KissMeData/048530/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	193600	532469360	5600	5600	5600	5600	2197
3	20241127	193500	532469360	5600	5600	5600	5600	0
4	20241127	193400	532469360	5600	5600	5600	5600	0
5	20241127	193300	532469360	5600	5600	5600	5600	0
6	20241127	193200	532469360	5600	5600	5600	5600	0
7	20241127	193100	532469360	5600	5600	5600	5600	0
8	20241127	193000	532469360	5600	5600	5600	5600	0
9	20241127	192900	532469360	5600	5600	5600	5600	0
10	20241127	192800	532469360	5600	5600	5600	5600	0
11	20241127	192700	532469360	5600	5600	5600	5600	0
12	20241127	192600	532469360	5600	5600	5600	5600	0
13	20241127	192500	532469360	5600	5600	5600	5600	0
14	20241127	192400	532469360	5600	5600	5600	5600	0
15	20241127	192300	532469360	5600	5600	5600	5600	0
16	20241127	192200	532469360	5600	5600	5600	5600	0
17	20241127	192100	532469360	5600	5600	5600	5600	0
18	20241127	192000	532469360	5600	5600	5600	5600	0
19	20241127	191900	532469360	5600	5600	5600	5600	0
20	20241127	191800	532469360	5600	5600	5600	5600	0
21	20241127	191700	532469360	5600	5600	5600	5600	0
22	20241127	191600	532469360	5600	5600	5600	5600	0
23	20241127	191500	532469360	5600	5600	5600	5600	0
24	20241127	191400	532469360	5600	5600	5600	5600	0
25	20241127	191300	532469360	5600	5600	5600	5600	0
26	20241127	191200	532469360	5600	5600	5600	5600	0
27	20241127	191100	532469360	5600	5600	5600	5600	0
28	20241127	191000	532469360	5600	5600	5600	5600	0
29	20241127	190900	532469360	5600	5600	5600	5600	0
30	20241127	190800	532469360	5600	5600	5600	5600	0
31	20241127	190700	532469360	5600	5600	5600	5600	0
32	20241127	190600	532469360	5600	5600	5600	5600	2197
33	20241127	190500	532469360	5600	5600	5600	5600	0
34	20241127	190400	532469360	5600	5600	5600	5600	0
35	20241127	190300	532469360	5600	5600	5600	5600	0
36	20241127	190200	532469360	5600	5600	5600	5600	0
37	20241127	190100	532469360	5600	5600	5600	5600	0
38	20241127	190000	532469360	5600	5600	5600	5600	0
39	20241127	185900	532469360	5600	5600	5600	5600	0
40	20241127	185800	532469360	5600	5600	5600	5600	0
41	20241127	185700	532469360	5600	5600	5600	5600	0
42	20241127	185600	532469360	5600	5600	5600	5600	0
43	20241127	185500	532469360	5600	5600	5600	5600	0
44	20241127	185400	532469360	5600	5600	5600	5600	0
45	20241127	185300	532469360	5600	5600	5600	5600	0
46	20241127	185200	532469360	5600	5600	5600	5600	0
47	20241127	185100	532469360	5600	5600	5600	5600	0
48	20241127	185000	532469360	5600	5600	5600	5600	0
49	20241127	184900	532469360	5600	5600	5600	5600	0
50	20241127	184800	532469360	5600	5600	5600	5600	0
51	20241127	184700	532469360	5600	5600	5600	5600	0
52	20241127	184600	532469360	5600	5600	5600	5600	0
53	20241127	184500	532469360	5600	5600	5600	5600	0
54	20241127	184400	532469360	5600	5600	5600	5600	0
55	20241127	184300	532469360	5600	5600	5600	5600	0
56	20241127	184200	532469360	5600	5600	5600	5600	0
57	20241127	184100	532469360	5600	5600	5600	5600	0
58	20241127	184000	532469360	5600	5600	5600	5600	0
59	20241127	183900	532469360	5600	5600	5600	5600	0
60	20241127	183800	532469360	5600	5600	5600	5600	0
61	20241127	183700	532469360	5600	5600	5600	5600	0
62	20241127	183600	532469360	5600	5600	5600	5600	2197
63	20241127	183500	532469360	5600	5600	5600	5600	0
64	20241127	183400	532469360	5600	5600	5600	5600	0
65	20241127	183300	532469360	5600	5600	5600	5600	0
66	20241127	183200	532469360	5600	5600	5600	5600	0
67	20241127	183100	532469360	5600	5600	5600	5600	0
68	20241127	183000	532469360	5600	5600	5600	5600	0
69	20241127	182900	532469360	5600	5600	5600	5600	0
70	20241127	182800	532469360	5600	5600	5600	5600	0
71	20241127	182700	532469360	5600	5600	5600	5600	0
72	20241127	182600	532469360	5600	5600	5600	5600	0
73	20241127	182500	532469360	5600	5600	5600	5600	0
74	20241127	182400	532469360	5600	5600	5600	5600	0
75	20241127	182300	532469360	5600	5600	5600	5600	0
76	20241127	182200	532469360	5600	5600	5600	5600	0
77	20241127	182100	532469360	5600	5600	5600	5600	0
78	20241127	182000	532469360	5600	5600	5600	5600	0
79	20241127	181900	532469360	5600	5600	5600	5600	0
80	20241127	181800	532469360	5600	5600	5600	5600	0
81	20241127	181700	532469360	5600	5600	5600	5600	0
82	20241127	181600	532469360	5600	5600	5600	5600	0
83	20241127	181500	532469360	5600	5600	5600	5600	0
84	20241127	181400	532469360	5600	5600	5600	5600	0
85	20241127	181300	532469360	5600	5600	5600	5600	0
86	20241127	181200	532469360	5600	5600	5600	5600	0
87	20241127	181100	532469360	5600	5600	5600	5600	0
88	20241127	181000	532469360	5600	5600	5600	5600	0
89	20241127	180900	532469360	5600	5600	5600	5600	0
90	20241127	180800	532469360	5600	5600	5600	5600	0
91	20241127	180700	532469360	5600	5600	5600	5600	0
92	20241127	180600	532469360	5600	5600	5600	5600	2197
93	20241127	180500	532469360	5600	5600	5600	5600	0
94	20241127	180400	532469360	5600	5600	5600	5600	0
95	20241127	180300	532469360	5600	5600	5600	5600	0
96	20241127	180200	532469360	5600	5600	5600	5600	0
97	20241127	180100	532469360	5600	5600	5600	5600	0
98	20241127	180000	532469360	5600	5600	5600	5600	0
99	20241127	175900	532469360	5600	5600	5600	5600	0
100	20241127	175800	532469360	5600	5600	5600	5600	0
101	20241127	175700	532469360	5600	5600	5600	5600	0
102	20241127	175600	532469360	5600	5600	5600	5600	0
103	20241127	175500	532469360	5600	5600	5600	5600	0
104	20241127	175400	532469360	5600	5600	5600	5600	0
105	20241127	175300	532469360	5600	5600	5600	5600	0
106	20241127	175200	532469360	5600	5600	5600	5600	0
107	20241127	175100	532469360	5600	5600	5600	5600	0
108	20241127	175000	532469360	5600	5600	5600	5600	0
109	20241127	174900	532469360	5600	5600	5600	5600	0
110	20241127	174800	532469360	5600	5600	5600	5600	0
111	20241127	174700	532469360	5600	5600	5600	5600	0
112	20241127	174600	532469360	5600	5600	5600	5600	0
113	20241127	174500	532469360	5600	5600	5600	5600	0
114	20241127	174400	532469360	5600	5600	5600	5600	0
115	20241127	174300	532469360	5600	5600	5600	5600	0
116	20241127	174200	532469360	5600	5600	5600	5600	0
117	20241127	174100	532469360	5600	5600	5600	5600	0
118	20241127	174000	532469360	5600	5600	5600	5600	0
119	20241127	173900	532469360	5600	5600	5600	5600	0
120	20241127	173800	532469360	5600	5600	5600	5600	0
121	20241127	173700	532469360	5600	5600	5600	5600	0
122	20241127	173600	532469360	5600	5600	5600	5600	2197
123	20241127	173500	532469360	5600	5600	5600	5600	0
124	20241127	173400	532469360	5600	5600	5600	5600	0
125	20241127	173300	532469360	5600	5600	5600	5600	0
126	20241127	173200	532469360	5600	5600	5600	5600	0
127	20241127	173100	532469360	5600	5600	5600	5600	0
128	20241127	173000	532469360	5600	5600	5600	5600	0
129	20241127	172900	532469360	5600	5600	5600	5600	0
130	20241127	172800	532469360	5600	5600	5600	5600	0
131	20241127	172700	532469360	5600	5600	5600	5600	0
132	20241127	172600	532469360	5600	5600	5600	5600	0
133	20241127	172500	532469360	5600	5600	5600	5600	0
134	20241127	172400	532469360	5600	5600	5600	5600	0
135	20241127	172300	532469360	5600	5600	5600	5600	0
136	20241127	172200	532469360	5600	5600	5600	5600	0
137	20241127	172100	532469360	5600	5600	5600	5600	0
138	20241127	172000	532469360	5600	5600	5600	5600	0
139	20241127	171900	532469360	5600	5600	5600	5600	0
140	20241127	171800	532469360	5600	5600	5600	5600	0
141	20241127	171700	532469360	5600	5600	5600	5600	0
142	20241127	171600	532469360	5600	5600	5600	5600	0
143	20241127	171500	532469360	5600	5600	5600	5600	0
144	20241127	171400	532469360	5600	5600	5600	5600	0
145	20241127	171300	532469360	5600	5600	5600	5600	0
146	20241127	171200	532469360	5600	5600	5600	5600	0
147	20241127	171100	532469360	5600	5600	5600	5600	0
148	20241127	171000	532469360	5600	5600	5600	5600	0
149	20241127	170900	532469360	5600	5600	5600	5600	0
150	20241127	170800	532469360	5600	5600	5600	5600	0
151	20241127	170700	532469360	5600	5600	5600	5600	0
152	20241127	170600	532469360	5600	5600	5600	5600	2197
153	20241127	170500	532469360	5600	5600	5600	5600	0
154	20241127	170400	532469360	5600	5600	5600	5600	0
155	20241127	170300	532469360	5600	5600	5600	5600	0
156	20241127	170200	532469360	5600	5600	5600	5600	0
157	20241127	170100	532469360	5600	5600	5600	5600	0
158	20241127	170000	532469360	5600	5600	5600	5600	0
159	20241127	165900	532469360	5600	5600	5600	5600	0
160	20241127	165800	532469360	5600	5600	5600	5600	0
161	20241127	165700	532469360	5600	5600	5600	5600	0
162	20241127	165600	532469360	5600	5600	5600	5600	0
163	20241127	165500	532469360	5600	5600	5600	5600	0
164	20241127	165400	532469360	5600	5600	5600	5600	0
165	20241127	165300	532469360	5600	5600	5600	5600	0
166	20241127	165200	532469360	5600	5600	5600	5600	0
167	20241127	165100	532469360	5600	5600	5600	5600	0
168	20241127	165000	532469360	5600	5600	5600	5600	0
169	20241127	164900	532469360	5600	5600	5600	5600	0
170	20241127	164800	532469360	5600	5600	5600	5600	0
171	20241127	164700	532469360	5600	5600	5600	5600	0
172	20241127	164600	532469360	5600	5600	5600	5600	0
173	20241127	164500	532469360	5600	5600	5600	5600	0
174	20241127	164400	532469360	5600	5600	5600	5600	0
175	20241127	164300	532469360	5600	5600	5600	5600	0
176	20241127	164200	532469360	5600	5600	5600	5600	0
177	20241127	164100	532469360	5600	5600	5600	5600	0
178	20241127	164000	532469360	5600	5600	5600	5600	0
179	20241127	163900	532469360	5600	5600	5600	5600	0
180	20241127	163800	532469360	5600	5600	5600	5600	0
181	20241127	163700	532469360	5600	5600	5600	5600	0
182	20241127	163600	532469360	5600	5600	5600	5600	2197
183	20241127	163500	532469360	5600	5600	5600	5600	0
184	20241127	163400	532469360	5600	5600	5600	5600	0
185	20241127	163300	532469360	5600	5600	5600	5600	0
186	20241127	163200	532469360	5600	5600	5600	5600	0
187	20241127	163100	532469360	5600	5600	5600	5600	0
188	20241127	163000	532469360	5600	5600	5600	5600	0
189	20241127	162900	532469360	5600	5600	5600	5600	0
190	20241127	162800	532469360	5600	5600	5600	5600	0
191	20241127	162700	532469360	5600	5600	5600	5600	0
192	20241127	162600	532469360	5600	5600	5600	5600	0
193	20241127	162500	532469360	5600	5600	5600	5600	0
194	20241127	162400	532469360	5600	5600	5600	5600	0
195	20241127	162300	532469360	5600	5600	5600	5600	0
196	20241127	162200	532469360	5600	5600	5600	5600	0
197	20241127	162100	532469360	5600	5600	5600	5600	0
198	20241127	162000	532469360	5600	5600	5600	5600	0
199	20241127	161900	532469360	5600	5600	5600	5600	0
200	20241127	161800	532469360	5600	5600	5600	5600	0
201	20241127	161700	532469360	5600	5600	5600	5600	0
202	20241127	161600	532469360	5600	5600	5600	5600	0
203	20241127	161500	532469360	5600	5600	5600	5600	0
204	20241127	161400	532469360	5600	5600	5600	5600	0
205	20241127	161300	532469360	5600	5600	5600	5600	0
206	20241127	161200	532469360	5600	5600	5600	5600	0
207	20241127	161100	532469360	5600	5600	5600	5600	0
208	20241127	161000	532469360	5600	5600	5600	5600	0
209	20241127	160900	532469360	5600	5600	5600	5600	0
210	20241127	160800	532469360	5600	5600	5600	5600	0
211	20241127	160700	532469360	5600	5600	5600	5600	0
212	20241127	160600	532469360	5600	5600	5600	5600	2197
213	20241127	160500	532469360	5600	5600	5600	5600	0
214	20241127	160400	532469360	5600	5600	5600	5600	0
215	20241127	160300	532469360	5600	5600	5600	5600	0
216	20241127	160200	532469360	5600	5600	5600	5600	0
217	20241127	160100	532469360	5600	5600	5600	5600	0
218	20241127	160000	532469360	5600	5600	5600	5600	0
219	20241127	155900	532469360	5600	5600	5600	5600	0
220	20241127	155800	532469360	5600	5600	5600	5600	0
221	20241127	155700	532469360	5600	5600	5600	5600	0
222	20241127	155600	532469360	5600	5600	5600	5600	0
223	20241127	155500	532469360	5600	5600	5600	5600	0
224	20241127	155400	532469360	5600	5600	5600	5600	0
225	20241127	155300	532469360	5600	5600	5600	5600	0
226	20241127	155200	532469360	5600	5600	5600	5600	0
227	20241127	155100	532469360	5600	5600	5600	5600	0
228	20241127	155000	532469360	5600	5600	5600	5600	0
229	20241127	154900	532469360	5600	5600	5600	5600	0
230	20241127	154800	532469360	5600	5600	5600	5600	0
231	20241127	154700	532469360	5600	5600	5600	5600	0
232	20241127	154600	532469360	5600	5600	5600	5600	0
233	20241127	154500	532469360	5600	5600	5600	5600	0
234	20241127	154400	532469360	5600	5600	5600	5600	0
235	20241127	154300	532469360	5600	5600	5600	5600	0
236	20241127	154200	532469360	5600	5600	5600	5600	0
237	20241127	154100	532469360	5600	5600	5600	5600	0
238	20241127	154000	532469360	5600	5600	5600	5600	0
239	20241127	153900	532469360	5600	5600	5600	5600	0
240	20241127	153800	532469360	5600	5600	5600	5600	0
241	20241127	153700	532469360	5600	5600	5600	5600	0
242	20241127	153600	532469360	5600	5600	5600	5600	2197
243	20241127	153500	532469360	5600	5600	5600	5600	0
244	20241127	153400	532469360	5600	5600	5600	5600	0
245	20241127	153300	532469360	5600	5600	5600	5600	0
246	20241127	153200	532469360	5600	5600	5600	5600	0
247	20241127	153100	532469360	5600	5600	5600	5600	0
248	20241127	153000	532469360	5600	5600	5600	5600	2197
249	20241127	152900	520166160	5580	5580	5580	5580	0
250	20241127	152800	520166160	5580	5580	5580	5580	0
251	20241127	152700	520166160	5580	5580	5580	5580	0
252	20241127	152600	520166160	5580	5580	5580	5580	0
253	20241127	152500	520166160	5580	5580	5580	5580	0
254	20241127	152400	520166160	5580	5580	5580	5580	0
255	20241127	152300	520166160	5580	5580	5580	5580	0
256	20241127	152200	520166160	5580	5580	5580	5580	0
257	20241127	152100	520166160	5580	5580	5580	5580	0
258	20241127	152000	520166160	5580	5580	5580	5580	0
259	20241127	151900	520166160	5580	5580	5580	5580	30
260	20241127	151800	519998760	5580	5570	5580	5570	3
261	20241127	151700	519982040	5580	5570	5580	5560	151
262	20241127	151600	519141740	5580	5580	5580	5580	10
263	20241127	151500	519085940	5580	5580	5580	5580	0
264	20241127	151400	519085940	5580	5580	5580	5580	0
265	20241127	151300	519085940	5580	5580	5580	5580	0
266	20241127	151200	519085940	5580	5580	5580	5580	12
267	20241127	151100	519018980	5580	5570	5580	5570	3
268	20241127	151000	519002250	5590	5590	5590	5570	12
269	20241127	150900	518935190	5580	5580	5590	5580	1029
270	20241127	150800	513193160	5580	5590	5590	5580	46
271	20241127	150700	512936230	5590	5580	5590	5580	1251
272	20241127	150600	505943150	5590	5580	5590	5580	51
273	20241127	150500	505658560	5590	5590	5590	5590	0
274	20241127	150400	505658560	5590	5590	5590	5590	5
275	20241127	150300	505630610	5590	5580	5590	5580	155
276	20241127	150200	504764170	5590	5580	5590	5580	873
277	20241127	150100	499892820	5580	5580	5580	5580	21
278	20241127	150000	499775640	5580	5580	5580	5580	6
279	20241127	145900	499742160	5580	5580	5580	5580	1
280	20241127	145800	499736580	5580	5580	5580	5580	44
281	20241127	145700	499491060	5580	5580	5580	5580	76
282	20241127	145600	499066980	5580	5580	5580	5560	1023
283	20241127	145500	493358740	5580	5560	5580	5540	81
284	20241127	145400	492909810	5580	5580	5580	5580	0
285	20241127	145300	492909810	5580	5580	5580	5580	0
286	20241127	145200	492909810	5580	5580	5580	5550	8
287	20241127	145100	492865240	5580	5580	5580	5580	5
288	20241127	145000	492837340	5580	5570	5580	5560	23
289	20241127	144900	492709330	5580	5580	5580	5580	0
290	20241127	144800	492709330	5580	5580	5580	5580	0
291	20241127	144700	492709330	5580	5580	5580	5580	100
292	20241127	144600	492151330	5580	5580	5580	5580	0
293	20241127	144500	492151330	5580	5570	5580	5570	36
294	20241127	144400	491950800	5570	5570	5570	5570	1
295	20241127	144300	491945230	5580	5570	5580	5560	52
296	20241127	144200	491655590	5580	5580	5580	5580	0
297	20241127	144100	491655590	5580	5580	5580	5580	0
298	20241127	144000	491655590	5580	5580	5580	5580	1
299	20241127	143900	491650010	5580	5580	5580	5580	0
300	20241127	143800	491650010	5580	5580	5580	5580	0
301	20241127	143700	491650010	5580	5580	5580	5580	0
302	20241127	143600	491650010	5580	5580	5580	5580	0
303	20241127	143500	491650010	5580	5580	5580	5580	6
304	20241127	143400	491616530	5580	5580	5580	5580	0
305	20241127	143300	491616530	5580	5580	5580	5580	33
306	20241127	143200	491432390	5580	5580	5580	5580	0
307	20241127	143100	491432390	5580	5580	5580	5580	1
308	20241127	143000	491426810	5580	5580	5580	5580	0
309	20241127	142900	491426810	5580	5580	5580	5580	1
310	20241127	142800	491421230	5580	5560	5580	5560	2
311	20241127	142700	491410090	5580	5580	5580	5580	0
312	20241127	142600	491410090	5580	5580	5580	5580	3
313	20241127	142500	491393350	5580	5570	5580	5570	1500
314	20241127	142400	483025500	5570	5580	5580	5530	2750
315	20241127	142300	467814920	5580	5580	5580	5580	50
316	20241127	142200	467535920	5580	5580	5580	5570	188
317	20241127	142100	466486890	5580	5580	5580	5580	0
318	20241127	142000	466486890	5580	5560	5580	5560	2
319	20241127	141900	466475750	5580	5530	5580	5530	2515
320	20241127	141800	452472800	5530	5530	5530	5530	1
321	20241127	141700	452467270	5530	5510	5530	5510	183
322	20241127	141600	451458880	5530	5520	5530	5520	27
323	20241127	141500	451309830	5540	5530	5540	5520	1088
324	20241127	141400	445303160	5540	5530	5540	5530	423
325	20241127	141300	442963960	5530	5530	5530	5530	1
326	20241127	141200	442958430	5520	5510	5520	5510	497
327	20241127	141100	440219930	5510	5510	5510	5510	1
328	20241127	141000	440214420	5510	5510	5510	5510	0
329	20241127	140900	440214420	5510	5510	5510	5510	0
330	20241127	140800	440214420	5510	5510	5510	5510	3
331	20241127	140700	440197890	5520	5520	5520	5520	0
332	20241127	140600	440197890	5520	5510	5520	5500	79
333	20241127	140500	439763150	5530	5530	5530	5530	13
334	20241127	140400	439691260	5530	5520	5530	5520	9
335	20241127	140300	439641570	5510	5510	5510	5510	223
336	20241127	140200	438412840	5460	5530	5530	5460	2808
337	20241127	140100	423032320	5540	5540	5540	5540	1
338	20241127	140000	423026780	5540	5520	5540	5500	100
339	20241127	135900	422476700	5540	5510	5540	5500	601
340	20241127	135800	419169570	5540	5540	5540	5540	0
341	20241127	135700	419169570	5540	5540	5540	5540	1
342	20241127	135600	419164030	5510	5530	5540	5510	165
343	20241127	135500	418253420	5530	5550	5550	5480	2841
344	20241127	135400	402617480	5560	5560	5560	5560	0
345	20241127	135300	402617480	5560	5560	5560	5560	6
346	20241127	135200	402584120	5560	5560	5560	5560	0
347	20241127	135100	402584120	5560	5560	5560	5560	0
348	20241127	135000	402584120	5560	5560	5560	5560	0
349	20241127	134900	402584120	5560	5560	5560	5560	0
350	20241127	134800	402584120	5560	5560	5560	5560	0
351	20241127	134700	402584120	5560	5560	5560	5560	0
352	20241127	134600	402584120	5560	5560	5560	5560	0
353	20241127	134500	402584120	5560	5550	5560	5550	910
354	20241127	134400	397533550	5560	5550	5560	5550	501
355	20241127	134300	394750750	5550	5550	5550	5550	27
356	20241127	134200	394600900	5560	5560	5560	5560	0
357	20241127	134100	394600900	5560	5550	5560	5530	3354
358	20241127	134000	376038620	5560	5570	5570	5560	65
359	20241127	133900	375677110	5570	5560	5570	5560	21
360	20241127	133800	375560340	5570	5570	5570	5570	0
361	20241127	133700	375560340	5570	5570	5570	5570	0
362	20241127	133600	375560340	5570	5570	5570	5570	1
363	20241127	133500	375554770	5560	5560	5560	5560	250
364	20241127	133400	374164770	5570	5570	5570	5570	4
365	20241127	133300	374142490	5570	5570	5570	5570	0
366	20241127	133200	374142490	5570	5570	5570	5570	0
367	20241127	133100	374142490	5570	5570	5570	5570	0
368	20241127	133000	374142490	5570	5570	5570	5570	0
369	20241127	132900	374142490	5570	5570	5570	5570	0
370	20241127	132800	374142490	5570	5570	5570	5570	2
371	20241127	132700	374131350	5570	5570	5570	5570	0
372	20241127	132600	374131350	5570	5570	5570	5570	1
373	20241127	132500	374125780	5580	5560	5580	5560	523
374	20241127	132400	371214470	5570	5560	5570	5560	201
375	20241127	132300	370096900	5570	5560	5570	5550	356
376	20241127	132200	368120310	5560	5560	5570	5560	63
377	20241127	132100	367770020	5570	5570	5570	5560	219
378	20241127	132000	366552200	5580	5570	5580	5570	38
379	20241127	131900	366340520	5580	5570	5580	5570	144
380	20241127	131800	365538220	5580	5580	5580	5570	52
381	20241127	131700	365248250	5580	5580	5580	5580	0
382	20241127	131600	365248250	5580	5570	5580	5570	23
383	20241127	131500	365120130	5570	5580	5580	5570	20
384	20241127	131400	365008720	5570	5580	5580	5570	8
385	20241127	131300	364964150	5570	5580	5580	5570	217
386	20241127	131200	363755290	5580	5570	5580	5570	5
387	20241127	131100	363727430	5570	5570	5570	5570	266
388	20241127	131000	362245810	5570	5570	5570	5570	41
389	20241127	130900	362017440	5580	5580	5580	5580	8
390	20241127	130800	361972800	5580	5580	5580	5580	0
391	20241127	130700	361972800	5580	5580	5580	5580	0
392	20241127	130600	361972800	5580	5580	5580	5580	0
393	20241127	130500	361972800	5580	5580	5580	5580	0
394	20241127	130400	361972800	5580	5570	5580	5570	7
395	20241127	130300	361933800	5580	5580	5580	5580	0
396	20241127	130200	361933800	5580	5580	5580	5580	1
397	20241127	130100	361928220	5550	5550	5550	5550	0
398	20241127	130000	361928220	5550	5550	5550	5550	0
399	20241127	125900	361928220	5550	5550	5550	5550	0
400	20241127	125800	361928220	5550	5550	5550	5550	0
401	20241127	125700	361928220	5550	5550	5550	5550	6
402	20241127	125600	361894920	5530	5560	5560	5530	908
403	20241127	125500	356868650	5540	5540	5540	5540	0
404	20241127	125400	356868650	5540	5540	5540	5540	0
405	20241127	125300	356868650	5540	5540	5540	5540	0
406	20241127	125200	356868650	5540	5540	5540	5540	0
407	20241127	125100	356868650	5540	5540	5540	5540	0
408	20241127	125000	356868650	5540	5570	5570	5540	1700
409	20241127	124900	347430700	5590	5590	5590	5590	0
410	20241127	124800	347430700	5590	5590	5590	5590	0
411	20241127	124700	347430700	5590	5590	5590	5590	1
412	20241127	124600	347425110	5590	5580	5590	5580	941
413	20241127	124500	342170090	5580	5580	5580	5580	137
414	20241127	124400	341405630	5570	5570	5570	5570	0
415	20241127	124300	341405630	5570	5570	5570	5570	15
416	20241127	124200	341322080	5570	5570	5570	5570	1000
417	20241127	124100	335752080	5570	5550	5570	5550	543
418	20241127	124000	332733570	5520	5530	5530	5520	700
419	20241127	123900	328868570	5560	5560	5560	5560	692
420	20241127	123800	325021050	5510	5510	5510	5510	0
421	20241127	123700	325021050	5510	5560	5560	5310	22315
422	20241127	123600	202902660	5560	5560	5560	5560	115
423	20241127	123500	202263260	5600	5600	5600	5600	0
424	20241127	123400	202263260	5600	5600	5600	5600	1
425	20241127	123300	202257660	5550	5550	5550	5550	0
426	20241127	123200	202257660	5550	5550	5550	5550	0
427	20241127	123100	202257660	5550	5590	5590	5550	5000
428	20241127	123000	174394820	5610	5610	5610	5610	0
429	20241127	122900	174394820	5610	5610	5610	5610	0
430	20241127	122800	174394820	5610	5610	5610	5610	50
431	20241127	122700	174114320	5590	5590	5590	5590	0
432	20241127	122600	174114320	5590	5590	5590	5590	0
433	20241127	122500	174114320	5590	5590	5590	5590	2
434	20241127	122400	174103140	5590	5590	5590	5590	0
435	20241127	122300	174103140	5590	5590	5590	5590	0
436	20241127	122200	174103140	5590	5610	5610	5590	751
437	20241127	122100	169894610	5630	5630	5630	5630	0
438	20241127	122000	169894610	5630	5630	5630	5630	0
439	20241127	121900	169894610	5630	5630	5630	5630	0
440	20241127	121800	169894610	5630	5620	5630	5620	193
441	20241127	121700	168809850	5630	5630	5630	5630	7
442	20241127	121600	168770440	5620	5620	5620	5620	5
443	20241127	121500	168742340	5620	5620	5620	5620	15
444	20241127	121400	168658040	5620	5620	5620	5620	40
445	20241127	121300	168433240	5610	5610	5610	5610	0
446	20241127	121200	168433240	5610	5610	5610	5610	0
447	20241127	121100	168433240	5610	5610	5610	5610	100
448	20241127	121000	167872240	5630	5630	5630	5630	0
449	20241127	120900	167872240	5630	5630	5630	5630	0
450	20241127	120800	167872240	5630	5630	5630	5630	0
451	20241127	120700	167872240	5630	5630	5630	5630	0
452	20241127	120600	167872240	5630	5630	5630	5630	0
453	20241127	120500	167872240	5630	5630	5630	5630	0
454	20241127	120400	167872240	5630	5630	5630	5630	320
455	20241127	120300	166070640	5600	5610	5610	5600	2700
456	20241127	120200	150947350	5610	5630	5630	5610	1720
457	20241127	120100	141290920	5630	5660	5660	5630	34
458	20241127	120000	141099310	5670	5670	5670	5670	0
459	20241127	115900	141099310	5670	5670	5670	5670	0
460	20241127	115800	141099310	5670	5670	5670	5670	0
461	20241127	115700	141099310	5670	5670	5670	5670	0
462	20241127	115600	141099310	5670	5670	5670	5670	0
463	20241127	115500	141099310	5670	5650	5670	5650	3
464	20241127	115400	141082320	5670	5670	5670	5670	0
465	20241127	115300	141082320	5670	5670	5670	5670	0
466	20241127	115200	141082320	5670	5670	5670	5670	0
467	20241127	115100	141082320	5670	5670	5670	5670	0
468	20241127	115000	141082320	5670	5670	5670	5670	0
469	20241127	114900	141082320	5670	5670	5670	5670	0
470	20241127	114800	141082320	5670	5670	5670	5670	0
471	20241127	114700	141082320	5670	5670	5670	5670	0
472	20241127	114600	141082320	5670	5670	5670	5670	0
473	20241127	114500	141082320	5670	5670	5670	5670	4
474	20241127	114400	141059640	5670	5670	5670	5660	63
475	20241127	114300	140702440	5620	5620	5620	5620	0
476	20241127	114200	140702440	5620	5680	5680	5620	1165
477	20241127	114100	134148060	5640	5650	5650	5640	8
478	20241127	114000	134102920	5680	5680	5680	5680	0
479	20241127	113900	134102920	5680	5680	5680	5680	0
480	20241127	113800	134102920	5680	5670	5680	5670	2
481	20241127	113700	134091570	5650	5650	5650	5650	0
482	20241127	113600	134091570	5650	5650	5650	5650	0
483	20241127	113500	134091570	5650	5650	5650	5650	100
484	20241127	113400	133526570	5650	5650	5650	5650	7
485	20241127	113300	133487020	5650	5650	5650	5650	0
486	20241127	113200	133487020	5650	5650	5650	5650	0
487	20241127	113100	133487020	5650	5650	5650	5650	20
488	20241127	113000	133374020	5670	5670	5670	5670	10
489	20241127	112900	133317320	5680	5680	5680	5680	0
490	20241127	112800	133317320	5680	5680	5680	5680	0
491	20241127	112700	133317320	5680	5680	5680	5680	0
492	20241127	112600	133317320	5680	5680	5680	5680	0
493	20241127	112500	133317320	5680	5680	5680	5680	0
494	20241127	112400	133317320	5680	5680	5680	5680	0
495	20241127	112300	133317320	5680	5680	5680	5680	0
496	20241127	112200	133317320	5680	5680	5680	5680	0
497	20241127	112100	133317320	5680	5680	5680	5680	0
498	20241127	112000	133317320	5680	5680	5680	5680	0
499	20241127	111900	133317320	5680	5680	5680	5680	0
500	20241127	111800	133317320	5680	5680	5680	5680	0
501	20241127	111700	133317320	5680	5690	5690	5640	53
502	20241127	111600	133018050	5680	5680	5680	5680	150
503	20241127	111500	132166050	5680	5680	5680	5680	300
504	20241127	111400	130462050	5680	5680	5680	5680	500
505	20241127	111300	127622050	5680	5670	5680	5670	21
506	20241127	111200	127502970	5680	5680	5680	5680	0
507	20241127	111100	127502970	5680	5680	5680	5680	0
508	20241127	111000	127502970	5680	5680	5680	5680	0
509	20241127	110900	127502970	5680	5680	5680	5680	0
510	20241127	110800	127502970	5680	5680	5680	5680	0
511	20241127	110700	127502970	5680	5680	5680	5680	0
512	20241127	110600	127502970	5680	5680	5680	5680	0
513	20241127	110500	127502970	5680	5680	5680	5680	0
514	20241127	110400	127502970	5680	5680	5680	5680	1
515	20241127	110300	127497290	5690	5690	5690	5690	0
516	20241127	110200	127497290	5690	5690	5690	5690	0
517	20241127	110100	127497290	5690	5690	5690	5690	40
518	20241127	110000	127269690	5690	5690	5690	5690	0
519	20241127	105900	127269690	5690	5690	5690	5690	1
520	20241127	105800	127264000	5630	5630	5630	5630	0
521	20241127	105700	127264000	5630	5630	5630	5630	0
522	20241127	105600	127264000	5630	5630	5630	5630	0
523	20241127	105500	127264000	5630	5630	5630	5630	0
524	20241127	105400	127264000	5630	5680	5680	5630	480
525	20241127	105300	124553760	5670	5670	5670	5670	0
526	20241127	105200	124553760	5670	5670	5670	5670	0
527	20241127	105100	124553760	5670	5670	5670	5670	0
528	20241127	105000	124553760	5670	5670	5670	5670	0
529	20241127	104900	124553760	5670	5670	5670	5670	0
530	20241127	104800	124553760	5670	5670	5670	5670	0
531	20241127	104700	124553760	5670	5670	5670	5670	0
532	20241127	104600	124553760	5670	5670	5670	5670	0
533	20241127	104500	124553760	5670	5670	5670	5670	0
534	20241127	104400	124553760	5670	5670	5670	5670	1
535	20241127	104300	124548090	5670	5670	5670	5670	0
536	20241127	104200	124548090	5670	5670	5670	5670	0
537	20241127	104100	124548090	5670	5670	5670	5670	0
538	20241127	104000	124548090	5670	5670	5670	5670	0
539	20241127	103900	124548090	5670	5670	5670	5670	0
540	20241127	103800	124548090	5670	5670	5670	5670	0
541	20241127	103700	124548090	5670	5670	5670	5670	0
542	20241127	103600	124548090	5670	5670	5670	5670	0
543	20241127	103500	124548090	5670	5670	5670	5670	0
544	20241127	103400	124548090	5670	5670	5670	5670	1
545	20241127	103300	124542420	5680	5680	5680	5680	217
546	20241127	103200	123309860	5690	5690	5690	5690	2
547	20241127	103100	123298480	5690	5690	5690	5690	0
548	20241127	103000	123298480	5690	5690	5690	5690	1
549	20241127	102900	123292790	5690	5690	5690	5690	0
550	20241127	102800	123292790	5690	5690	5690	5690	5300
551	20241127	102700	93135790	5680	5680	5680	5680	0
552	20241127	102600	93135790	5680	5680	5680	5680	0
553	20241127	102500	93135790	5680	5680	5680	5680	0
554	20241127	102400	93135790	5680	5680	5680	5680	1
555	20241127	102300	93130110	5700	5700	5700	5700	0
556	20241127	102200	93130110	5700	5700	5700	5700	0
557	20241127	102100	93130110	5700	5700	5700	5700	0
558	20241127	102000	93130110	5700	5700	5700	5700	0
559	20241127	101900	93130110	5700	5690	5700	5690	3
560	20241127	101800	93113020	5700	5700	5700	5700	1
561	20241127	101700	93107320	5690	5690	5690	5690	999
562	20241127	101600	87423010	5690	5680	5690	5680	1000
563	20241127	101500	81743000	5680	5680	5680	5680	0
564	20241127	101400	81743000	5680	5680	5680	5680	1
565	20241127	101300	81737320	5690	5690	5690	5690	0
566	20241127	101200	81737320	5690	5690	5690	5690	0
567	20241127	101100	81737320	5690	5690	5690	5690	0
568	20241127	101000	81737320	5690	5690	5690	5690	0
569	20241127	100900	81737320	5690	5690	5690	5690	0
570	20241127	100800	81737320	5690	5690	5690	5690	0
571	20241127	100700	81737320	5690	5680	5690	5680	10
572	20241127	100600	81680510	5690	5690	5690	5690	15
573	20241127	100500	81595160	5690	5690	5690	5690	0
574	20241127	100400	81595160	5690	5690	5690	5690	0
575	20241127	100300	81595160	5690	5690	5690	5690	10
576	20241127	100200	81538260	5690	5690	5690	5690	0
577	20241127	100100	81538260	5690	5690	5690	5690	1
578	20241127	100000	81532570	5670	5670	5670	5670	11
579	20241127	095900	81470200	5690	5690	5690	5690	1
580	20241127	095800	81464510	5680	5680	5700	5680	426
581	20241127	095700	79039190	5690	5680	5690	5680	8
582	20241127	095600	78993740	5690	5690	5700	5690	21
583	20241127	095500	78874240	5690	5690	5690	5690	8
584	20241127	095400	78828720	5690	5690	5690	5690	0
585	20241127	095300	78828720	5690	5690	5690	5690	7
586	20241127	095200	78788890	5710	5710	5710	5710	0
587	20241127	095100	78788890	5710	5710	5710	5710	0
588	20241127	095000	78788890	5710	5700	5710	5700	20
589	20241127	094900	78674880	5710	5690	5710	5690	73
590	20241127	094800	78259030	5700	5700	5700	5700	0
591	20241127	094700	78259030	5700	5700	5700	5700	10
592	20241127	094600	78202030	5670	5680	5680	5670	10
593	20241127	094500	78145320	5700	5700	5700	5700	0
594	20241127	094400	78145320	5700	5700	5700	5680	38
595	20241127	094300	77928740	5710	5710	5710	5710	0
596	20241127	094200	77928740	5710	5700	5710	5700	2809
597	20241127	094100	61917430	5700	5700	5700	5700	0
598	20241127	094000	61917430	5700	5700	5700	5700	0
599	20241127	093900	61917430	5700	5700	5700	5700	3
600	20241127	093800	61900330	5700	5700	5700	5700	0
601	20241127	093700	61900330	5700	5700	5700	5700	338
602	20241127	093600	59973730	5700	5690	5700	5690	51
603	20241127	093500	59683530	5700	5680	5700	5680	396
604	20241127	093400	57431320	5690	5690	5690	5690	1
605	20241127	093300	57425630	5680	5670	5680	5670	2008
606	20241127	093200	46020260	5680	5650	5680	5630	11
607	20241127	093100	45958260	5680	5670	5680	5640	37
608	20241127	093000	45748680	5670	5650	5670	5650	2674
609	20241127	092900	30605980	5630	5640	5640	5630	101
610	20241127	092800	30036350	5650	5650	5650	5650	0
611	20241127	092700	30036350	5650	5650	5650	5650	0
612	20241127	092600	30036350	5650	5630	5650	5630	3
613	20241127	092500	30019440	5650	5650	5650	5650	0
614	20241127	092400	30019440	5650	5630	5650	5620	32
615	20241127	092300	29839360	5650	5630	5650	5630	637
616	20241127	092200	26245740	5630	5630	5630	5630	0
617	20241127	092100	26245740	5630	5620	5630	5610	326
618	20241127	092000	24416800	5630	5640	5640	5620	141
619	20241127	091900	23624240	5640	5640	5640	5640	60
620	20241127	091800	23285840	5650	5650	5650	5650	0
621	20241127	091700	23285840	5650	5650	5650	5650	0
622	20241127	091600	23285840	5650	5650	5650	5650	0
623	20241127	091500	23285840	5650	5650	5650	5650	0
624	20241127	091400	23285840	5650	5650	5650	5650	0
625	20241127	091300	23285840	5650	5650	5650	5630	17
626	20241127	091200	23190080	5660	5660	5660	5660	0
627	20241127	091100	23190080	5660	5660	5660	5630	362
628	20241127	091000	21151960	5640	5640	5640	5640	58
629	20241127	090900	20824840	5660	5660	5660	5660	0
630	20241127	090800	20824840	5660	5660	5660	5660	0
631	20241127	090700	20824840	5660	5660	5660	5660	0
632	20241127	090600	20824840	5660	5660	5660	5660	0
633	20241127	090500	20824840	5660	5660	5660	5660	0
634	20241127	090400	20824840	5660	5660	5670	5660	3049
635	20241127	090300	3567330	5670	5660	5670	5660	69
636	20241127	090200	3176780	5670	5670	5670	5670	0
637	20241127	090100	3176780	5670	5670	5670	5670	10
638	20241127	090000	3120080	5670	5610	5670	5610	556