KissMeData/036890/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	192600	3915171170	9790	9790	9790	9790	5867
3	20241127	192500	3915171170	9790	9790	9790	9790	0
4	20241127	192400	3915171170	9790	9790	9790	9790	0
5	20241127	192300	3915171170	9790	9790	9790	9790	0
6	20241127	192200	3915171170	9790	9790	9790	9790	0
7	20241127	192100	3915171170	9790	9790	9790	9790	0
8	20241127	192000	3915171170	9790	9790	9790	9790	0
9	20241127	191900	3915171170	9790	9790	9790	9790	0
10	20241127	191800	3915171170	9790	9790	9790	9790	0
11	20241127	191700	3915171170	9790	9790	9790	9790	0
12	20241127	191600	3915171170	9790	9790	9790	9790	0
13	20241127	191500	3915171170	9790	9790	9790	9790	0
14	20241127	191400	3915171170	9790	9790	9790	9790	0
15	20241127	191300	3915171170	9790	9790	9790	9790	0
16	20241127	191200	3915171170	9790	9790	9790	9790	0
17	20241127	191100	3915171170	9790	9790	9790	9790	0
18	20241127	191000	3915171170	9790	9790	9790	9790	0
19	20241127	190900	3915171170	9790	9790	9790	9790	0
20	20241127	190800	3915171170	9790	9790	9790	9790	0
21	20241127	190700	3915171170	9790	9790	9790	9790	0
22	20241127	190600	3915171170	9790	9790	9790	9790	0
23	20241127	190500	3915171170	9790	9790	9790	9790	0
24	20241127	190400	3915171170	9790	9790	9790	9790	0
25	20241127	190300	3915171170	9790	9790	9790	9790	0
26	20241127	190200	3915171170	9790	9790	9790	9790	0
27	20241127	190100	3915171170	9790	9790	9790	9790	0
28	20241127	190000	3915171170	9790	9790	9790	9790	0
29	20241127	185900	3915171170	9790	9790	9790	9790	0
30	20241127	185800	3915171170	9790	9790	9790	9790	0
31	20241127	185700	3915171170	9790	9790	9790	9790	0
32	20241127	185600	3915171170	9790	9790	9790	9790	5867
33	20241127	185500	3915171170	9790	9790	9790	9790	0
34	20241127	185400	3915171170	9790	9790	9790	9790	0
35	20241127	185300	3915171170	9790	9790	9790	9790	0
36	20241127	185200	3915171170	9790	9790	9790	9790	0
37	20241127	185100	3915171170	9790	9790	9790	9790	0
38	20241127	185000	3915171170	9790	9790	9790	9790	0
39	20241127	184900	3915171170	9790	9790	9790	9790	0
40	20241127	184800	3915171170	9790	9790	9790	9790	0
41	20241127	184700	3915171170	9790	9790	9790	9790	0
42	20241127	184600	3915171170	9790	9790	9790	9790	0
43	20241127	184500	3915171170	9790	9790	9790	9790	0
44	20241127	184400	3915171170	9790	9790	9790	9790	0
45	20241127	184300	3915171170	9790	9790	9790	9790	0
46	20241127	184200	3915171170	9790	9790	9790	9790	0
47	20241127	184100	3915171170	9790	9790	9790	9790	0
48	20241127	184000	3915171170	9790	9790	9790	9790	0
49	20241127	183900	3915171170	9790	9790	9790	9790	0
50	20241127	183800	3915171170	9790	9790	9790	9790	0
51	20241127	183700	3915171170	9790	9790	9790	9790	0
52	20241127	183600	3915171170	9790	9790	9790	9790	0
53	20241127	183500	3915171170	9790	9790	9790	9790	0
54	20241127	183400	3915171170	9790	9790	9790	9790	0
55	20241127	183300	3915171170	9790	9790	9790	9790	0
56	20241127	183200	3915171170	9790	9790	9790	9790	0
57	20241127	183100	3915171170	9790	9790	9790	9790	0
58	20241127	183000	3915171170	9790	9790	9790	9790	0
59	20241127	182900	3915171170	9790	9790	9790	9790	0
60	20241127	182800	3915171170	9790	9790	9790	9790	0
61	20241127	182700	3915171170	9790	9790	9790	9790	0
62	20241127	182600	3915171170	9790	9790	9790	9790	5867
63	20241127	182500	3915171170	9790	9790	9790	9790	0
64	20241127	182400	3915171170	9790	9790	9790	9790	0
65	20241127	182300	3915171170	9790	9790	9790	9790	0
66	20241127	182200	3915171170	9790	9790	9790	9790	0
67	20241127	182100	3915171170	9790	9790	9790	9790	0
68	20241127	182000	3915171170	9790	9790	9790	9790	0
69	20241127	181900	3915171170	9790	9790	9790	9790	0
70	20241127	181800	3915171170	9790	9790	9790	9790	0
71	20241127	181700	3915171170	9790	9790	9790	9790	0
72	20241127	181600	3915171170	9790	9790	9790	9790	0
73	20241127	181500	3915171170	9790	9790	9790	9790	0
74	20241127	181400	3915171170	9790	9790	9790	9790	0
75	20241127	181300	3915171170	9790	9790	9790	9790	0
76	20241127	181200	3915171170	9790	9790	9790	9790	0
77	20241127	181100	3915171170	9790	9790	9790	9790	0
78	20241127	181000	3915171170	9790	9790	9790	9790	0
79	20241127	180900	3915171170	9790	9790	9790	9790	0
80	20241127	180800	3915171170	9790	9790	9790	9790	0
81	20241127	180700	3915171170	9790	9790	9790	9790	0
82	20241127	180600	3915171170	9790	9790	9790	9790	0
83	20241127	180500	3915171170	9790	9790	9790	9790	0
84	20241127	180400	3915171170	9790	9790	9790	9790	0
85	20241127	180300	3915171170	9790	9790	9790	9790	0
86	20241127	180200	3915171170	9790	9790	9790	9790	0
87	20241127	180100	3915171170	9790	9790	9790	9790	0
88	20241127	180000	3915171170	9790	9790	9790	9790	0
89	20241127	175900	3915171170	9790	9790	9790	9790	0
90	20241127	175800	3915171170	9790	9790	9790	9790	0
91	20241127	175700	3915171170	9790	9790	9790	9790	0
92	20241127	175600	3915171170	9790	9790	9790	9790	5867
93	20241127	175500	3915171170	9790	9790	9790	9790	0
94	20241127	175400	3915171170	9790	9790	9790	9790	0
95	20241127	175300	3915171170	9790	9790	9790	9790	0
96	20241127	175200	3915171170	9790	9790	9790	9790	0
97	20241127	175100	3915171170	9790	9790	9790	9790	0
98	20241127	175000	3915171170	9790	9790	9790	9790	0
99	20241127	174900	3915171170	9790	9790	9790	9790	0
100	20241127	174800	3915171170	9790	9790	9790	9790	0
101	20241127	174700	3915171170	9790	9790	9790	9790	0
102	20241127	174600	3915171170	9790	9790	9790	9790	0
103	20241127	174500	3915171170	9790	9790	9790	9790	0
104	20241127	174400	3915171170	9790	9790	9790	9790	0
105	20241127	174300	3915171170	9790	9790	9790	9790	0
106	20241127	174200	3915171170	9790	9790	9790	9790	0
107	20241127	174100	3915171170	9790	9790	9790	9790	0
108	20241127	174000	3915171170	9790	9790	9790	9790	0
109	20241127	173900	3915171170	9790	9790	9790	9790	0
110	20241127	173800	3915171170	9790	9790	9790	9790	0
111	20241127	173700	3915171170	9790	9790	9790	9790	0
112	20241127	173600	3915171170	9790	9790	9790	9790	0
113	20241127	173500	3915171170	9790	9790	9790	9790	0
114	20241127	173400	3915171170	9790	9790	9790	9790	0
115	20241127	173300	3915171170	9790	9790	9790	9790	0
116	20241127	173200	3915171170	9790	9790	9790	9790	0
117	20241127	173100	3915171170	9790	9790	9790	9790	0
118	20241127	173000	3915171170	9790	9790	9790	9790	0
119	20241127	172900	3915171170	9790	9790	9790	9790	0
120	20241127	172800	3915171170	9790	9790	9790	9790	0
121	20241127	172700	3915171170	9790	9790	9790	9790	0
122	20241127	172600	3915171170	9790	9790	9790	9790	5867
123	20241127	172500	3915171170	9790	9790	9790	9790	0
124	20241127	172400	3915171170	9790	9790	9790	9790	0
125	20241127	172300	3915171170	9790	9790	9790	9790	0
126	20241127	172200	3915171170	9790	9790	9790	9790	0
127	20241127	172100	3915171170	9790	9790	9790	9790	0
128	20241127	172000	3915171170	9790	9790	9790	9790	0
129	20241127	171900	3915171170	9790	9790	9790	9790	0
130	20241127	171800	3915171170	9790	9790	9790	9790	0
131	20241127	171700	3915171170	9790	9790	9790	9790	0
132	20241127	171600	3915171170	9790	9790	9790	9790	0
133	20241127	171500	3915171170	9790	9790	9790	9790	0
134	20241127	171400	3915171170	9790	9790	9790	9790	0
135	20241127	171300	3915171170	9790	9790	9790	9790	0
136	20241127	171200	3915171170	9790	9790	9790	9790	0
137	20241127	171100	3915171170	9790	9790	9790	9790	0
138	20241127	171000	3915171170	9790	9790	9790	9790	0
139	20241127	170900	3915171170	9790	9790	9790	9790	0
140	20241127	170800	3915171170	9790	9790	9790	9790	0
141	20241127	170700	3915171170	9790	9790	9790	9790	0
142	20241127	170600	3915171170	9790	9790	9790	9790	0
143	20241127	170500	3915171170	9790	9790	9790	9790	0
144	20241127	170400	3915171170	9790	9790	9790	9790	0
145	20241127	170300	3915171170	9790	9790	9790	9790	0
146	20241127	170200	3915171170	9790	9790	9790	9790	0
147	20241127	170100	3915171170	9790	9790	9790	9790	0
148	20241127	170000	3915171170	9790	9790	9790	9790	0
149	20241127	165900	3915171170	9790	9790	9790	9790	0
150	20241127	165800	3915171170	9790	9790	9790	9790	0
151	20241127	165700	3915171170	9790	9790	9790	9790	0
152	20241127	165600	3915171170	9790	9790	9790	9790	5867
153	20241127	165500	3915171170	9790	9790	9790	9790	0
154	20241127	165400	3915171170	9790	9790	9790	9790	0
155	20241127	165300	3915171170	9790	9790	9790	9790	0
156	20241127	165200	3915171170	9790	9790	9790	9790	0
157	20241127	165100	3915171170	9790	9790	9790	9790	0
158	20241127	165000	3915171170	9790	9790	9790	9790	0
159	20241127	164900	3915171170	9790	9790	9790	9790	0
160	20241127	164800	3915171170	9790	9790	9790	9790	0
161	20241127	164700	3915171170	9790	9790	9790	9790	0
162	20241127	164600	3915171170	9790	9790	9790	9790	0
163	20241127	164500	3915171170	9790	9790	9790	9790	0
164	20241127	164400	3915171170	9790	9790	9790	9790	0
165	20241127	164300	3915171170	9790	9790	9790	9790	0
166	20241127	164200	3915171170	9790	9790	9790	9790	0
167	20241127	164100	3915171170	9790	9790	9790	9790	0
168	20241127	164000	3915171170	9790	9790	9790	9790	0
169	20241127	163900	3915171170	9790	9790	9790	9790	0
170	20241127	163800	3915171170	9790	9790	9790	9790	0
171	20241127	163700	3915171170	9790	9790	9790	9790	0
172	20241127	163600	3915171170	9790	9790	9790	9790	0
173	20241127	163500	3915171170	9790	9790	9790	9790	0
174	20241127	163400	3915171170	9790	9790	9790	9790	0
175	20241127	163300	3915171170	9790	9790	9790	9790	0
176	20241127	163200	3915171170	9790	9790	9790	9790	0
177	20241127	163100	3915171170	9790	9790	9790	9790	0
178	20241127	163000	3915171170	9790	9790	9790	9790	0
179	20241127	162900	3915171170	9790	9790	9790	9790	0
180	20241127	162800	3915171170	9790	9790	9790	9790	0
181	20241127	162700	3915171170	9790	9790	9790	9790	0
182	20241127	162600	3915171170	9790	9790	9790	9790	5867
183	20241127	162500	3915171170	9790	9790	9790	9790	0
184	20241127	162400	3915171170	9790	9790	9790	9790	0
185	20241127	162300	3915171170	9790	9790	9790	9790	0
186	20241127	162200	3915171170	9790	9790	9790	9790	0
187	20241127	162100	3915171170	9790	9790	9790	9790	0
188	20241127	162000	3915171170	9790	9790	9790	9790	0
189	20241127	161900	3915171170	9790	9790	9790	9790	0
190	20241127	161800	3915171170	9790	9790	9790	9790	0
191	20241127	161700	3915171170	9790	9790	9790	9790	0
192	20241127	161600	3915171170	9790	9790	9790	9790	0
193	20241127	161500	3915171170	9790	9790	9790	9790	0
194	20241127	161400	3915171170	9790	9790	9790	9790	0
195	20241127	161300	3915171170	9790	9790	9790	9790	0
196	20241127	161200	3915171170	9790	9790	9790	9790	0
197	20241127	161100	3915171170	9790	9790	9790	9790	0
198	20241127	161000	3915171170	9790	9790	9790	9790	0
199	20241127	160900	3915171170	9790	9790	9790	9790	0
200	20241127	160800	3915171170	9790	9790	9790	9790	0
201	20241127	160700	3915171170	9790	9790	9790	9790	0
202	20241127	160600	3915171170	9790	9790	9790	9790	0
203	20241127	160500	3915171170	9790	9790	9790	9790	0
204	20241127	160400	3915171170	9790	9790	9790	9790	0
205	20241127	160300	3915171170	9790	9790	9790	9790	0
206	20241127	160200	3915171170	9790	9790	9790	9790	0
207	20241127	160100	3915171170	9790	9790	9790	9790	0
208	20241127	160000	3915171170	9790	9790	9790	9790	0
209	20241127	155900	3915171170	9790	9790	9790	9790	0
210	20241127	155800	3915171170	9790	9790	9790	9790	0
211	20241127	155700	3915171170	9790	9790	9790	9790	0
212	20241127	155600	3915171170	9790	9790	9790	9790	5867
213	20241127	155500	3915171170	9790	9790	9790	9790	0
214	20241127	155400	3915171170	9790	9790	9790	9790	0
215	20241127	155300	3915171170	9790	9790	9790	9790	0
216	20241127	155200	3915171170	9790	9790	9790	9790	0
217	20241127	155100	3915171170	9790	9790	9790	9790	0
218	20241127	155000	3915171170	9790	9790	9790	9790	0
219	20241127	154900	3915171170	9790	9790	9790	9790	0
220	20241127	154800	3915171170	9790	9790	9790	9790	0
221	20241127	154700	3915171170	9790	9790	9790	9790	0
222	20241127	154600	3915171170	9790	9790	9790	9790	0
223	20241127	154500	3915171170	9790	9790	9790	9790	0
224	20241127	154400	3915171170	9790	9790	9790	9790	0
225	20241127	154300	3915171170	9790	9790	9790	9790	0
226	20241127	154200	3915171170	9790	9790	9790	9790	0
227	20241127	154100	3915171170	9790	9790	9790	9790	0
228	20241127	154000	3915171170	9790	9790	9790	9790	0
229	20241127	153900	3915171170	9790	9790	9790	9790	0
230	20241127	153800	3915171170	9790	9790	9790	9790	0
231	20241127	153700	3915171170	9790	9790	9790	9790	0
232	20241127	153600	3915171170	9790	9790	9790	9790	0
233	20241127	153500	3915171170	9790	9790	9790	9790	0
234	20241127	153400	3915171170	9790	9790	9790	9790	0
235	20241127	153300	3915171170	9790	9790	9790	9790	0
236	20241127	153200	3915171170	9790	9790	9790	9790	0
237	20241127	153100	3915171170	9790	9790	9790	9790	0
238	20241127	153000	3915171170	9790	9790	9790	9790	5867
239	20241127	152900	3857733240	9790	9790	9790	9790	0
240	20241127	152800	3857733240	9790	9790	9790	9790	0
241	20241127	152700	3857733240	9790	9790	9790	9790	0
242	20241127	152600	3857733240	9790	9790	9790	9790	0
243	20241127	152500	3857733240	9790	9790	9790	9790	0
244	20241127	152400	3857733240	9790	9790	9790	9790	0
245	20241127	152300	3857733240	9790	9790	9790	9790	0
246	20241127	152200	3857733240	9790	9790	9790	9790	0
247	20241127	152100	3857733240	9790	9790	9790	9790	0
248	20241127	152000	3857733240	9790	9790	9790	9790	0
249	20241127	151900	3857733240	9790	9790	9800	9770	660
250	20241127	151800	3851277050	9770	9790	9800	9770	2497
251	20241127	151700	3826832460	9800	9800	9800	9790	190
252	20241127	151600	3824971660	9790	9800	9800	9790	176
253	20241127	151500	3823247190	9800	9800	9800	9800	0
254	20241127	151400	3823247190	9800	9810	9810	9770	786
255	20241127	151300	3815536890	9800	9780	9800	9780	874
256	20241127	151200	3806986150	9780	9770	9800	9770	2186
257	20241127	151100	3785607430	9770	9770	9770	9770	253
258	20241127	151000	3783135620	9770	9780	9780	9770	150
259	20241127	150900	3781670050	9770	9780	9780	9760	103
260	20241127	150800	3780663340	9760	9770	9780	9760	257
261	20241127	150700	3778152100	9770	9770	9780	9760	726
262	20241127	150600	3771061980	9760	9770	9780	9760	1019
263	20241127	150500	3761105910	9770	9780	9780	9770	142
264	20241127	150400	3759717300	9780	9720	9780	9720	5581
265	20241127	150300	3705294920	9720	9740	9740	9720	2061
266	20241127	150200	3685253330	9750	9730	9760	9730	390
267	20241127	150100	3681456830	9730	9740	9740	9730	1107
268	20241127	150000	3670681690	9740	9750	9760	9740	605
269	20241127	145900	3664788380	9750	9760	9760	9730	1622
270	20241127	145800	3648989640	9740	9740	9740	9740	1317
271	20241127	145700	3636162060	9750	9750	9760	9750	459
272	20241127	145600	3631686590	9760	9750	9760	9750	62
273	20241127	145500	3631081780	9760	9750	9760	9750	42
274	20241127	145400	3630672160	9750	9760	9760	9750	1121
275	20241127	145300	3619738140	9750	9750	9760	9750	498
276	20241127	145200	3614882580	9750	9740	9760	9740	506
277	20241127	145100	3609952220	9740	9750	9760	9740	1264
278	20241127	145000	3597634390	9760	9770	9780	9750	1320
279	20241127	144900	3584760370	9750	9790	9790	9750	5863
280	20241127	144800	3527490900	9790	9790	9790	9780	2062
281	20241127	144700	3507304730	9790	9810	9820	9790	9886
282	20241127	144600	3410402910	9820	9820	9820	9820	146
283	20241127	144500	3408969190	9820	9820	9820	9820	86
284	20241127	144400	3408124670	9810	9820	9840	9810	278
285	20241127	144300	3405394970	9820	9820	9820	9820	74
286	20241127	144200	3404668290	9820	9820	9830	9820	24
287	20241127	144100	3404432560	9810	9820	9820	9810	290
288	20241127	144000	3401586740	9840	9820	9840	9820	1111
289	20241127	143900	3390669300	9810	9820	9830	9810	1091
290	20241127	143800	3379955090	9840	9840	9840	9810	142
291	20241127	143700	3378561890	9810	9850	9850	9810	1538
292	20241127	143600	3363472580	9810	9830	9830	9810	513
293	20241127	143500	3358433860	9830	9830	9830	9830	180
294	20241127	143400	3356664460	9830	9830	9830	9830	1061
295	20241127	143300	3346234830	9830	9840	9840	9830	480
296	20241127	143200	3341514460	9840	9830	9840	9830	23
297	20241127	143100	3341288190	9830	9840	9840	9830	92
298	20241127	143000	3340383440	9840	9840	9840	9840	694
299	20241127	142900	3333554480	9840	9830	9840	9830	726
300	20241127	142800	3326417830	9830	9830	9830	9830	6
301	20241127	142700	3326358850	9830	9830	9830	9830	132
302	20241127	142600	3325061290	9830	9820	9830	9820	301
303	20241127	142500	3322104460	9820	9820	9820	9820	0
304	20241127	142400	3322104460	9820	9820	9830	9820	636
305	20241127	142300	3315855870	9820	9810	9820	9810	162
306	20241127	142200	3314266580	9810	9810	9810	9810	77
307	20241127	142100	3313511210	9810	9810	9810	9810	432
308	20241127	142000	3309273290	9820	9810	9820	9810	621
309	20241127	141900	3303181220	9800	9820	9830	9800	2221
310	20241127	141800	3281389990	9830	9830	9830	9830	17
311	20241127	141700	3281222880	9820	9820	9820	9810	263
312	20241127	141600	3278640720	9810	9810	9810	9810	0
313	20241127	141500	3278640720	9810	9820	9830	9810	502
314	20241127	141400	3273710940	9820	9830	9830	9820	623
315	20241127	141300	3267592870	9820	9830	9830	9820	76
316	20241127	141200	3266846450	9820	9830	9830	9820	139
317	20241127	141100	3265481100	9830	9820	9830	9820	243
318	20241127	141000	3263092430	9820	9830	9830	9820	29
319	20241127	140900	3262807440	9830	9830	9830	9830	64
320	20241127	140800	3262178320	9830	9830	9830	9830	8
321	20241127	140700	3262099680	9830	9830	9830	9830	24
322	20241127	140600	3261863760	9830	9820	9830	9810	141
323	20241127	140500	3260479900	9820	9810	9830	9810	397
324	20241127	140400	3256581410	9810	9830	9830	9810	909
325	20241127	140300	3247657570	9820	9830	9830	9820	201
326	20241127	140200	3245683170	9830	9830	9830	9830	96
327	20241127	140100	3244739490	9830	9830	9830	9820	81
328	20241127	140000	3243943960	9830	9830	9830	9830	24
329	20241127	135900	3243708040	9820	9840	9840	9820	2086
330	20241127	135800	3223216230	9840	9840	9840	9840	15
331	20241127	135700	3223068630	9860	9840	9860	9830	83
332	20241127	135600	3222251680	9830	9850	9860	9830	369
333	20241127	135500	3218621750	9840	9840	9840	9840	250
334	20241127	135400	3216161750	9860	9860	9870	9860	173
335	20241127	135300	3214455740	9830	9840	9840	9830	50
336	20241127	135200	3213964210	9830	9830	9830	9830	171
337	20241127	135100	3212283280	9830	9830	9870	9830	169
338	20241127	135000	3210621040	9830	9830	9870	9830	258
339	20241127	134900	3208084740	9850	9870	9870	9830	1220
340	20241127	134800	3196085250	9870	9870	9870	9860	257
341	20241127	134700	3193548680	9870	9820	9870	9820	127
342	20241127	134600	3192301190	9820	9840	9840	9820	1098
343	20241127	134500	3181517570	9840	9880	9890	9820	3971
344	20241127	134400	3142453800	9890	9880	9890	9860	1944
345	20241127	134300	3123280900	9880	9880	9880	9880	293
346	20241127	134200	3120386060	9880	9900	9900	9880	365
347	20241127	134100	3116778060	9880	9890	9900	9880	178
348	20241127	134000	3115018090	9900	9880	9900	9870	336
349	20241127	133900	3111701350	9870	9890	9910	9870	1113
350	20241127	133800	3100683740	9900	9890	9900	9890	135
351	20241127	133700	3099348450	9890	9890	9890	9870	43
352	20241127	133600	3098923280	9880	9880	9890	9870	440
353	20241127	133500	3094576280	9880	9890	9900	9880	507
354	20241127	133400	3089563870	9890	9890	9890	9880	620
355	20241127	133300	3083433730	9890	9830	9890	9820	1111
356	20241127	133200	3072473420	9820	9820	9830	9810	1033
357	20241127	133100	3062330280	9830	9810	9830	9810	646
358	20241127	133000	3055987920	9820	9830	9830	9820	721
359	20241127	132900	3048902520	9820	9820	9820	9820	74
360	20241127	132800	3048175840	9820	9830	9840	9820	928
361	20241127	132700	3039059690	9820	9820	9830	9820	133
362	20241127	132600	3037753460	9820	9810	9830	9810	53
363	20241127	132500	3037233070	9810	9820	9820	9810	833
364	20241127	132400	3029053110	9820	9830	9840	9780	5558
365	20241127	132300	2974607120	9830	9830	9840	9830	822
366	20241127	132200	2966524200	9830	9840	9840	9830	131
367	20241127	132100	2965235470	9840	9830	9840	9800	12223
368	20241127	132000	2845359180	9830	9830	9830	9830	1476
369	20241127	131900	2830850100	9830	9860	9860	9830	2651
370	20241127	131800	2804746860	9870	9870	9870	9870	276
371	20241127	131700	2802022740	9860	9860	9860	9860	119
372	20241127	131600	2800849400	9860	9860	9870	9860	172
373	20241127	131500	2799153360	9870	9870	9870	9860	85
374	20241127	131400	2798314920	9860	9870	9870	9860	1462
375	20241127	131300	2783890280	9880	9870	9880	9870	485
376	20241127	131200	2779103260	9870	9870	9870	9860	397
377	20241127	131100	2775188420	9870	9870	9870	9870	13
378	20241127	131000	2775060110	9870	9870	9870	9870	14
379	20241127	130900	2774921930	9880	9870	9880	9870	47
380	20241127	130800	2774457770	9870	9870	9890	9870	300
381	20241127	130700	2771495710	9870	9860	9870	9860	63
382	20241127	130600	2770874100	9860	9870	9870	9860	581
383	20241127	130500	2765145100	9870	9890	9890	9870	84
384	20241127	130400	2764315880	9870	9870	9870	9870	43
385	20241127	130300	2763891470	9870	9900	9900	9870	88
386	20241127	130200	2763022370	9870	9890	9900	9870	349
387	20241127	130100	2759577100	9900	9890	9900	9860	745
388	20241127	130000	2752223570	9890	9900	9910	9890	966
389	20241127	125900	2742666530	9900	9900	9900	9900	45
390	20241127	125800	2742221030	9900	9910	9910	9900	129
391	20241127	125700	2740942730	9920	9910	9920	9910	32
392	20241127	125600	2740625430	9910	9910	9910	9910	124
393	20241127	125500	2739396590	9910	9910	9910	9910	190
394	20241127	125400	2737513690	9910	9910	9910	9910	179
395	20241127	125300	2735739800	9910	9900	9910	9900	85
396	20241127	125200	2734898150	9900	9910	9910	9900	215
397	20241127	125100	2732768560	9910	9910	9920	9910	78
398	20241127	125000	2731995400	9920	9920	9920	9910	88
399	20241127	124900	2731123230	9910	9920	9920	9910	98
400	20241127	124800	2730151410	9920	9920	9920	9920	402
401	20241127	124700	2726163570	9920	9920	9920	9920	25
402	20241127	124600	2725915570	9920	9910	9920	9910	118
403	20241127	124500	2724745050	9920	9920	9920	9920	31
404	20241127	124400	2724437530	9920	9920	9920	9920	19
405	20241127	124300	2724249050	9920	9920	9920	9920	3
406	20241127	124200	2724219290	9920	9920	9920	9920	124
407	20241127	124100	2722989210	9900	9900	9900	9890	69
408	20241127	124000	2722306210	9900	9910	9910	9900	720
409	20241127	123900	2715176530	9910	9910	9910	9900	61
410	20241127	123800	2714572030	9910	9900	9910	9900	802
411	20241127	123700	2706632190	9890	9890	9890	9890	377
412	20241127	123600	2702903660	9900	9900	9900	9890	623
413	20241127	123500	2696740960	9900	9900	9900	9900	211
414	20241127	123400	2694652060	9900	9920	9920	9900	2766
415	20241127	123300	2667257970	9930	9920	9930	9910	911
416	20241127	123200	2658226290	9920	9920	9930	9920	1075
417	20241127	123100	2647562130	9930	9940	9940	9920	1268
418	20241127	123000	2634969850	9950	9950	9960	9950	725
419	20241127	122900	2627755850	9950	9950	9950	9940	113
420	20241127	122800	2626632470	9950	9950	9950	9950	7
421	20241127	122700	2626562820	9950	9930	9950	9930	171
422	20241127	122600	2624863030	9940	9950	9950	9940	257
423	20241127	122500	2622308430	9940	9950	9950	9940	286
424	20241127	122400	2619464300	9950	9950	9950	9950	71
425	20241127	122300	2618757850	9950	9940	9950	9940	397
426	20241127	122200	2614808700	9950	9950	9950	9950	16
427	20241127	122100	2614649500	9940	9930	9950	9930	205
428	20241127	122000	2612612050	9930	9930	9940	9930	1065
429	20241127	121900	2602036470	9940	9940	9950	9940	34
430	20241127	121800	2601698350	9940	9990	9990	9940	320
431	20241127	121700	2598516060	9940	9960	9960	9940	1009
432	20241127	121600	2588478530	9960	9990	9990	9960	644
433	20241127	121500	2582064050	9970	9970	9990	9970	71
434	20241127	121400	2581355790	9970	9970	9990	9970	2851
435	20241127	121300	2552930320	9980	9990	9990	9980	959
436	20241127	121200	2543358800	10000	9990	10000	9990	62
437	20241127	121100	2542739090	9990	9990	9990	9990	126
438	20241127	121000	2541480350	9990	9990	9990	9990	119
439	20241127	120900	2540291540	9990	9990	9990	9990	77
440	20241127	120800	2539522310	9990	9990	9990	9990	101
441	20241127	120700	2538513320	9990	9970	9990	9970	940
442	20241127	120600	2529132080	9970	9980	9980	9970	119
443	20241127	120500	2527945350	9980	9980	9980	9980	16
444	20241127	120400	2527785670	9980	9970	9980	9970	214
445	20241127	120300	2525649970	9970	9970	9980	9970	215
446	20241127	120200	2523506220	9980	9980	9980	9970	80
447	20241127	120100	2522708170	9980	9970	9980	9970	38
448	20241127	120000	2522329230	9970	9980	9980	9970	63
449	20241127	115900	2521700640	9980	9970	9980	9970	121
450	20241127	115800	2520494210	9970	9970	9970	9970	92
451	20241127	115700	2519576970	9970	9950	9970	9950	24
452	20241127	115600	2519337770	9970	9960	9970	9960	15
453	20241127	115500	2519188360	9960	9950	9960	9950	14
454	20241127	115400	2519048930	9960	9960	9960	9960	60
455	20241127	115300	2518451330	9950	9950	9950	9950	281
456	20241127	115200	2515655380	9950	9950	9950	9940	113
457	20241127	115100	2514531040	9950	9950	9950	9950	30
458	20241127	115000	2514232540	9930	9940	9960	9920	465
459	20241127	114900	2509614600	9940	9940	9960	9930	239
460	20241127	114800	2507239280	9960	9960	9960	9940	346
461	20241127	114700	2503798070	9960	9960	9960	9950	57
462	20241127	114600	2503230750	9960	9960	9960	9950	147
463	20241127	114500	2501767990	9960	9970	9970	9960	65
464	20241127	114400	2501120310	9960	9960	9960	9950	201
465	20241127	114300	2499118820	9960	9970	9970	9960	1408
466	20241127	114200	2485086450	9970	9980	9980	9970	196
467	20241127	114100	2483132060	9980	9980	9980	9980	156
468	20241127	114000	2481575180	9970	9980	9980	9970	332
469	20241127	113900	2478263020	9990	9990	9990	9980	1554
470	20241127	113800	2462753560	9980	9980	9980	9980	101
471	20241127	113700	2461745580	9990	10000	10000	9990	76
472	20241127	113600	2460986240	10000	10000	10000	10000	26
473	20241127	113500	2460726240	10000	9980	10000	9970	726
474	20241127	113400	2453466770	10000	9990	10000	9970	1834
475	20241127	113300	2435132170	10000	9990	10000	9990	145
476	20241127	113200	2433683270	9990	9990	9990	9990	134
477	20241127	113100	2432344610	10000	10010	10010	10000	775
478	20241127	113000	2424594590	10020	10020	10020	10000	267
479	20241127	112900	2421919400	10020	10020	10020	10010	127
480	20241127	112800	2420647590	10010	10010	10010	10010	214
481	20241127	112700	2418505450	10010	10010	10010	10000	64
482	20241127	112600	2417864890	10010	10010	10010	10010	939
483	20241127	112500	2408465500	10010	9990	10010	9990	24
484	20241127	112400	2408225540	10000	10000	10000	9980	587
485	20241127	112300	2402358560	10000	9990	10000	9990	871
486	20241127	112200	2393656200	9990	10000	10010	9990	790
487	20241127	112100	2385757130	10000	10000	10000	10000	1430
488	20241127	112000	2371457130	10000	10000	10000	9990	272
489	20241127	111900	2368738240	10000	10000	10000	9990	1139
490	20241127	111800	2357352760	10000	9980	10000	9980	658
491	20241127	111700	2350782480	9980	9970	9980	9970	245
492	20241127	111600	2348339820	9970	9950	9970	9950	951
493	20241127	111500	2338877040	9940	9950	9950	9940	177
494	20241127	111400	2337117190	9950	9940	9950	9940	201
495	20241127	111300	2335119160	9940	9940	9940	9940	9
496	20241127	111200	2335029700	9950	9920	9950	9920	417
497	20241127	111100	2330888670	9930	9910	9930	9910	267
498	20241127	111000	2328242180	9910	9910	9930	9910	522
499	20241127	110900	2323068840	9910	9940	9940	9910	2510
500	20241127	110800	2298141370	9950	9970	9970	9950	258
501	20241127	110700	2295570150	9950	9960	9970	9940	328
502	20241127	110600	2292306420	9970	9970	9970	9970	86
503	20241127	110500	2291449000	9970	9940	9970	9940	61
504	20241127	110400	2290842120	9920	9940	9940	9920	13
505	20241127	110300	2290713000	9970	9970	9970	9920	112
506	20241127	110200	2289599830	9920	9940	9940	9920	548
507	20241127	110100	2284159160	9940	9970	9970	9940	35
508	20241127	110000	2283810990	9970	9950	9970	9940	67
509	20241127	105900	2283143410	9970	9960	9970	9940	285
510	20241127	105800	2280309480	9970	9970	9970	9960	497
511	20241127	105700	2275355690	9970	9960	9970	9950	150
512	20241127	105600	2273860490	9940	9940	9960	9920	1249
513	20241127	105500	2261460890	9940	9930	9940	9930	111
514	20241127	105400	2260358620	9920	9930	9930	9920	101
515	20241127	105300	2259356040	9920	9950	9950	9920	4166
516	20241127	105200	2217994830	9940	9960	9960	9940	42
517	20241127	105100	2217577220	9970	9970	9970	9940	365
518	20241127	105000	2213944710	9970	9990	9990	9960	1364
519	20241127	104900	2200336020	9990	10000	10000	9990	135
520	20241127	104800	2198987280	10000	9990	10010	9980	1250
521	20241127	104700	2186496170	9980	9990	10010	9980	482
522	20241127	104600	2181683250	9990	9990	10000	9980	440
523	20241127	104500	2177288550	9990	10030	10030	9980	982
524	20241127	104400	2167475830	10010	10020	10030	10010	591
525	20241127	104300	2161556900	10020	10030	10030	10020	223
526	20241127	104200	2159321440	10030	10020	10030	10020	319
527	20241127	104100	2156122010	10030	10020	10030	10020	76
528	20241127	104000	2155360360	10020	10010	10030	10010	1134
529	20241127	103900	2144005460	10000	10010	10010	10000	300
530	20241127	103800	2141003640	10000	10000	10000	9990	726
531	20241127	103700	2133746150	10010	9990	10010	9990	710
532	20241127	103600	2126644540	10000	10010	10010	10000	132
533	20241127	103500	2125323940	10010	10010	10010	10000	484
534	20241127	103400	2120481320	10000	10010	10010	10000	1493
535	20241127	103300	2105546640	10010	10000	10010	10000	1234
536	20241127	103200	2093194330	10000	10000	10000	10000	527
537	20241127	103100	2087924330	10010	9970	10010	9970	1626
538	20241127	103000	2071676350	9970	9950	9970	9950	247
539	20241127	102900	2069214790	9950	9960	9960	9940	1470
540	20241127	102800	2054591990	9960	9960	9980	9950	465
541	20241127	102700	2049962670	9950	9960	9980	9950	323
542	20241127	102600	2046744350	9960	9970	9980	9950	1371
543	20241127	102500	2033093560	9990	9960	9990	9960	3187
544	20241127	102400	2001285190	9980	9990	9990	9960	615
545	20241127	102300	1995153990	9980	9980	9990	9960	805
546	20241127	102200	1987120680	9990	9990	9990	9990	110
547	20241127	102100	1986021780	9960	9960	9980	9960	1423
548	20241127	102000	1971843570	9960	9960	9960	9960	78
549	20241127	101900	1971066690	9960	9980	9980	9960	686
550	20241127	101800	1964227950	9980	9990	9990	9970	51
551	20241127	101700	1963718930	9990	9980	9990	9970	190
552	20241127	101600	1961824480	9990	9990	9990	9980	378
553	20241127	101500	1958050720	10000	10010	10010	10000	34
554	20241127	101400	1957710480	10010	9990	10010	9990	717
555	20241127	101300	1950542480	9990	9980	9990	9980	31
556	20241127	101200	1950233020	9980	9980	9990	9970	77
557	20241127	101100	1949464760	9980	9980	9990	9970	268
558	20241127	101000	1946789690	9980	10010	10010	9980	655
559	20241127	100900	1940252300	10000	9980	10010	9970	1020
560	20241127	100800	1930062680	10010	10010	10010	9990	570
561	20241127	100700	1924368240	9990	9990	9990	9990	13
562	20241127	100600	1924238370	9980	9980	9980	9970	619
563	20241127	100500	1918061540	9970	9980	9980	9960	399
564	20241127	100400	1914083380	9980	9960	9980	9950	3161
565	20241127	100300	1882626330	9960	9990	9990	9960	2161
566	20241127	100200	1861097750	9990	10010	10010	9990	259
567	20241127	100100	1858509280	10010	10000	10010	9990	532
568	20241127	100000	1853186710	9990	9990	10000	9990	1273
569	20241127	095900	1840456970	10000	9980	10000	9980	221
570	20241127	095800	1838250170	9990	9970	9990	9970	338
571	20241127	095700	1834879670	9990	9960	10000	9960	1002
572	20241127	095600	1824876410	9950	9970	9970	9950	3320
573	20241127	095500	1791810090	9980	9980	10000	9970	1141
574	20241127	095400	1780430450	10000	9990	10040	9970	2452
575	20241127	095300	1755942520	9990	10010	10010	9980	2529
576	20241127	095200	1730665970	10000	10060	10060	10000	2133
577	20241127	095100	1709309440	10030	10020	10070	10010	2379
578	20241127	095000	1685410970	10010	10030	10070	10000	2187
579	20241127	094900	1663491140	10010	9990	10100	9990	12709
580	20241127	094800	1535692560	9990	9960	9990	9950	2470
581	20241127	094700	1511030320	9940	9950	9950	9940	647
582	20241127	094600	1504599130	9930	9960	9970	9930	1477
583	20241127	094500	1489909400	9960	9940	9960	9940	1382
584	20241127	094400	1476161890	9940	9910	9940	9900	587
585	20241127	094300	1470343800	9910	9930	9940	9910	764
586	20241127	094200	1462760080	9930	9910	9930	9900	802
587	20241127	094100	1454814650	9910	9910	9920	9910	634
588	20241127	094000	1448530570	9900	9870	9900	9870	1342
589	20241127	093900	1435253710	9890	9860	9890	9860	1793
590	20241127	093800	1417522040	9850	9810	9850	9800	1430
591	20241127	093700	1403465870	9810	9810	9810	9790	2236
592	20241127	093600	1381536230	9810	9840	9840	9810	256
593	20241127	093500	1379017660	9840	9810	9840	9790	1225
594	20241127	093400	1367016390	9810	9820	9830	9810	612
595	20241127	093300	1361006680	9820	9840	9850	9820	437
596	20241127	093200	1356709030	9850	9830	9850	9830	122
597	20241127	093100	1355507590	9820	9800	9830	9790	2466
598	20241127	093000	1331338360	9800	9830	9840	9800	198
599	20241127	092900	1329395790	9840	9800	9840	9780	1129
600	20241127	092800	1318300470	9830	9820	9830	9780	3509
601	20241127	092700	1283905650	9810	9810	9830	9810	340
602	20241127	092600	1280569510	9810	9830	9850	9780	12824
603	20241127	092500	1154851400	9850	9830	9860	9810	4127
604	20241127	092400	1114292050	9840	9840	9850	9830	2555
605	20241127	092300	1089152820	9850	9880	9880	9850	5545
606	20241127	092200	1034493240	9880	9930	9930	9880	1748
607	20241127	092100	1017184050	9930	9900	9930	9900	948
608	20241127	092000	1007789440	9900	9920	9930	9900	381
609	20241127	091900	1004011050	9920	9870	9920	9870	1285
610	20241127	091800	991322270	9870	9920	9940	9860	2148
611	20241127	091700	970063550	9920	9920	9920	9860	1463
612	20241127	091600	955601230	9920	9880	9920	9870	4536
613	20241127	091500	910756270	9880	9930	9940	9880	9956
614	20241127	091400	812127600	9940	9960	9960	9930	1795
615	20241127	091300	794277540	9950	9980	9980	9950	1799
616	20241127	091200	776348680	9980	9990	10000	9980	1807
617	20241127	091100	758296400	10000	10000	10000	9990	1581
618	20241127	091000	742491080	10000	10020	10020	9990	1569
619	20241127	090900	726803320	10020	9980	10020	9960	2321
620	20241127	090800	703617450	9950	9960	9970	9950	2933
621	20241127	090700	674410450	9980	10000	10010	9960	1999
622	20241127	090600	654431920	9990	9960	9990	9940	1638
623	20241127	090500	638107960	9970	9960	9970	9930	2630
624	20241127	090400	611928890	9970	9970	9990	9920	7926
625	20241127	090300	533134690	10000	10000	10040	9980	8248
626	20241127	090200	450710530	10000	10050	10050	9980	7377
627	20241127	090100	376913640	10050	9950	10060	9950	7251
628	20241127	090000	304345820	9960	10110	10120	9940	30325