KissMeData/003240/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	184000	288186000	627000	627000	627000	627000	10
3	20241127	183900	288186000	627000	627000	627000	627000	0
4	20241127	183800	288186000	627000	627000	627000	627000	0
5	20241127	183700	288186000	627000	627000	627000	627000	0
6	20241127	183600	288186000	627000	627000	627000	627000	0
7	20241127	183500	288186000	627000	627000	627000	627000	0
8	20241127	183400	288186000	627000	627000	627000	627000	0
9	20241127	183300	288186000	627000	627000	627000	627000	0
10	20241127	183200	288186000	627000	627000	627000	627000	0
11	20241127	183100	288186000	627000	627000	627000	627000	0
12	20241127	183000	288186000	627000	627000	627000	627000	0
13	20241127	182900	288186000	627000	627000	627000	627000	0
14	20241127	182800	288186000	627000	627000	627000	627000	0
15	20241127	182700	288186000	627000	627000	627000	627000	0
16	20241127	182600	288186000	627000	627000	627000	627000	0
17	20241127	182500	288186000	627000	627000	627000	627000	0
18	20241127	182400	288186000	627000	627000	627000	627000	0
19	20241127	182300	288186000	627000	627000	627000	627000	0
20	20241127	182200	288186000	627000	627000	627000	627000	0
21	20241127	182100	288186000	627000	627000	627000	627000	0
22	20241127	182000	288186000	627000	627000	627000	627000	0
23	20241127	181900	288186000	627000	627000	627000	627000	0
24	20241127	181800	288186000	627000	627000	627000	627000	0
25	20241127	181700	288186000	627000	627000	627000	627000	0
26	20241127	181600	288186000	627000	627000	627000	627000	0
27	20241127	181500	288186000	627000	627000	627000	627000	0
28	20241127	181400	288186000	627000	627000	627000	627000	0
29	20241127	181300	288186000	627000	627000	627000	627000	0
30	20241127	181200	288186000	627000	627000	627000	627000	0
31	20241127	181100	288186000	627000	627000	627000	627000	0
32	20241127	181000	288186000	627000	627000	627000	627000	10
33	20241127	180900	288186000	627000	627000	627000	627000	0
34	20241127	180800	288186000	627000	627000	627000	627000	0
35	20241127	180700	288186000	627000	627000	627000	627000	0
36	20241127	180600	288186000	627000	627000	627000	627000	0
37	20241127	180500	288186000	627000	627000	627000	627000	0
38	20241127	180400	288186000	627000	627000	627000	627000	0
39	20241127	180300	288186000	627000	627000	627000	627000	0
40	20241127	180200	288186000	627000	627000	627000	627000	0
41	20241127	180100	288186000	627000	627000	627000	627000	0
42	20241127	180000	288186000	627000	627000	627000	627000	0
43	20241127	175900	288186000	627000	627000	627000	627000	0
44	20241127	175800	288186000	627000	627000	627000	627000	0
45	20241127	175700	288186000	627000	627000	627000	627000	0
46	20241127	175600	288186000	627000	627000	627000	627000	0
47	20241127	175500	288186000	627000	627000	627000	627000	0
48	20241127	175400	288186000	627000	627000	627000	627000	0
49	20241127	175300	288186000	627000	627000	627000	627000	0
50	20241127	175200	288186000	627000	627000	627000	627000	0
51	20241127	175100	288186000	627000	627000	627000	627000	0
52	20241127	175000	288186000	627000	627000	627000	627000	0
53	20241127	174900	288186000	627000	627000	627000	627000	0
54	20241127	174800	288186000	627000	627000	627000	627000	0
55	20241127	174700	288186000	627000	627000	627000	627000	0
56	20241127	174600	288186000	627000	627000	627000	627000	0
57	20241127	174500	288186000	627000	627000	627000	627000	0
58	20241127	174400	288186000	627000	627000	627000	627000	0
59	20241127	174300	288186000	627000	627000	627000	627000	0
60	20241127	174200	288186000	627000	627000	627000	627000	0
61	20241127	174100	288186000	627000	627000	627000	627000	0
62	20241127	174000	288186000	627000	627000	627000	627000	10
63	20241127	173900	288186000	627000	627000	627000	627000	0
64	20241127	173800	288186000	627000	627000	627000	627000	0
65	20241127	173700	288186000	627000	627000	627000	627000	0
66	20241127	173600	288186000	627000	627000	627000	627000	0
67	20241127	173500	288186000	627000	627000	627000	627000	0
68	20241127	173400	288186000	627000	627000	627000	627000	0
69	20241127	173300	288186000	627000	627000	627000	627000	0
70	20241127	173200	288186000	627000	627000	627000	627000	0
71	20241127	173100	288186000	627000	627000	627000	627000	0
72	20241127	173000	288186000	627000	627000	627000	627000	0
73	20241127	172900	288186000	627000	627000	627000	627000	0
74	20241127	172800	288186000	627000	627000	627000	627000	0
75	20241127	172700	288186000	627000	627000	627000	627000	0
76	20241127	172600	288186000	627000	627000	627000	627000	0
77	20241127	172500	288186000	627000	627000	627000	627000	0
78	20241127	172400	288186000	627000	627000	627000	627000	0
79	20241127	172300	288186000	627000	627000	627000	627000	0
80	20241127	172200	288186000	627000	627000	627000	627000	0
81	20241127	172100	288186000	627000	627000	627000	627000	0
82	20241127	172000	288186000	627000	627000	627000	627000	0
83	20241127	171900	288186000	627000	627000	627000	627000	0
84	20241127	171800	288186000	627000	627000	627000	627000	0
85	20241127	171700	288186000	627000	627000	627000	627000	0
86	20241127	171600	288186000	627000	627000	627000	627000	0
87	20241127	171500	288186000	627000	627000	627000	627000	0
88	20241127	171400	288186000	627000	627000	627000	627000	0
89	20241127	171300	288186000	627000	627000	627000	627000	0
90	20241127	171200	288186000	627000	627000	627000	627000	0
91	20241127	171100	288186000	627000	627000	627000	627000	0
92	20241127	171000	288186000	627000	627000	627000	627000	10
93	20241127	170900	288186000	627000	627000	627000	627000	0
94	20241127	170800	288186000	627000	627000	627000	627000	0
95	20241127	170700	288186000	627000	627000	627000	627000	0
96	20241127	170600	288186000	627000	627000	627000	627000	0
97	20241127	170500	288186000	627000	627000	627000	627000	0
98	20241127	170400	288186000	627000	627000	627000	627000	0
99	20241127	170300	288186000	627000	627000	627000	627000	0
100	20241127	170200	288186000	627000	627000	627000	627000	0
101	20241127	170100	288186000	627000	627000	627000	627000	0
102	20241127	170000	288186000	627000	627000	627000	627000	0
103	20241127	165900	288186000	627000	627000	627000	627000	0
104	20241127	165800	288186000	627000	627000	627000	627000	0
105	20241127	165700	288186000	627000	627000	627000	627000	0
106	20241127	165600	288186000	627000	627000	627000	627000	0
107	20241127	165500	288186000	627000	627000	627000	627000	0
108	20241127	165400	288186000	627000	627000	627000	627000	0
109	20241127	165300	288186000	627000	627000	627000	627000	0
110	20241127	165200	288186000	627000	627000	627000	627000	0
111	20241127	165100	288186000	627000	627000	627000	627000	0
112	20241127	165000	288186000	627000	627000	627000	627000	0
113	20241127	164900	288186000	627000	627000	627000	627000	0
114	20241127	164800	288186000	627000	627000	627000	627000	0
115	20241127	164700	288186000	627000	627000	627000	627000	0
116	20241127	164600	288186000	627000	627000	627000	627000	0
117	20241127	164500	288186000	627000	627000	627000	627000	0
118	20241127	164400	288186000	627000	627000	627000	627000	0
119	20241127	164300	288186000	627000	627000	627000	627000	0
120	20241127	164200	288186000	627000	627000	627000	627000	0
121	20241127	164100	288186000	627000	627000	627000	627000	0
122	20241127	164000	288186000	627000	627000	627000	627000	10
123	20241127	163900	288186000	627000	627000	627000	627000	0
124	20241127	163800	288186000	627000	627000	627000	627000	0
125	20241127	163700	288186000	627000	627000	627000	627000	0
126	20241127	163600	288186000	627000	627000	627000	627000	0
127	20241127	163500	288186000	627000	627000	627000	627000	0
128	20241127	163400	288186000	627000	627000	627000	627000	0
129	20241127	163300	288186000	627000	627000	627000	627000	0
130	20241127	163200	288186000	627000	627000	627000	627000	0
131	20241127	163100	288186000	627000	627000	627000	627000	0
132	20241127	163000	288186000	627000	627000	627000	627000	0
133	20241127	162900	288186000	627000	627000	627000	627000	0
134	20241127	162800	288186000	627000	627000	627000	627000	0
135	20241127	162700	288186000	627000	627000	627000	627000	0
136	20241127	162600	288186000	627000	627000	627000	627000	0
137	20241127	162500	288186000	627000	627000	627000	627000	0
138	20241127	162400	288186000	627000	627000	627000	627000	0
139	20241127	162300	288186000	627000	627000	627000	627000	0
140	20241127	162200	288186000	627000	627000	627000	627000	0
141	20241127	162100	288186000	627000	627000	627000	627000	0
142	20241127	162000	288186000	627000	627000	627000	627000	0
143	20241127	161900	288186000	627000	627000	627000	627000	0
144	20241127	161800	288186000	627000	627000	627000	627000	0
145	20241127	161700	288186000	627000	627000	627000	627000	0
146	20241127	161600	288186000	627000	627000	627000	627000	0
147	20241127	161500	288186000	627000	627000	627000	627000	0
148	20241127	161400	288186000	627000	627000	627000	627000	0
149	20241127	161300	288186000	627000	627000	627000	627000	0
150	20241127	161200	288186000	627000	627000	627000	627000	0
151	20241127	161100	288186000	627000	627000	627000	627000	0
152	20241127	161000	288186000	627000	627000	627000	627000	10
153	20241127	160900	288186000	627000	627000	627000	627000	0
154	20241127	160800	288186000	627000	627000	627000	627000	0
155	20241127	160700	288186000	627000	627000	627000	627000	0
156	20241127	160600	288186000	627000	627000	627000	627000	0
157	20241127	160500	288186000	627000	627000	627000	627000	0
158	20241127	160400	288186000	627000	627000	627000	627000	0
159	20241127	160300	288186000	627000	627000	627000	627000	0
160	20241127	160200	288186000	627000	627000	627000	627000	0
161	20241127	160100	288186000	627000	627000	627000	627000	0
162	20241127	160000	288186000	627000	627000	627000	627000	0
163	20241127	155900	288186000	627000	627000	627000	627000	0
164	20241127	155800	288186000	627000	627000	627000	627000	0
165	20241127	155700	288186000	627000	627000	627000	627000	0
166	20241127	155600	288186000	627000	627000	627000	627000	0
167	20241127	155500	288186000	627000	627000	627000	627000	0
168	20241127	155400	288186000	627000	627000	627000	627000	0
169	20241127	155300	288186000	627000	627000	627000	627000	0
170	20241127	155200	288186000	627000	627000	627000	627000	0
171	20241127	155100	288186000	627000	627000	627000	627000	0
172	20241127	155000	288186000	627000	627000	627000	627000	0
173	20241127	154900	288186000	627000	627000	627000	627000	0
174	20241127	154800	288186000	627000	627000	627000	627000	0
175	20241127	154700	288186000	627000	627000	627000	627000	0
176	20241127	154600	288186000	627000	627000	627000	627000	0
177	20241127	154500	288186000	627000	627000	627000	627000	0
178	20241127	154400	288186000	627000	627000	627000	627000	0
179	20241127	154300	288186000	627000	627000	627000	627000	0
180	20241127	154200	288186000	627000	627000	627000	627000	0
181	20241127	154100	288186000	627000	627000	627000	627000	0
182	20241127	154000	288186000	627000	627000	627000	627000	10
183	20241127	153900	288186000	627000	627000	627000	627000	0
184	20241127	153800	288186000	627000	627000	627000	627000	0
185	20241127	153700	288186000	627000	627000	627000	627000	0
186	20241127	153600	288186000	627000	627000	627000	627000	0
187	20241127	153500	288186000	627000	627000	627000	627000	0
188	20241127	153400	288186000	627000	627000	627000	627000	0
189	20241127	153300	288186000	627000	627000	627000	627000	0
190	20241127	153200	288186000	627000	627000	627000	627000	0
191	20241127	153100	288186000	627000	627000	627000	627000	0
192	20241127	153000	288186000	627000	627000	627000	627000	10
193	20241127	152900	281916000	626000	626000	626000	626000	0
194	20241127	152800	281916000	626000	626000	626000	626000	0
195	20241127	152700	281916000	626000	626000	626000	626000	0
196	20241127	152600	281916000	626000	626000	626000	626000	0
197	20241127	152500	281916000	626000	626000	626000	626000	0
198	20241127	152400	281916000	626000	626000	626000	626000	0
199	20241127	152300	281916000	626000	626000	626000	626000	0
200	20241127	152200	281916000	626000	626000	626000	626000	0
201	20241127	152100	281916000	626000	626000	626000	626000	0
202	20241127	152000	281916000	626000	626000	626000	626000	0
203	20241127	151900	281916000	626000	628000	628000	626000	2
204	20241127	151800	280662000	626000	626000	626000	626000	1
205	20241127	151700	280036000	627000	627000	627000	627000	0
206	20241127	151600	280036000	627000	627000	627000	627000	6
207	20241127	151500	276274000	626000	626000	626000	626000	0
208	20241127	151400	276274000	626000	626000	626000	626000	2
209	20241127	151300	275022000	626000	626000	626000	626000	5
210	20241127	151200	271892000	626000	626000	626000	626000	0
211	20241127	151100	271892000	626000	626000	626000	626000	0
212	20241127	151000	271892000	626000	626000	626000	625000	20
213	20241127	150900	259374000	627000	627000	627000	627000	0
214	20241127	150800	259374000	627000	627000	627000	627000	0
215	20241127	150700	259374000	627000	627000	627000	627000	0
216	20241127	150600	259374000	627000	627000	627000	627000	0
217	20241127	150500	259374000	627000	627000	627000	627000	0
218	20241127	150400	259374000	627000	627000	627000	627000	0
219	20241127	150300	259374000	627000	627000	627000	627000	0
220	20241127	150200	259374000	627000	627000	627000	627000	0
221	20241127	150100	259374000	627000	627000	627000	627000	0
222	20241127	150000	259374000	627000	627000	627000	627000	12
223	20241127	145900	251850000	627000	627000	627000	627000	0
224	20241127	145800	251850000	627000	627000	627000	627000	0
225	20241127	145700	251850000	627000	627000	627000	627000	1
226	20241127	145600	251223000	626000	626000	626000	626000	0
227	20241127	145500	251223000	626000	626000	626000	626000	0
228	20241127	145400	251223000	626000	626000	626000	626000	0
229	20241127	145300	251223000	626000	627000	627000	626000	6
230	20241127	145200	247462000	627000	627000	627000	627000	0
231	20241127	145100	247462000	627000	627000	627000	627000	0
232	20241127	145000	247462000	627000	627000	627000	627000	0
233	20241127	144900	247462000	627000	627000	627000	627000	0
234	20241127	144800	247462000	627000	627000	627000	627000	5
235	20241127	144700	244327000	627000	627000	627000	627000	0
236	20241127	144600	244327000	627000	627000	627000	627000	0
237	20241127	144500	244327000	627000	627000	627000	627000	0
238	20241127	144400	244327000	627000	627000	627000	627000	0
239	20241127	144300	244327000	627000	627000	627000	627000	0
240	20241127	144200	244327000	627000	627000	627000	627000	0
241	20241127	144100	244327000	627000	627000	627000	627000	0
242	20241127	144000	244327000	627000	627000	627000	627000	10
243	20241127	143900	238057000	627000	627000	627000	627000	0
244	20241127	143800	238057000	627000	627000	627000	627000	0
245	20241127	143700	238057000	627000	627000	627000	627000	0
246	20241127	143600	238057000	627000	627000	627000	627000	0
247	20241127	143500	238057000	627000	627000	627000	627000	0
248	20241127	143400	238057000	627000	627000	627000	627000	0
249	20241127	143300	238057000	627000	627000	627000	627000	11
250	20241127	143200	231160000	627000	627000	627000	627000	0
251	20241127	143100	231160000	627000	627000	627000	627000	0
252	20241127	143000	231160000	627000	627000	627000	627000	0
253	20241127	142900	231160000	627000	627000	627000	627000	0
254	20241127	142800	231160000	627000	627000	627000	627000	1
255	20241127	142700	230533000	627000	627000	627000	627000	0
256	20241127	142600	230533000	627000	627000	627000	627000	0
257	20241127	142500	230533000	627000	627000	627000	627000	0
258	20241127	142400	230533000	627000	627000	627000	627000	0
259	20241127	142300	230533000	627000	627000	627000	627000	0
260	20241127	142200	230533000	627000	627000	627000	627000	1
261	20241127	142100	229906000	626000	626000	626000	626000	0
262	20241127	142000	229906000	626000	626000	626000	626000	0
263	20241127	141900	229906000	626000	626000	626000	626000	10
264	20241127	141800	223646000	625000	625000	625000	625000	0
265	20241127	141700	223646000	625000	625000	625000	625000	0
266	20241127	141600	223646000	625000	625000	625000	625000	0
267	20241127	141500	223646000	625000	625000	625000	625000	0
268	20241127	141400	223646000	625000	625000	625000	625000	0
269	20241127	141300	223646000	625000	625000	625000	625000	0
270	20241127	141200	223646000	625000	625000	625000	625000	0
271	20241127	141100	223646000	625000	625000	625000	625000	0
272	20241127	141000	223646000	625000	625000	625000	625000	0
273	20241127	140900	223646000	625000	625000	625000	625000	3
274	20241127	140800	221771000	625000	625000	625000	625000	0
275	20241127	140700	221771000	625000	625000	625000	625000	0
276	20241127	140600	221771000	625000	625000	625000	625000	0
277	20241127	140500	221771000	625000	625000	625000	625000	0
278	20241127	140400	221771000	625000	625000	625000	625000	0
279	20241127	140300	221771000	625000	625000	625000	625000	0
280	20241127	140200	221771000	625000	625000	625000	625000	0
281	20241127	140100	221771000	625000	625000	625000	625000	9
282	20241127	140000	216146000	624000	624000	624000	624000	0
283	20241127	135900	216146000	624000	624000	624000	624000	0
284	20241127	135800	216146000	624000	624000	624000	624000	0
285	20241127	135700	216146000	624000	624000	624000	624000	1
286	20241127	135600	215522000	624000	624000	624000	624000	0
287	20241127	135500	215522000	624000	624000	624000	624000	0
288	20241127	135400	215522000	624000	624000	624000	624000	2
289	20241127	135300	214274000	624000	624000	624000	624000	0
290	20241127	135200	214274000	624000	624000	624000	624000	0
291	20241127	135100	214274000	624000	624000	624000	624000	2
292	20241127	135000	213026000	624000	624000	624000	624000	1
293	20241127	134900	212402000	624000	624000	624000	624000	0
294	20241127	134800	212402000	624000	624000	624000	624000	0
295	20241127	134700	212402000	624000	624000	624000	624000	0
296	20241127	134600	212402000	624000	625000	625000	624000	2
297	20241127	134500	211153000	624000	624000	624000	624000	0
298	20241127	134400	211153000	624000	624000	624000	624000	0
299	20241127	134300	211153000	624000	624000	624000	624000	1
300	20241127	134200	210529000	624000	624000	624000	624000	0
301	20241127	134100	210529000	624000	624000	624000	624000	1
302	20241127	134000	209905000	625000	625000	625000	625000	4
303	20241127	133900	207405000	625000	625000	625000	625000	0
304	20241127	133800	207405000	625000	625000	625000	625000	30
305	20241127	133700	188655000	625000	625000	625000	625000	0
306	20241127	133600	188655000	625000	625000	625000	625000	2
307	20241127	133500	187405000	626000	626000	626000	626000	3
308	20241127	133400	185527000	627000	627000	627000	627000	1
309	20241127	133300	184900000	627000	627000	627000	627000	0
310	20241127	133200	184900000	627000	627000	627000	627000	0
311	20241127	133100	184900000	627000	627000	627000	627000	0
312	20241127	133000	184900000	627000	627000	627000	627000	0
313	20241127	132900	184900000	627000	627000	627000	627000	20
314	20241127	132800	172360000	628000	628000	628000	628000	0
315	20241127	132700	172360000	628000	628000	628000	628000	0
316	20241127	132600	172360000	628000	628000	628000	628000	0
317	20241127	132500	172360000	628000	628000	628000	628000	0
318	20241127	132400	172360000	628000	628000	628000	628000	0
319	20241127	132300	172360000	628000	628000	628000	628000	0
320	20241127	132200	172360000	628000	628000	628000	628000	0
321	20241127	132100	172360000	628000	628000	628000	628000	0
322	20241127	132000	172360000	628000	628000	628000	628000	0
323	20241127	131900	172360000	628000	628000	628000	628000	0
324	20241127	131800	172360000	628000	628000	628000	628000	0
325	20241127	131700	172360000	628000	628000	628000	628000	0
326	20241127	131600	172360000	628000	628000	628000	628000	4
327	20241127	131500	169848000	628000	628000	628000	628000	1
328	20241127	131400	169220000	629000	629000	629000	629000	0
329	20241127	131300	169220000	629000	629000	629000	629000	0
330	20241127	131200	169220000	629000	629000	629000	629000	0
331	20241127	131100	169220000	629000	629000	629000	629000	0
332	20241127	131000	169220000	629000	629000	629000	629000	1
333	20241127	130900	168591000	629000	629000	629000	629000	0
334	20241127	130800	168591000	629000	629000	629000	629000	0
335	20241127	130700	168591000	629000	629000	629000	629000	0
336	20241127	130600	168591000	629000	629000	629000	629000	0
337	20241127	130500	168591000	629000	629000	629000	629000	0
338	20241127	130400	168591000	629000	629000	629000	629000	1
339	20241127	130300	167962000	629000	629000	629000	629000	0
340	20241127	130200	167962000	629000	629000	629000	629000	0
341	20241127	130100	167962000	629000	629000	629000	629000	0
342	20241127	130000	167962000	629000	629000	629000	629000	2
343	20241127	125900	166704000	628000	628000	628000	628000	0
344	20241127	125800	166704000	628000	628000	628000	628000	0
345	20241127	125700	166704000	628000	628000	628000	628000	0
346	20241127	125600	166704000	628000	628000	628000	628000	0
347	20241127	125500	166704000	628000	628000	628000	628000	0
348	20241127	125400	166704000	628000	628000	628000	628000	0
349	20241127	125300	166704000	628000	628000	628000	628000	0
350	20241127	125200	166704000	628000	628000	628000	628000	0
351	20241127	125100	166704000	628000	628000	628000	628000	0
352	20241127	125000	166704000	628000	628000	628000	628000	1
353	20241127	124900	166076000	628000	628000	628000	628000	0
354	20241127	124800	166076000	628000	628000	628000	628000	0
355	20241127	124700	166076000	628000	628000	628000	628000	0
356	20241127	124600	166076000	628000	628000	628000	628000	0
357	20241127	124500	166076000	628000	628000	628000	628000	1
358	20241127	124400	165448000	628000	628000	628000	628000	0
359	20241127	124300	165448000	628000	628000	628000	628000	0
360	20241127	124200	165448000	628000	628000	628000	628000	0
361	20241127	124100	165448000	628000	628000	628000	628000	0
362	20241127	124000	165448000	628000	628000	628000	628000	1
363	20241127	123900	164820000	628000	628000	628000	628000	0
364	20241127	123800	164820000	628000	628000	628000	628000	0
365	20241127	123700	164820000	628000	628000	628000	628000	0
366	20241127	123600	164820000	628000	628000	628000	628000	1
367	20241127	123500	164192000	628000	628000	628000	628000	1
368	20241127	123400	163564000	628000	628000	628000	628000	0
369	20241127	123300	163564000	628000	628000	628000	628000	0
370	20241127	123200	163564000	628000	628000	628000	628000	0
371	20241127	123100	163564000	628000	628000	628000	628000	0
372	20241127	123000	163564000	628000	628000	628000	628000	1
373	20241127	122900	162936000	628000	628000	628000	628000	0
374	20241127	122800	162936000	628000	628000	628000	628000	0
375	20241127	122700	162936000	628000	628000	628000	628000	0
376	20241127	122600	162936000	628000	628000	628000	628000	0
377	20241127	122500	162936000	628000	628000	628000	628000	1
378	20241127	122400	162308000	627000	627000	627000	627000	0
379	20241127	122300	162308000	627000	627000	627000	627000	0
380	20241127	122200	162308000	627000	627000	627000	627000	0
381	20241127	122100	162308000	627000	627000	627000	627000	0
382	20241127	122000	162308000	627000	628000	628000	627000	2
383	20241127	121900	161053000	628000	628000	628000	628000	0
384	20241127	121800	161053000	628000	628000	628000	628000	0
385	20241127	121700	161053000	628000	628000	628000	628000	0
386	20241127	121600	161053000	628000	628000	628000	628000	0
387	20241127	121500	161053000	628000	628000	628000	628000	1
388	20241127	121400	160425000	628000	628000	628000	628000	0
389	20241127	121300	160425000	628000	628000	628000	628000	0
390	20241127	121200	160425000	628000	629000	629000	628000	7
391	20241127	121100	156028000	628000	628000	628000	628000	0
392	20241127	121000	156028000	628000	629000	629000	628000	2
393	20241127	120900	154771000	629000	629000	629000	629000	0
394	20241127	120800	154771000	629000	629000	629000	629000	0
395	20241127	120700	154771000	629000	629000	629000	629000	0
396	20241127	120600	154771000	629000	629000	629000	629000	0
397	20241127	120500	154771000	629000	629000	629000	629000	1
398	20241127	120400	154142000	628000	628000	628000	628000	0
399	20241127	120300	154142000	628000	628000	628000	628000	0
400	20241127	120200	154142000	628000	628000	628000	628000	0
401	20241127	120100	154142000	628000	628000	628000	628000	0
402	20241127	120000	154142000	628000	629000	629000	628000	2
403	20241127	115900	152885000	629000	629000	629000	629000	0
404	20241127	115800	152885000	629000	629000	629000	629000	0
405	20241127	115700	152885000	629000	629000	629000	629000	0
406	20241127	115600	152885000	629000	629000	629000	629000	0
407	20241127	115500	152885000	629000	629000	629000	629000	1
408	20241127	115400	152256000	629000	629000	629000	629000	0
409	20241127	115300	152256000	629000	629000	629000	629000	0
410	20241127	115200	152256000	629000	629000	629000	629000	0
411	20241127	115100	152256000	629000	629000	629000	629000	0
412	20241127	115000	152256000	629000	629000	629000	629000	1
413	20241127	114900	151627000	629000	629000	629000	629000	0
414	20241127	114800	151627000	629000	629000	629000	629000	0
415	20241127	114700	151627000	629000	629000	629000	629000	0
416	20241127	114600	151627000	629000	629000	629000	629000	0
417	20241127	114500	151627000	629000	629000	629000	629000	2
418	20241127	114400	150369000	629000	629000	629000	629000	0
419	20241127	114300	150369000	629000	629000	629000	629000	0
420	20241127	114200	150369000	629000	629000	629000	629000	0
421	20241127	114100	150369000	629000	629000	629000	629000	0
422	20241127	114000	150369000	629000	629000	629000	629000	1
423	20241127	113900	149740000	629000	629000	629000	629000	0
424	20241127	113800	149740000	629000	629000	629000	629000	0
425	20241127	113700	149740000	629000	629000	629000	629000	0
426	20241127	113600	149740000	629000	629000	629000	629000	0
427	20241127	113500	149740000	629000	629000	629000	629000	2
428	20241127	113400	148482000	629000	629000	629000	629000	0
429	20241127	113300	148482000	629000	629000	629000	629000	0
430	20241127	113200	148482000	629000	629000	629000	629000	0
431	20241127	113100	148482000	629000	629000	629000	629000	0
432	20241127	113000	148482000	629000	629000	629000	629000	2
433	20241127	112900	147224000	629000	629000	629000	629000	0
434	20241127	112800	147224000	629000	629000	629000	629000	0
435	20241127	112700	147224000	629000	629000	629000	629000	0
436	20241127	112600	147224000	629000	629000	629000	629000	0
437	20241127	112500	147224000	629000	629000	629000	629000	1
438	20241127	112400	146595000	629000	629000	629000	629000	0
439	20241127	112300	146595000	629000	629000	629000	629000	1
440	20241127	112200	145966000	629000	629000	629000	629000	0
441	20241127	112100	145966000	629000	629000	629000	629000	0
442	20241127	112000	145966000	629000	629000	629000	629000	1
443	20241127	111900	145337000	629000	629000	629000	629000	0
444	20241127	111800	145337000	629000	629000	629000	629000	0
445	20241127	111700	145337000	629000	629000	629000	629000	1
446	20241127	111600	144708000	629000	629000	629000	629000	0
447	20241127	111500	144708000	629000	629000	629000	629000	1
448	20241127	111400	144079000	627000	627000	627000	627000	1
449	20241127	111300	143452000	629000	629000	629000	629000	2
450	20241127	111200	142194000	629000	629000	629000	629000	0
451	20241127	111100	142194000	629000	629000	629000	629000	1
452	20241127	111000	141565000	628000	628000	628000	628000	1
453	20241127	110900	140937000	628000	628000	628000	628000	3
454	20241127	110800	139053000	629000	629000	629000	629000	0
455	20241127	110700	139053000	629000	629000	629000	629000	0
456	20241127	110600	139053000	629000	629000	629000	629000	0
457	20241127	110500	139053000	629000	629000	629000	629000	1
458	20241127	110400	138424000	628000	628000	628000	628000	0
459	20241127	110300	138424000	628000	628000	628000	628000	6
460	20241127	110200	134656000	627000	627000	627000	627000	0
461	20241127	110100	134656000	627000	627000	627000	627000	0
462	20241127	110000	134656000	627000	627000	627000	627000	7
463	20241127	105900	130267000	627000	627000	627000	627000	1
464	20241127	105800	129640000	627000	628000	628000	627000	13
465	20241127	105700	121487000	629000	629000	629000	629000	0
466	20241127	105600	121487000	629000	629000	629000	629000	0
467	20241127	105500	121487000	629000	630000	630000	629000	4
468	20241127	105400	118970000	629000	629000	629000	629000	0
469	20241127	105300	118970000	629000	629000	629000	629000	0
470	20241127	105200	118970000	629000	629000	629000	629000	0
471	20241127	105100	118970000	629000	629000	629000	629000	0
472	20241127	105000	118970000	629000	629000	629000	629000	0
473	20241127	104900	118970000	629000	629000	629000	629000	0
474	20241127	104800	118970000	629000	629000	629000	629000	0
475	20241127	104700	118970000	629000	629000	629000	629000	1
476	20241127	104600	118341000	629000	629000	629000	629000	0
477	20241127	104500	118341000	629000	629000	629000	629000	3
478	20241127	104400	116454000	629000	629000	629000	629000	1
479	20241127	104300	115825000	628000	628000	628000	628000	6
480	20241127	104200	112057000	628000	628000	628000	628000	2
481	20241127	104100	110801000	629000	629000	629000	629000	0
482	20241127	104000	110801000	629000	629000	629000	629000	0
483	20241127	103900	110801000	629000	629000	629000	629000	0
484	20241127	103800	110801000	629000	629000	629000	629000	0
485	20241127	103700	110801000	629000	629000	629000	629000	0
486	20241127	103600	110801000	629000	629000	629000	629000	1
487	20241127	103500	110172000	628000	628000	628000	628000	2
488	20241127	103400	108916000	627000	627000	627000	627000	0
489	20241127	103300	108916000	627000	627000	627000	627000	0
490	20241127	103200	108916000	627000	627000	627000	627000	0
491	20241127	103100	108916000	627000	627000	627000	627000	2
492	20241127	103000	107662000	628000	628000	628000	628000	1
493	20241127	102900	107034000	628000	628000	628000	628000	1
494	20241127	102800	106406000	627000	627000	627000	627000	0
495	20241127	102700	106406000	627000	627000	627000	627000	0
496	20241127	102600	106406000	627000	627000	627000	627000	0
497	20241127	102500	106406000	627000	628000	628000	627000	2
498	20241127	102400	105151000	628000	628000	628000	628000	1
499	20241127	102300	104523000	628000	628000	628000	628000	0
500	20241127	102200	104523000	628000	628000	628000	628000	0
501	20241127	102100	104523000	628000	628000	628000	628000	0
502	20241127	102000	104523000	628000	628000	628000	628000	1
503	20241127	101900	103895000	628000	628000	628000	628000	0
504	20241127	101800	103895000	628000	628000	628000	628000	0
505	20241127	101700	103895000	628000	628000	628000	628000	0
506	20241127	101600	103895000	628000	628000	628000	628000	0
507	20241127	101500	103895000	628000	628000	628000	628000	1
508	20241127	101400	103267000	627000	627000	627000	627000	0
509	20241127	101300	103267000	627000	627000	627000	627000	0
510	20241127	101200	103267000	627000	627000	627000	627000	4
511	20241127	101100	100759000	626000	626000	626000	626000	2
512	20241127	101000	99507000	627000	627000	627000	627000	1
513	20241127	100900	98880000	627000	627000	627000	627000	0
514	20241127	100800	98880000	627000	627000	627000	627000	0
515	20241127	100700	98880000	627000	627000	627000	627000	1
516	20241127	100600	98253000	626000	626000	626000	626000	0
517	20241127	100500	98253000	626000	626000	626000	626000	0
518	20241127	100400	98253000	626000	626000	626000	626000	1
519	20241127	100300	97627000	627000	627000	627000	627000	0
520	20241127	100200	97627000	627000	627000	627000	627000	0
521	20241127	100100	97627000	627000	627000	627000	627000	0
522	20241127	100000	97627000	627000	626000	627000	626000	3
523	20241127	095900	95747000	626000	626000	626000	626000	0
524	20241127	095800	95747000	626000	626000	626000	626000	0
525	20241127	095700	95747000	626000	626000	626000	626000	0
526	20241127	095600	95747000	626000	626000	626000	626000	4
527	20241127	095500	93243000	626000	626000	626000	626000	1
528	20241127	095400	92617000	626000	626000	626000	626000	0
529	20241127	095300	92617000	626000	626000	626000	626000	0
530	20241127	095200	92617000	626000	626000	626000	626000	0
531	20241127	095100	92617000	626000	626000	626000	626000	0
532	20241127	095000	92617000	626000	626000	626000	626000	1
533	20241127	094900	91991000	625000	625000	625000	625000	5
534	20241127	094800	88866000	625000	625000	625000	625000	1
535	20241127	094700	88241000	625000	625000	625000	625000	0
536	20241127	094600	88241000	625000	625000	625000	625000	5
537	20241127	094500	85116000	625000	625000	625000	625000	1
538	20241127	094400	84491000	625000	625000	625000	625000	0
539	20241127	094300	84491000	625000	625000	625000	625000	0
540	20241127	094200	84491000	625000	625000	625000	625000	0
541	20241127	094100	84491000	625000	625000	625000	625000	0
542	20241127	094000	84491000	625000	625000	625000	625000	1
543	20241127	093900	83866000	624000	624000	624000	624000	0
544	20241127	093800	83866000	624000	624000	624000	624000	0
545	20241127	093700	83866000	624000	624000	624000	624000	1
546	20241127	093600	83242000	624000	624000	624000	624000	0
547	20241127	093500	83242000	624000	624000	624000	624000	0
548	20241127	093400	83242000	624000	624000	624000	624000	0
549	20241127	093300	83242000	624000	624000	624000	624000	0
550	20241127	093200	83242000	624000	624000	624000	624000	10
551	20241127	093100	77002000	625000	625000	625000	625000	0
552	20241127	093000	77002000	625000	625000	625000	625000	15
553	20241127	092900	67627000	624000	624000	624000	624000	4
554	20241127	092800	65131000	624000	624000	624000	624000	0
555	20241127	092700	65131000	624000	625000	625000	624000	27
556	20241127	092600	48257000	625000	626000	626000	625000	14
557	20241127	092500	39494000	626000	628000	628000	626000	10
558	20241127	092400	33224000	627000	627000	627000	627000	0
559	20241127	092300	33224000	627000	628000	628000	627000	7
560	20241127	092200	28829000	628000	628000	628000	628000	0
561	20241127	092100	28829000	628000	628000	628000	628000	5
562	20241127	092000	25689000	628000	628000	628000	628000	3
563	20241127	091900	23805000	628000	628000	628000	628000	0
564	20241127	091800	23805000	628000	628000	628000	628000	0
565	20241127	091700	23805000	628000	628000	628000	628000	0
566	20241127	091600	23805000	628000	629000	629000	628000	8
567	20241127	091500	18777000	630000	630000	630000	630000	0
568	20241127	091400	18777000	630000	630000	630000	630000	0
569	20241127	091300	18777000	630000	630000	630000	630000	0
570	20241127	091200	18777000	630000	629000	630000	629000	2
571	20241127	091100	17518000	628000	628000	628000	628000	0
572	20241127	091000	17518000	628000	628000	628000	628000	5
573	20241127	090900	14378000	626000	626000	626000	626000	0
574	20241127	090800	14378000	626000	626000	626000	626000	0
575	20241127	090700	14378000	626000	626000	626000	626000	0
576	20241127	090600	14378000	626000	626000	626000	626000	0
577	20241127	090500	14378000	626000	626000	626000	626000	3
578	20241127	090400	12500000	623000	623000	623000	623000	9
579	20241127	090300	6893000	623000	623000	623000	623000	1
580	20241127	090200	6270000	627000	627000	627000	627000	0
581	20241127	090100	6270000	627000	627000	627000	627000	0
582	20241127	090000	6270000	627000	627000	627000	627000	10