127	101400	55111260	2975	2975	2975	2975	1
553	20241127	101300	55108285	2965	2965	2965	2965	1
554	20241127	101200	55105320	2975	2975	2975	2975	30
555	20241127	101100	55016070	2975	2975	2975	2975	0
556	20241127	101000	55016070	2975	2975	2975	2975	34
557	20241127	100900	54914920	2975	2960	2975	2955	12
558	20241127	100800	54879410	2975	2975	2975	2975	0
559	20241127	100700	54879410	2975	2975	2975	2975	0
560	20241127	100600	54879410	2975	2975	2975	2975	0
561	20241127	100500	54879410	2975	2975	2975	2975	3
562	20241127	100400	54870485	2975	2975	2975	2975	0
563	20241127	100300	54870485	2975	2975	2975	2960	3
564	20241127	100200	54861575	2970	2970	2970	2970	1059
565	20241127	100100	51716345	2970	2970	2970	2970	100
566	20241127	100000	51419345	2970	2970	2970	2970	1
567	20241127	095900	51416375	2960	2960	2960	2960	360
568	20241127	095800	50350775	2970	2970	2970	2970	0
569	20241127	095700	50350775	2970	2970	2970	2970	0
570	20241127	095600	50350775	2970	2970	2970	2970	0
571	20241127	095500	50350775	2970	2970	2970	2970	0
572	20241127	095400	50350775	2970	2970	2970	2970	1
573	20241127	095300	50347805	2960	2960	2960	2960	58
574	20241127	095200	50176125	2960	2970	2970	2960	169
575	20241127	095100	49675875	2960	2965	2970	2960	1440
576	20241127	095000	45412270	2975	2975	2975	2975	1
577	20241127	094900	45409295	2970	2970	2970	2970	1028
578	20241127	094800	42356135	2970	2970	2970	2970	10
579	20241127	094700	42326435	2980	2980	2980	2980	0
580	20241127	094600	42326435	2980	2980	2980	2980	0
581	20241127	094500	42326435	2980	2980	2980	2980	0
582	20241127	094400	42326435	2980	2980	2980	2980	10
583	20241127	094300	42296635	2980	2975	2980	2975	6
584	20241127	094200	42278765	2980	2980	2980	2980	14
585	20241127	094100	42237045	2980	2980	2980	2980	0
586	20241127	094000	42237045	2980	2980	2980	2980	0
587	20241127	093900	42237045	2980	2980	2980	2980	10
588	20241127	093800	42207245	2980	2980	2985	2980	1005
589	20241127	093700	39212335	2980	2975	2980	2975	19
590	20241127	093600	39155805	2980	2980	2980	2980	0
591	20241127	093500	39155805	2980	2980	2980	2980	0
592	20241127	093400	39155805	2980	2975	2980	2975	267
593	20241127	093300	38361475	2975	2975	2975	2975	3
594	20241127	093200	38352550	2975	2975	2975	2975	2389
595	20241127	093100	31245275	2985	2985	2985	2985	0
596	20241127	093000	31245275	2985	2985	2985	2985	0
597	20241127	092900	31245275	2985	2985	2985	2985	0
598	20241127	092800	31245275	2985	2985	2985	2985	0
599	20241127	092700	31245275	2985	2985	2985	2985	1099
600	20241127	092600	27964760	2985	2985	2985	2985	1
601	20241127	092500	27961775	2970	2970	2970	2970	173
602	20241127	092400	27447965	2985	2980	2985	2965	1223
603	20241127	092300	23810800	2980	2980	2980	2980	0
604	20241127	092200	23810800	2980	2975	2980	2975	168
605	20241127	092100	23310990	2975	2965	2975	2965	987
606	20241127	092000	20379475	2970	2970	2970	2970	89
607	20241127	091900	20115145	2970	2975	2975	2970	527
608	20241127	091800	18549870	2980	2980	2980	2965	20
609	20241127	091700	18490540	2970	2970	2970	2970	31
610	20241127	091600	18398470	2970	2970	2970	2970	686
611	20241127	091500	16361050	2965	2965	2965	2965	1219
612	20241127	091400	12746715	2965	2965	2965	2965	0
613	20241127	091300	12746715	2965	2965	2965	2965	1176
614	20241127	091200	9259875	2965	2960	2965	2960	1458
615	20241127	091100	4942695	2960	2960	2960	2960	12
616	20241127	091000	4907175	2960	2960	2960	2960	251
617	20241127	090900	4164215	2960	2960	2960	2960	703
618	20241127	090800	2083335	2960	2960	2960	2960	4
619	20241127	090700	2071495	2960	2960	2960	2960	0
620	20241127	090600	2071495	2960	2960	2960	2960	0
621	20241127	090500	2071495	2960	2960	2960	2960	0
622	20241127	090400	2071495	2960	2960	2960	2960	1
623	20241127	090300	2068535	2950	2950	2950	2950	0
624	20241127	090200	2068535	2950	2950	2950	2950	0
625	20241127	090100	2068535	2950	2950	2950	2950	95
626	20241127	090000	1788285	2950	2960	2960	2950	605