KissMeData/005010/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	184500	746942070	4050	4050	4050	4050	1722
3	20241127	184400	746942070	4050	4050	4050	4050	0
4	20241127	184300	746942070	4050	4050	4050	4050	0
5	20241127	184200	746942070	4050	4050	4050	4050	0
6	20241127	184100	746942070	4050	4050	4050	4050	0
7	20241127	184000	746942070	4050	4050	4050	4050	0
8	20241127	183900	746942070	4050	4050	4050	4050	0
9	20241127	183800	746942070	4050	4050	4050	4050	0
10	20241127	183700	746942070	4050	4050	4050	4050	0
11	20241127	183600	746942070	4050	4050	4050	4050	0
12	20241127	183500	746942070	4050	4050	4050	4050	0
13	20241127	183400	746942070	4050	4050	4050	4050	0
14	20241127	183300	746942070	4050	4050	4050	4050	0
15	20241127	183200	746942070	4050	4050	4050	4050	0
16	20241127	183100	746942070	4050	4050	4050	4050	0
17	20241127	183000	746942070	4050	4050	4050	4050	0
18	20241127	182900	746942070	4050	4050	4050	4050	0
19	20241127	182800	746942070	4050	4050	4050	4050	0
20	20241127	182700	746942070	4050	4050	4050	4050	0
21	20241127	182600	746942070	4050	4050	4050	4050	0
22	20241127	182500	746942070	4050	4050	4050	4050	0
23	20241127	182400	746942070	4050	4050	4050	4050	0
24	20241127	182300	746942070	4050	4050	4050	4050	0
25	20241127	182200	746942070	4050	4050	4050	4050	0
26	20241127	182100	746942070	4050	4050	4050	4050	0
27	20241127	182000	746942070	4050	4050	4050	4050	0
28	20241127	181900	746942070	4050	4050	4050	4050	0
29	20241127	181800	746942070	4050	4050	4050	4050	0
30	20241127	181700	746942070	4050	4050	4050	4050	0
31	20241127	181600	746942070	4050	4050	4050	4050	0
32	20241127	181500	746942070	4050	4050	4050	4050	1722
33	20241127	181400	746942070	4050	4050	4050	4050	0
34	20241127	181300	746942070	4050	4050	4050	4050	0
35	20241127	181200	746942070	4050	4050	4050	4050	0
36	20241127	181100	746942070	4050	4050	4050	4050	0
37	20241127	181000	746942070	4050	4050	4050	4050	0
38	20241127	180900	746942070	4050	4050	4050	4050	0
39	20241127	180800	746942070	4050	4050	4050	4050	0
40	20241127	180700	746942070	4050	4050	4050	4050	0
41	20241127	180600	746942070	4050	4050	4050	4050	0
42	20241127	180500	746942070	4050	4050	4050	4050	0
43	20241127	180400	746942070	4050	4050	4050	4050	0
44	20241127	180300	746942070	4050	4050	4050	4050	0
45	20241127	180200	746942070	4050	4050	4050	4050	0
46	20241127	180100	746942070	4050	4050	4050	4050	0
47	20241127	180000	746942070	4050	4050	4050	4050	0
48	20241127	175900	746942070	4050	4050	4050	4050	0
49	20241127	175800	746942070	4050	4050	4050	4050	0
50	20241127	175700	746942070	4050	4050	4050	4050	0
51	20241127	175600	746942070	4050	4050	4050	4050	0
52	20241127	175500	746942070	4050	4050	4050	4050	0
53	20241127	175400	746942070	4050	4050	4050	4050	0
54	20241127	175300	746942070	4050	4050	4050	4050	0
55	20241127	175200	746942070	4050	4050	4050	4050	0
56	20241127	175100	746942070	4050	4050	4050	4050	0
57	20241127	175000	746942070	4050	4050	4050	4050	0
58	20241127	174900	746942070	4050	4050	4050	4050	0
59	20241127	174800	746942070	4050	4050	4050	4050	0
60	20241127	174700	746942070	4050	4050	4050	4050	0
61	20241127	174600	746942070	4050	4050	4050	4050	0
62	20241127	174500	746942070	4050	4050	4050	4050	1722
63	20241127	174400	746942070	4050	4050	4050	4050	0
64	20241127	174300	746942070	4050	4050	4050	4050	0
65	20241127	174200	746942070	4050	4050	4050	4050	0
66	20241127	174100	746942070	4050	4050	4050	4050	0
67	20241127	174000	746942070	4050	4050	4050	4050	0
68	20241127	173900	746942070	4050	4050	4050	4050	0
69	20241127	173800	746942070	4050	4050	4050	4050	0
70	20241127	173700	746942070	4050	4050	4050	4050	0
71	20241127	173600	746942070	4050	4050	4050	4050	0
72	20241127	173500	746942070	4050	4050	4050	4050	0
73	20241127	173400	746942070	4050	4050	4050	4050	0
74	20241127	173300	746942070	4050	4050	4050	4050	0
75	20241127	173200	746942070	4050	4050	4050	4050	0
76	20241127	173100	746942070	4050	4050	4050	4050	0
77	20241127	173000	746942070	4050	4050	4050	4050	0
78	20241127	172900	746942070	4050	4050	4050	4050	0
79	20241127	172800	746942070	4050	4050	4050	4050	0
80	20241127	172700	746942070	4050	4050	4050	4050	0
81	20241127	172600	746942070	4050	4050	4050	4050	0
82	20241127	172500	746942070	4050	4050	4050	4050	0
83	20241127	172400	746942070	4050	4050	4050	4050	0
84	20241127	172300	746942070	4050	4050	4050	4050	0
85	20241127	172200	746942070	4050	4050	4050	4050	0
86	20241127	172100	746942070	4050	4050	4050	4050	0
87	20241127	172000	746942070	4050	4050	4050	4050	0
88	20241127	171900	746942070	4050	4050	4050	4050	0
89	20241127	171800	746942070	4050	4050	4050	4050	0
90	20241127	171700	746942070	4050	4050	4050	4050	0
91	20241127	171600	746942070	4050	4050	4050	4050	0
92	20241127	171500	746942070	4050	4050	4050	4050	1722
93	20241127	171400	746942070	4050	4050	4050	4050	0
94	20241127	171300	746942070	4050	4050	4050	4050	0
95	20241127	171200	746942070	4050	4050	4050	4050	0
96	20241127	171100	746942070	4050	4050	4050	4050	0
97	20241127	171000	746942070	4050	4050	4050	4050	0
98	20241127	170900	746942070	4050	4050	4050	4050	0
99	20241127	170800	746942070	4050	4050	4050	4050	0
100	20241127	170700	746942070	4050	4050	4050	4050	0
101	20241127	170600	746942070	4050	4050	4050	4050	0
102	20241127	170500	746942070	4050	4050	4050	4050	0
103	20241127	170400	746942070	4050	4050	4050	4050	0
104	20241127	170300	746942070	4050	4050	4050	4050	0
105	20241127	170200	746942070	4050	4050	4050	4050	0
106	20241127	170100	746942070	4050	4050	4050	4050	0
107	20241127	170000	746942070	4050	4050	4050	4050	0
108	20241127	165900	746942070	4050	4050	4050	4050	0
109	20241127	165800	746942070	4050	4050	4050	4050	0
110	20241127	165700	746942070	4050	4050	4050	4050	0
111	20241127	165600	746942070	4050	4050	4050	4050	0
112	20241127	165500	746942070	4050	4050	4050	4050	0
113	20241127	165400	746942070	4050	4050	4050	4050	0
114	20241127	165300	746942070	4050	4050	4050	4050	0
115	20241127	165200	746942070	4050	4050	4050	4050	0
116	20241127	165100	746942070	4050	4050	4050	4050	0
117	20241127	165000	746942070	4050	4050	4050	4050	0
118	20241127	164900	746942070	4050	4050	4050	4050	0
119	20241127	164800	746942070	4050	4050	4050	4050	0
120	20241127	164700	746942070	4050	4050	4050	4050	0
121	20241127	164600	746942070	4050	4050	4050	4050	0
122	20241127	164500	746942070	4050	4050	4050	4050	1722
123	20241127	164400	746942070	4050	4050	4050	4050	0
124	20241127	164300	746942070	4050	4050	4050	4050	0
125	20241127	164200	746942070	4050	4050	4050	4050	0
126	20241127	164100	746942070	4050	4050	4050	4050	0
127	20241127	164000	746942070	4050	4050	4050	4050	0
128	20241127	163900	746942070	4050	4050	4050	4050	0
129	20241127	163800	746942070	4050	4050	4050	4050	0
130	20241127	163700	746942070	4050	4050	4050	4050	0
131	20241127	163600	746942070	4050	4050	4050	4050	0
132	20241127	163500	746942070	4050	4050	4050	4050	0
133	20241127	163400	746942070	4050	4050	4050	4050	0
134	20241127	163300	746942070	4050	4050	4050	4050	0
135	20241127	163200	746942070	4050	4050	4050	4050	0
136	20241127	163100	746942070	4050	4050	4050	4050	0
137	20241127	163000	746942070	4050	4050	4050	4050	0
138	20241127	162900	746942070	4050	4050	4050	4050	0
139	20241127	162800	746942070	4050	4050	4050	4050	0
140	20241127	162700	746942070	4050	4050	4050	4050	0
141	20241127	162600	746942070	4050	4050	4050	4050	0
142	20241127	162500	746942070	4050	4050	4050	4050	0
143	20241127	162400	746942070	4050	4050	4050	4050	0
144	20241127	162300	746942070	4050	4050	4050	4050	0
145	20241127	162200	746942070	4050	4050	4050	4050	0
146	20241127	162100	746942070	4050	4050	4050	4050	0
147	20241127	162000	746942070	4050	4050	4050	4050	0
148	20241127	161900	746942070	4050	4050	4050	4050	0
149	20241127	161800	746942070	4050	4050	4050	4050	0
150	20241127	161700	746942070	4050	4050	4050	4050	0
151	20241127	161600	746942070	4050	4050	4050	4050	0
152	20241127	161500	746942070	4050	4050	4050	4050	1722
153	20241127	161400	746942070	4050	4050	4050	4050	0
154	20241127	161300	746942070	4050	4050	4050	4050	0
155	20241127	161200	746942070	4050	4050	4050	4050	0
156	20241127	161100	746942070	4050	4050	4050	4050	0
157	20241127	161000	746942070	4050	4050	4050	4050	0
158	20241127	160900	746942070	4050	4050	4050	4050	0
159	20241127	160800	746942070	4050	4050	4050	4050	0
160	20241127	160700	746942070	4050	4050	4050	4050	0
161	20241127	160600	746942070	4050	4050	4050	4050	0
162	20241127	160500	746942070	4050	4050	4050	4050	0
163	20241127	160400	746942070	4050	4050	4050	4050	0
164	20241127	160300	746942070	4050	4050	4050	4050	0
165	20241127	160200	746942070	4050	4050	4050	4050	0
166	20241127	160100	746942070	4050	4050	4050	4050	0
167	20241127	160000	746942070	4050	4050	4050	4050	0
168	20241127	155900	746942070	4050	4050	4050	4050	0
169	20241127	155800	746942070	4050	4050	4050	4050	0
170	20241127	155700	746942070	4050	4050	4050	4050	0
171	20241127	155600	746942070	4050	4050	4050	4050	0
172	20241127	155500	746942070	4050	4050	4050	4050	0
173	20241127	155400	746942070	4050	4050	4050	4050	0
174	20241127	155300	746942070	4050	4050	4050	4050	0
175	20241127	155200	746942070	4050	4050	4050	4050	0
176	20241127	155100	746942070	4050	4050	4050	4050	0
177	20241127	155000	746942070	4050	4050	4050	4050	0
178	20241127	154900	746942070	4050	4050	4050	4050	0
179	20241127	154800	746942070	4050	4050	4050	4050	0
180	20241127	154700	746942070	4050	4050	4050	4050	0
181	20241127	154600	746942070	4050	4050	4050	4050	0
182	20241127	154500	746942070	4050	4050	4050	4050	1722
183	20241127	154400	746942070	4050	4050	4050	4050	0
184	20241127	154300	746942070	4050	4050	4050	4050	0
185	20241127	154200	746942070	4050	4050	4050	4050	0
186	20241127	154100	746942070	4050	4050	4050	4050	0
187	20241127	154000	746942070	4050	4050	4050	4050	0
188	20241127	153900	746942070	4050	4050	4050	4050	0
189	20241127	153800	746942070	4050	4050	4050	4050	0
190	20241127	153700	746942070	4050	4050	4050	4050	0
191	20241127	153600	746942070	4050	4050	4050	4050	0
192	20241127	153500	746942070	4050	4050	4050	4050	0
193	20241127	153400	746942070	4050	4050	4050	4050	0
194	20241127	153300	746942070	4050	4050	4050	4050	0
195	20241127	153200	746942070	4050	4050	4050	4050	0
196	20241127	153100	746942070	4050	4050	4050	4050	0
197	20241127	153000	746942070	4050	4050	4050	4050	1722
198	20241127	152900	739967970	4060	4060	4060	4060	0
199	20241127	152800	739967970	4060	4060	4060	4060	0
200	20241127	152700	739967970	4060	4060	4060	4060	0
201	20241127	152600	739967970	4060	4060	4060	4060	0
202	20241127	152500	739967970	4060	4060	4060	4060	0
203	20241127	152400	739967970	4060	4060	4060	4060	0
204	20241127	152300	739967970	4060	4060	4060	4060	0
205	20241127	152200	739967970	4060	4060	4060	4060	0
206	20241127	152100	739967970	4060	4060	4060	4060	0
207	20241127	152000	739967970	4060	4060	4060	4060	0
208	20241127	151900	739967970	4060	4050	4060	4050	1402
209	20241127	151800	734289850	4060	4060	4060	4050	1039
210	20241127	151700	730081820	4060	4055	4060	4050	507
211	20241127	151600	728028355	4060	4060	4060	4060	407
212	20241127	151500	726375935	4060	4055	4060	4045	2401
213	20241127	151400	716657750	4055	4060	4060	4055	13
214	20241127	151300	716605020	4060	4060	4060	4060	0
215	20241127	151200	716605020	4060	4060	4060	4060	2
216	20241127	151100	716596900	4060	4060	4060	4055	157
217	20241127	151000	715959810	4060	4065	4065	4060	276
218	20241127	150900	714839000	4065	4065	4065	4065	9
219	20241127	150800	714802415	4065	4065	4065	4065	1
220	20241127	150700	714798350	4065	4065	4065	4065	1
221	20241127	150600	714794285	4055	4060	4060	4055	1326
222	20241127	150500	709417215	4065	4065	4065	4065	1
223	20241127	150400	709413150	4065	4065	4065	4065	1
224	20241127	150300	709409085	4065	4065	4065	4065	20
225	20241127	150200	709327785	4065	4065	4065	4065	30
226	20241127	150100	709205835	4065	4065	4065	4065	1
227	20241127	150000	709201770	4060	4055	4060	4055	63
228	20241127	145900	708946125	4055	4045	4055	4045	250
229	20241127	145800	707934855	4045	4055	4055	4045	5000
230	20241127	145700	687682800	4060	4060	4060	4060	339
231	20241127	145600	686306460	4060	4060	4060	4060	3
232	20241127	145500	686294280	4065	4065	4065	4065	0
233	20241127	145400	686294280	4065	4060	4065	4060	2
234	20241127	145300	686286155	4060	4055	4060	4055	839
235	20241127	145200	682881315	4055	4060	4060	4055	14
236	20241127	145100	682824510	4060	4060	4060	4060	0
237	20241127	145000	682824510	4060	4060	4060	4060	1000
238	20241127	144900	678764510	4060	4060	4060	4055	146
239	20241127	144800	678171925	4060	4055	4060	4055	35
240	20241127	144700	678029995	4060	4060	4065	4060	1314
241	20241127	144600	672695150	4060	4060	4060	4060	1
242	20241127	144500	672691090	4065	4065	4065	4065	117
243	20241127	144400	672215485	4075	4075	4075	4075	0
244	20241127	144300	672215485	4075	4075	4075	4075	0
245	20241127	144200	672215485	4075	4075	4075	4075	1
246	20241127	144100	672211410	4060	4075	4075	4060	5207
247	20241127	144000	651062325	4075	4075	4075	4075	233
248	20241127	143900	650112850	4075	4075	4075	4075	0
249	20241127	143800	650112850	4075	4070	4075	4070	493
250	20241127	143700	648106335	4070	4070	4070	4070	3
251	20241127	143600	648094125	4070	4070	4070	4070	0
252	20241127	143500	648094125	4070	4065	4070	4065	35
253	20241127	143400	647951845	4070	4070	4070	4070	0
254	20241127	143300	647951845	4070	4070	4070	4070	4
255	20241127	143200	647935565	4070	4070	4070	4070	0
256	20241127	143100	647935565	4070	4070	4070	4070	0
257	20241127	143000	647935565	4070	4070	4070	4070	1
258	20241127	142900	647931495	4065	4065	4065	4065	80
259	20241127	142800	647606295	4070	4070	4070	4070	100
260	20241127	142700	647199295	4070	4070	4070	4070	1
261	20241127	142600	647195225	4070	4065	4070	4065	1131
262	20241127	142500	642597705	4065	4060	4065	4060	51
263	20241127	142400	642390635	4060	4060	4060	4060	109
264	20241127	142300	641948095	4060	4065	4065	4060	1135
265	20241127	142200	637336820	4070	4070	4070	4070	1
266	20241127	142100	637332750	4065	4065	4065	4065	0
267	20241127	142000	637332750	4065	4070	4070	4065	2774
268	20241127	141900	626047345	4070	4080	4080	4070	966
269	20241127	141800	622111140	4075	4075	4075	4075	345
270	20241127	141700	620705265	4075	4075	4075	4070	941
271	20241127	141600	616871925	4080	4080	4080	4080	0
272	20241127	141500	616871925	4080	4080	4080	4080	107
273	20241127	141400	616435365	4090	4090	4090	4090	1
274	20241127	141300	616431275	4080	4080	4080	4080	20
275	20241127	141200	616349675	4080	4080	4080	4080	0
276	20241127	141100	616349675	4080	4080	4080	4080	10
277	20241127	141000	616308875	4090	4090	4090	4075	4
278	20241127	140900	616292545	4070	4070	4070	4070	251
279	20241127	140800	615270975	4070	4075	4075	4070	196
280	20241127	140700	614473225	4095	4095	4095	4095	0
281	20241127	140600	614473225	4095	4095	4095	4095	1
282	20241127	140500	614469130	4075	4075	4075	4075	1
283	20241127	140400	614465055	4095	4095	4095	4095	0
284	20241127	140300	614465055	4095	4075	4095	4070	150
285	20241127	140200	613853660	4070	4070	4070	4070	102
286	20241127	140100	613438520	4070	4070	4070	4070	1055
287	20241127	140000	609144670	4075	4070	4075	4070	512
288	20241127	135900	607060805	4070	4080	4080	4070	6053
289	20241127	135800	582403025	4080	4080	4080	4080	841
290	20241127	135700	578971745	4100	4100	4100	4100	1
291	20241127	135600	578967645	4100	4100	4100	4100	0
292	20241127	135500	578967645	4100	4085	4100	4080	1014
293	20241127	135400	574830355	4100	4100	4100	4100	0
294	20241127	135300	574830355	4100	4085	4100	4085	60
295	20241127	135200	574585240	4080	4080	4080	4080	1126
296	20241127	135100	569991160	4085	4085	4085	4085	1
297	20241127	135000	569987075	4085	4085	4085	4085	100
298	20241127	134900	569578575	4085	4090	4090	4085	393
299	20241127	134800	567973130	4090	4090	4090	4090	214
300	20241127	134700	567097870	4085	4085	4085	4085	0
301	20241127	134600	567097870	4085	4090	4090	4085	882
302	20241127	134500	563494260	4100	4100	4100	4100	0
303	20241127	134400	563494260	4100	4100	4100	4100	0
304	20241127	134300	563494260	4100	4095	4100	4090	5
305	20241127	134200	563473790	4090	4090	4090	4090	25
306	20241127	134100	563371540	4100	4095	4100	4095	4
307	20241127	134000	563355155	4095	4090	4095	4090	52
308	20241127	133900	563142470	4090	4090	4090	4090	360
309	20241127	133800	561670070	4095	4095	4095	4095	6
310	20241127	133700	561645500	4105	4105	4105	4105	0
311	20241127	133600	561645500	4105	4090	4105	4090	120
312	20241127	133500	561152980	4100	4095	4100	4095	1556
313	20241127	133400	554773405	4095	4095	4095	4095	466
314	20241127	133300	552865135	4085	4085	4085	4085	100
315	20241127	133200	552456635	4095	4085	4095	4085	17
316	20241127	133100	552387180	4085	4085	4095	4085	83
317	20241127	133000	552048115	4085	4085	4085	4080	283
318	20241127	132900	550893440	4080	4080	4080	4080	0
319	20241127	132800	550893440	4080	4085	4085	4080	1583
320	20241127	132700	544426960	4085	4100	4100	4085	3142
321	20241127	132600	531576770	4095	4095	4095	4095	0
322	20241127	132500	531576770	4095	4100	4100	4095	556
323	20241127	132400	529297450	4100	4100	4100	4100	6
324	20241127	132300	529272850	4095	4095	4095	4095	3
325	20241127	132200	529260565	4100	4095	4100	4095	148
326	20241127	132100	528654500	4100	4095	4100	4095	300
327	20241127	132000	527425695	4095	4095	4095	4095	3
328	20241127	131900	527413410	4095	4095	4095	4095	1279
329	20241127	131800	522175905	4100	4105	4105	4100	2
330	20241127	131700	522167700	4095	4095	4095	4095	33
331	20241127	131600	522032565	4095	4095	4095	4095	0
332	20241127	131500	522032565	4095	4100	4100	4095	6230
333	20241127	131400	496497895	4100	4100	4100	4100	10
334	20241127	131300	496456895	4110	4110	4110	4110	0
335	20241127	131200	496456895	4110	4110	4110	4110	1
336	20241127	131100	496452785	4100	4100	4100	4100	50
337	20241127	131000	496247785	4110	4110	4110	4110	0
338	20241127	130900	496247785	4110	4110	4110	4110	0
339	20241127	130800	496247785	4110	4110	4110	4110	10
340	20241127	130700	496206685	4110	4100	4110	4100	36
341	20241127	130600	496059070	4110	4105	4110	4105	2
342	20241127	130500	496050855	4105	4110	4110	4105	6
343	20241127	130400	496026220	4105	4105	4105	4105	0
344	20241127	130300	496026220	4105	4105	4105	4105	2107
345	20241127	130200	487376985	4110	4110	4110	4110	0
346	20241127	130100	487376985	4110	4110	4110	4110	0
347	20241127	130000	487376985	4110	4110	4110	4110	0
348	20241127	125900	487376985	4110	4110	4110	4110	0
349	20241127	125800	487376985	4110	4110	4110	4110	3
350	20241127	125700	487364655	4105	4105	4105	4105	1
351	20241127	125600	487360550	4110	4110	4110	4110	0
352	20241127	125500	487360550	4110	4110	4110	4110	0
353	20241127	125400	487360550	4110	4105	4110	4100	568
354	20241127	125300	485031170	4110	4110	4110	4110	14
355	20241127	125200	484973630	4105	4105	4105	4105	240
356	20241127	125100	483988430	4110	4105	4110	4105	70
357	20241127	125000	483701075	4110	4130	4130	4110	460
358	20241127	124900	481808475	4130	4130	4130	4130	0
359	20241127	124800	481808475	4130	4130	4130	4130	0
360	20241127	124700	481808475	4130	4130	4130	4130	0
361	20241127	124600	481808475	4130	4130	4130	4130	1
362	20241127	124500	481804345	4110	4110	4110	4110	72
363	20241127	124400	481508425	4130	4130	4130	4130	1
364	20241127	124300	481504295	4110	4110	4110	4110	0
365	20241127	124200	481504295	4110	4110	4110	4110	0
366	20241127	124100	481504295	4110	4110	4110	4110	605
367	20241127	124000	479017745	4130	4130	4130	4130	0
368	20241127	123900	479017745	4130	4130	4130	4130	0
369	20241127	123800	479017745	4130	4130	4130	4130	2
370	20241127	123700	479009485	4130	4130	4130	4130	0
371	20241127	123600	479009485	4130	4130	4130	4130	0
372	20241127	123500	479009485	4130	4130	4130	4130	300
373	20241127	123400	477770485	4105	4110	4110	4105	25
374	20241127	123300	477667840	4130	4130	4130	4130	122
375	20241127	123200	477163980	4130	4125	4130	4125	3000
376	20241127	123100	464788505	4110	4110	4110	4110	0
377	20241127	123000	464788505	4110	4110	4110	4110	1
378	20241127	122900	464784395	4125	4105	4125	4105	1522
379	20241127	122800	458517090	4110	4110	4110	4105	1293
380	20241127	122700	453208860	4105	4105	4105	4105	404
381	20241127	122600	451550440	4105	4110	4110	4105	554
382	20241127	122500	449276130	4125	4125	4125	4125	1
383	20241127	122400	449272005	4105	4105	4105	4105	0
384	20241127	122300	449272005	4105	4105	4105	4105	0
385	20241127	122200	449272005	4105	4105	4105	4105	0
386	20241127	122100	449272005	4105	4110	4110	4105	1840
387	20241127	122000	441718785	4130	4125	4135	4125	2025
388	20241127	121900	433356785	4105	4105	4105	4105	0
389	20241127	121800	433356785	4105	4105	4105	4105	38
390	20241127	121700	433200795	4110	4110	4110	4110	783
391	20241127	121600	429982665	4130	4130	4130	4130	0
392	20241127	121500	429982665	4130	4130	4130	4130	55
393	20241127	121400	429755515	4130	4130	4130	4130	5
394	20241127	121300	429734865	4110	4110	4110	4110	0
395	20241127	121200	429734865	4110	4130	4130	4110	3394
396	20241127	121100	415757470	4130	4130	4130	4130	0
397	20241127	121000	415757470	4130	4135	4135	4130	261
398	20241127	120900	414678240	4135	4135	4135	4135	0
399	20241127	120800	414678240	4135	4120	4135	4120	5
400	20241127	120700	414657615	4135	4135	4135	4135	0
401	20241127	120600	414657615	4135	4120	4135	4120	3
402	20241127	120500	414645240	4130	4130	4130	4130	0
403	20241127	120400	414645240	4130	4130	4130	4130	3
404	20241127	120300	414632850	4130	4115	4130	4115	1918
405	20241127	120200	406730275	4120	4120	4120	4120	501
406	20241127	120100	404666155	4120	4135	4135	4120	1026
407	20241127	120000	400424035	4135	4135	4135	4120	10
408	20241127	115900	400382700	4135	4130	4135	4130	1001
409	20241127	115800	396244180	4135	4135	4135	4135	0
410	20241127	115700	396244180	4135	4130	4135	4130	3000
411	20241127	115600	383853110	4130	4130	4130	4130	0
412	20241127	115500	383853110	4130	4130	4130	4130	0
413	20241127	115400	383853110	4130	4130	4130	4130	1
414	20241127	115300	383848980	4130	4105	4130	4100	6148
415	20241127	115200	358522360	4105	4105	4105	4105	652
416	20241127	115100	355845900	4105	4105	4105	4105	50
417	20241127	115000	355640650	4110	4110	4110	4105	2637
418	20241127	114900	344813260	4110	4110	4110	4110	200
419	20241127	114800	343991260	4110	4110	4110	4110	700
420	20241127	114700	341114260	4110	4110	4110	4110	0
421	20241127	114600	341114260	4110	4110	4110	4110	0
422	20241127	114500	341114260	4110	4115	4115	4110	708
423	20241127	114400	338204350	4115	4115	4115	4115	6
424	20241127	114300	338179660	4110	4115	4115	4110	8
425	20241127	114200	338146755	4105	4115	4115	4105	7
426	20241127	114100	338117960	4105	4115	4115	4105	6
427	20241127	114000	338093280	4105	4110	4110	4105	624
428	20241127	113900	335529065	4120	4120	4120	4120	5
429	20241127	113800	335508465	4120	4110	4120	4110	306
430	20241127	113700	334250745	4120	4110	4120	4110	6
431	20241127	113600	334226035	4120	4120	4120	4120	5
432	20241127	113500	334205435	4120	4120	4120	4120	6
433	20241127	113400	334180715	4120	4120	4120	4120	5
434	20241127	113300	334160115	4120	4120	4120	4120	251
435	20241127	113200	333125995	4120	4120	4120	4120	5
436	20241127	113100	333105395	4120	4120	4120	4120	440
437	20241127	113000	331292595	4120	4125	4125	4120	7
438	20241127	112900	331263725	4125	4125	4125	4125	5
439	20241127	112800	331243100	4105	4125	4125	4105	143
440	20241127	112700	330655965	4130	4130	4130	4130	0
441	20241127	112600	330655965	4130	4115	4130	4105	2005
442	20241127	112500	322419405	4130	4130	4130	4130	5
443	20241127	112400	322398755	4135	4135	4135	4135	9
444	20241127	112300	322361540	4135	4130	4135	4130	506
445	20241127	112200	320270045	4120	4130	4130	4120	605
446	20241127	112100	317772395	4135	4135	4135	4105	1091
447	20241127	112000	313288440	4135	4130	4135	4130	1006
448	20241127	111900	309132765	4130	4130	4130	4130	5
449	20241127	111800	309112115	4120	4135	4135	4120	56
450	20241127	111700	308881330	4130	4105	4130	4105	555
451	20241127	111600	306591200	4120	4120	4120	4105	1006
452	20241127	111500	302452305	4120	4120	4120	4120	5
453	20241127	111400	302431705	4120	4120	4120	4120	0
454	20241127	111300	302431705	4120	4120	4120	4120	5
455	20241127	111200	302411105	4120	4120	4120	4120	6
456	20241127	111100	302386385	4120	4120	4120	4120	5
457	20241127	111000	302365785	4120	4120	4120	4120	5
458	20241127	110900	302345185	4120	4120	4120	4120	10
459	20241127	110800	302303985	4120	4120	4120	4120	7
460	20241127	110700	302275145	4120	4120	4120	4120	5
461	20241127	110600	302254545	4120	4105	4120	4105	30
462	20241127	110500	302131305	4110	4110	4110	4110	138
463	20241127	110400	301564125	4110	4110	4110	4110	163
464	20241127	110300	300894195	4110	4110	4110	4110	108
465	20241127	110200	300450315	4110	4110	4110	4110	1196
466	20241127	110100	295534755	4110	4110	4110	4110	1520
467	20241127	110000	289287555	4110	4110	4110	4105	882
468	20241127	105900	285663245	4110	4120	4120	4110	4270
469	20241127	105800	268113490	4120	4115	4120	4115	56
470	20241127	105700	267882810	4120	4120	4120	4120	5
471	20241127	105600	267862210	4110	4115	4120	4110	509
472	20241127	105500	265770165	4120	4120	4120	4120	0
473	20241127	105400	265770165	4120	4120	4120	4120	6
474	20241127	105300	265745445	4120	4120	4120	4120	5
475	20241127	105200	265724845	4120	4120	4120	4120	5
476	20241127	105100	265704245	4110	4120	4120	4110	5508
477	20241127	105000	243041980	4115	4115	4120	4115	83
478	20241127	104900	242700410	4120	4120	4120	4120	50
479	20241127	104800	242494410	4120	4115	4120	4115	87
480	20241127	104700	242136155	4120	4120	4120	4120	5
481	20241127	104600	242115555	4120	4120	4120	4120	8
482	20241127	104500	242082595	4120	4125	4125	4120	10
483	20241127	104400	242041370	4125	4125	4125	4125	10
484	20241127	104300	242000120	4125	4125	4125	4125	226
485	20241127	104200	241067870	4120	4120	4120	4120	0
486	20241127	104100	241067870	4120	4130	4130	4120	15
487	20241127	104000	241006020	4130	4130	4130	4130	5
488	20241127	103900	240985370	4130	4120	4130	4120	5303
489	20241127	103800	219136950	4120	4120	4120	4120	10
490	20241127	103700	219095750	4120	4120	4120	4120	55
491	20241127	103600	218869150	4120	4120	4120	4120	11
492	20241127	103500	218823830	4120	4130	4130	4115	95
493	20241127	103400	218432775	4130	4125	4130	4125	1949
494	20241127	103300	210393125	4125	4125	4125	4125	5
495	20241127	103200	210372500	4125	4125	4125	4125	6
496	20241127	103100	210347750	4125	4125	4125	4125	8
497	20241127	103000	210314750	4115	4125	4125	4115	1515
498	20241127	102900	204080320	4120	4120	4120	4120	34
499	20241127	102800	203940240	4125	4125	4125	4125	16
500	20241127	102700	203874240	4125	4115	4125	4115	15
501	20241127	102600	203812465	4115	4120	4125	4115	2143
502	20241127	102500	194988395	4125	4125	4125	4125	6
503	20241127	102400	194963645	4130	4130	4130	4130	5
504	20241127	102300	194942995	4130	4130	4130	4130	0
505	20241127	102200	194942995	4130	4130	4130	4130	5
506	20241127	102100	194922345	4130	4120	4130	4120	300
507	20241127	102000	193686275	4130	4120	4130	4120	243
508	20241127	101900	192685065	4130	4130	4130	4130	5
509	20241127	101800	192664415	4130	4130	4130	4130	2715
510	20241127	101700	181451465	4120	4130	4130	4120	57
511	20241127	101600	181216565	4130	4130	4130	4130	0
512	20241127	101500	181216565	4130	4130	4130	4130	8
513	20241127	101400	181183525	4130	4130	4130	4130	6
514	20241127	101300	181158745	4120	4125	4130	4120	1562
515	20241127	101200	174716930	4125	4125	4130	4125	1630
516	20241127	101100	167993130	4130	4130	4130	4130	5
517	20241127	101000	167972480	4130	4130	4130	4130	0
518	20241127	100900	167972480	4130	4130	4130	4130	288
519	20241127	100800	166783040	4135	4135	4135	4135	5
520	20241127	100700	166762365	4135	4130	4135	4130	30
521	20241127	100600	166638440	4135	4135	4135	4135	11
522	20241127	100500	166592955	4135	4135	4135	4135	5
523	20241127	100400	166572280	4135	4135	4135	4125	569
524	20241127	100300	164219955	4135	4135	4135	4135	15
525	20241127	100200	164157930	4135	4135	4135	4135	8
526	20241127	100100	164124850	4130	4125	4130	4125	854
527	20241127	100000	160598080	4130	4130	4130	4130	5
528	20241127	095900	160577430	4125	4130	4130	4125	649
529	20241127	095800	157897065	4130	4130	4130	4130	36
530	20241127	095700	157748385	4130	4130	4130	4130	0
531	20241127	095600	157748385	4130	4130	4130	4130	133
532	20241127	095500	157199095	4130	4130	4130	4130	106
533	20241127	095400	156761315	4130	4130	4130	4130	12
534	20241127	095300	156711755	4130	4130	4130	4130	5
535	20241127	095200	156691105	4125	4130	4130	4125	85
536	20241127	095100	156340450	4130	4130	4130	4130	6
537	20241127	095000	156315670	4130	4130	4130	4130	150
538	20241127	094900	155696170	4130	4130	4130	4130	7
539	20241127	094800	155667260	4130	4125	4130	4125	20
540	20241127	094700	155584735	4130	4130	4130	4130	5
541	20241127	094600	155564085	4130	4125	4130	4125	270
542	20241127	094500	154449485	4130	4125	4130	4125	44
543	20241127	094400	154267935	4125	4125	4125	4125	20
544	20241127	094300	154185435	4120	4125	4125	4120	3
545	20241127	094200	154173070	4120	4125	4125	4120	531
546	20241127	094100	151982795	4125	4125	4125	4125	93
547	20241127	094000	151599170	4125	4120	4125	4120	50
548	20241127	093900	151393145	4120	4120	4120	4115	376
549	20241127	093800	149845685	4120	4125	4125	4120	21
550	20241127	093700	149759160	4110	4110	4110	4110	0
551	20241127	093600	149759160	4110	4110	4110	4110	50
552	20241127	093500	149553660	4105	4125	4125	4105	2627
553	20241127	093400	138762490	4125	4125	4125	4125	25
554	20241127	093300	138659365	4115	4120	4125	4115	2784
555	20241127	093200	127200670	4120	4130	4130	4120	3470
556	20241127	093100	112899035	4135	4135	4135	4135	196
557	20241127	093000	112088575	4135	4135	4135	4135	26
558	20241127	092900	111981065	4135	4135	4135	4135	31
559	20241127	092800	111852880	4135	4135	4135	4135	5
560	20241127	092700	111832205	4135	4135	4135	4135	201
561	20241127	092600	111001070	4125	4125	4125	4125	17
562	20241127	092500	110930945	4125	4125	4125	4125	1834
563	20241127	092400	103365695	4125	4125	4125	4125	35
564	20241127	092300	103221320	4130	4130	4130	4130	1
565	20241127	092200	103217190	4125	4130	4130	4125	336
566	20241127	092100	101830760	4130	4130	4135	4130	100
567	20241127	092000	101417755	4130	4135	4135	4130	303
568	20241127	091900	100166360	4135	4135	4135	4135	1245
569	20241127	091800	95018285	4145	4145	4145	4145	2
570	20241127	091700	95009995	4150	4130	4150	4130	592
571	20241127	091600	92564755	4140	4145	4145	4140	72
572	20241127	091500	92266365	4150	4150	4150	4150	57
573	20241127	091400	92029815	4140	4155	4155	4140	2042
574	20241127	091300	83575185	4155	4155	4155	4155	100
575	20241127	091200	83159685	4155	4155	4155	4155	199
576	20241127	091100	82332840	4145	4130	4145	4130	8397
577	20241127	091000	47562660	4140	4140	4140	4140	1
578	20241127	090900	47558520	4130	4130	4130	4130	34
579	20241127	090800	47418100	4140	4140	4140	4140	4
580	20241127	090700	47401540	4130	4130	4130	4130	218
581	20241127	090600	46501200	4130	4130	4130	4130	108
582	20241127	090500	46055160	4140	4130	4140	4130	91
583	20241127	090400	45678430	4140	4140	4140	4140	401
584	20241127	090300	44018290	4130	4130	4130	4130	489
585	20241127	090200	41998720	4135	4135	4150	4110	4936
586	20241127	090100	21656665	4135	4160	4165	4135	2746
587	20241127	090000	10242505	4160	4120	4165	4120	2484