KissMeData/019990/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	190900	747867680	5990	5990	5990	5990	3949
3	20241127	190800	747867680	5990	5990	5990	5990	0
4	20241127	190700	747867680	5990	5990	5990	5990	0
5	20241127	190600	747867680	5990	5990	5990	5990	0
6	20241127	190500	747867680	5990	5990	5990	5990	0
7	20241127	190400	747867680	5990	5990	5990	5990	0
8	20241127	190300	747867680	5990	5990	5990	5990	0
9	20241127	190200	747867680	5990	5990	5990	5990	0
10	20241127	190100	747867680	5990	5990	5990	5990	0
11	20241127	190000	747867680	5990	5990	5990	5990	0
12	20241127	185900	747867680	5990	5990	5990	5990	0
13	20241127	185800	747867680	5990	5990	5990	5990	0
14	20241127	185700	747867680	5990	5990	5990	5990	0
15	20241127	185600	747867680	5990	5990	5990	5990	0
16	20241127	185500	747867680	5990	5990	5990	5990	0
17	20241127	185400	747867680	5990	5990	5990	5990	0
18	20241127	185300	747867680	5990	5990	5990	5990	0
19	20241127	185200	747867680	5990	5990	5990	5990	0
20	20241127	185100	747867680	5990	5990	5990	5990	0
21	20241127	185000	747867680	5990	5990	5990	5990	0
22	20241127	184900	747867680	5990	5990	5990	5990	0
23	20241127	184800	747867680	5990	5990	5990	5990	0
24	20241127	184700	747867680	5990	5990	5990	5990	0
25	20241127	184600	747867680	5990	5990	5990	5990	0
26	20241127	184500	747867680	5990	5990	5990	5990	0
27	20241127	184400	747867680	5990	5990	5990	5990	0
28	20241127	184300	747867680	5990	5990	5990	5990	0
29	20241127	184200	747867680	5990	5990	5990	5990	0
30	20241127	184100	747867680	5990	5990	5990	5990	0
31	20241127	184000	747867680	5990	5990	5990	5990	0
32	20241127	183900	747867680	5990	5990	5990	5990	3949
33	20241127	183800	747867680	5990	5990	5990	5990	0
34	20241127	183700	747867680	5990	5990	5990	5990	0
35	20241127	183600	747867680	5990	5990	5990	5990	0
36	20241127	183500	747867680	5990	5990	5990	5990	0
37	20241127	183400	747867680	5990	5990	5990	5990	0
38	20241127	183300	747867680	5990	5990	5990	5990	0
39	20241127	183200	747867680	5990	5990	5990	5990	0
40	20241127	183100	747867680	5990	5990	5990	5990	0
41	20241127	183000	747867680	5990	5990	5990	5990	0
42	20241127	182900	747867680	5990	5990	5990	5990	0
43	20241127	182800	747867680	5990	5990	5990	5990	0
44	20241127	182700	747867680	5990	5990	5990	5990	0
45	20241127	182600	747867680	5990	5990	5990	5990	0
46	20241127	182500	747867680	5990	5990	5990	5990	0
47	20241127	182400	747867680	5990	5990	5990	5990	0
48	20241127	182300	747867680	5990	5990	5990	5990	0
49	20241127	182200	747867680	5990	5990	5990	5990	0
50	20241127	182100	747867680	5990	5990	5990	5990	0
51	20241127	182000	747867680	5990	5990	5990	5990	0
52	20241127	181900	747867680	5990	5990	5990	5990	0
53	20241127	181800	747867680	5990	5990	5990	5990	0
54	20241127	181700	747867680	5990	5990	5990	5990	0
55	20241127	181600	747867680	5990	5990	5990	5990	0
56	20241127	181500	747867680	5990	5990	5990	5990	0
57	20241127	181400	747867680	5990	5990	5990	5990	0
58	20241127	181300	747867680	5990	5990	5990	5990	0
59	20241127	181200	747867680	5990	5990	5990	5990	0
60	20241127	181100	747867680	5990	5990	5990	5990	0
61	20241127	181000	747867680	5990	5990	5990	5990	0
62	20241127	180900	747867680	5990	5990	5990	5990	3949
63	20241127	180800	747867680	5990	5990	5990	5990	0
64	20241127	180700	747867680	5990	5990	5990	5990	0
65	20241127	180600	747867680	5990	5990	5990	5990	0
66	20241127	180500	747867680	5990	5990	5990	5990	0
67	20241127	180400	747867680	5990	5990	5990	5990	0
68	20241127	180300	747867680	5990	5990	5990	5990	0
69	20241127	180200	747867680	5990	5990	5990	5990	0
70	20241127	180100	747867680	5990	5990	5990	5990	0
71	20241127	180000	747867680	5990	5990	5990	5990	0
72	20241127	175900	747867680	5990	5990	5990	5990	0
73	20241127	175800	747867680	5990	5990	5990	5990	0
74	20241127	175700	747867680	5990	5990	5990	5990	0
75	20241127	175600	747867680	5990	5990	5990	5990	0
76	20241127	175500	747867680	5990	5990	5990	5990	0
77	20241127	175400	747867680	5990	5990	5990	5990	0
78	20241127	175300	747867680	5990	5990	5990	5990	0
79	20241127	175200	747867680	5990	5990	5990	5990	0
80	20241127	175100	747867680	5990	5990	5990	5990	0
81	20241127	175000	747867680	5990	5990	5990	5990	0
82	20241127	174900	747867680	5990	5990	5990	5990	0
83	20241127	174800	747867680	5990	5990	5990	5990	0
84	20241127	174700	747867680	5990	5990	5990	5990	0
85	20241127	174600	747867680	5990	5990	5990	5990	0
86	20241127	174500	747867680	5990	5990	5990	5990	0
87	20241127	174400	747867680	5990	5990	5990	5990	0
88	20241127	174300	747867680	5990	5990	5990	5990	0
89	20241127	174200	747867680	5990	5990	5990	5990	0
90	20241127	174100	747867680	5990	5990	5990	5990	0
91	20241127	174000	747867680	5990	5990	5990	5990	0
92	20241127	173900	747867680	5990	5990	5990	5990	3949
93	20241127	173800	747867680	5990	5990	5990	5990	0
94	20241127	173700	747867680	5990	5990	5990	5990	0
95	20241127	173600	747867680	5990	5990	5990	5990	0
96	20241127	173500	747867680	5990	5990	5990	5990	0
97	20241127	173400	747867680	5990	5990	5990	5990	0
98	20241127	173300	747867680	5990	5990	5990	5990	0
99	20241127	173200	747867680	5990	5990	5990	5990	0
100	20241127	173100	747867680	5990	5990	5990	5990	0
101	20241127	173000	747867680	5990	5990	5990	5990	0
102	20241127	172900	747867680	5990	5990	5990	5990	0
103	20241127	172800	747867680	5990	5990	5990	5990	0
104	20241127	172700	747867680	5990	5990	5990	5990	0
105	20241127	172600	747867680	5990	5990	5990	5990	0
106	20241127	172500	747867680	5990	5990	5990	5990	0
107	20241127	172400	747867680	5990	5990	5990	5990	0
108	20241127	172300	747867680	5990	5990	5990	5990	0
109	20241127	172200	747867680	5990	5990	5990	5990	0
110	20241127	172100	747867680	5990	5990	5990	5990	0
111	20241127	172000	747867680	5990	5990	5990	5990	0
112	20241127	171900	747867680	5990	5990	5990	5990	0
113	20241127	171800	747867680	5990	5990	5990	5990	0
114	20241127	171700	747867680	5990	5990	5990	5990	0
115	20241127	171600	747867680	5990	5990	5990	5990	0
116	20241127	171500	747867680	5990	5990	5990	5990	0
117	20241127	171400	747867680	5990	5990	5990	5990	0
118	20241127	171300	747867680	5990	5990	5990	5990	0
119	20241127	171200	747867680	5990	5990	5990	5990	0
120	20241127	171100	747867680	5990	5990	5990	5990	0
121	20241127	171000	747867680	5990	5990	5990	5990	0
122	20241127	170900	747867680	5990	5990	5990	5990	3949
123	20241127	170800	747867680	5990	5990	5990	5990	0
124	20241127	170700	747867680	5990	5990	5990	5990	0
125	20241127	170600	747867680	5990	5990	5990	5990	0
126	20241127	170500	747867680	5990	5990	5990	5990	0
127	20241127	170400	747867680	5990	5990	5990	5990	0
128	20241127	170300	747867680	5990	5990	5990	5990	0
129	20241127	170200	747867680	5990	5990	5990	5990	0
130	20241127	170100	747867680	5990	5990	5990	5990	0
131	20241127	170000	747867680	5990	5990	5990	5990	0
132	20241127	165900	747867680	5990	5990	5990	5990	0
133	20241127	165800	747867680	5990	5990	5990	5990	0
134	20241127	165700	747867680	5990	5990	5990	5990	0
135	20241127	165600	747867680	5990	5990	5990	5990	0
136	20241127	165500	747867680	5990	5990	5990	5990	0
137	20241127	165400	747867680	5990	5990	5990	5990	0
138	20241127	165300	747867680	5990	5990	5990	5990	0
139	20241127	165200	747867680	5990	5990	5990	5990	0
140	20241127	165100	747867680	5990	5990	5990	5990	0
141	20241127	165000	747867680	5990	5990	5990	5990	0
142	20241127	164900	747867680	5990	5990	5990	5990	0
143	20241127	164800	747867680	5990	5990	5990	5990	0
144	20241127	164700	747867680	5990	5990	5990	5990	0
145	20241127	164600	747867680	5990	5990	5990	5990	0
146	20241127	164500	747867680	5990	5990	5990	5990	0
147	20241127	164400	747867680	5990	5990	5990	5990	0
148	20241127	164300	747867680	5990	5990	5990	5990	0
149	20241127	164200	747867680	5990	5990	5990	5990	0
150	20241127	164100	747867680	5990	5990	5990	5990	0
151	20241127	164000	747867680	5990	5990	5990	5990	0
152	20241127	163900	747867680	5990	5990	5990	5990	3949
153	20241127	163800	747867680	5990	5990	5990	5990	0
154	20241127	163700	747867680	5990	5990	5990	5990	0
155	20241127	163600	747867680	5990	5990	5990	5990	0
156	20241127	163500	747867680	5990	5990	5990	5990	0
157	20241127	163400	747867680	5990	5990	5990	5990	0
158	20241127	163300	747867680	5990	5990	5990	5990	0
159	20241127	163200	747867680	5990	5990	5990	5990	0
160	20241127	163100	747867680	5990	5990	5990	5990	0
161	20241127	163000	747867680	5990	5990	5990	5990	0
162	20241127	162900	747867680	5990	5990	5990	5990	0
163	20241127	162800	747867680	5990	5990	5990	5990	0
164	20241127	162700	747867680	5990	5990	5990	5990	0
165	20241127	162600	747867680	5990	5990	5990	5990	0
166	20241127	162500	747867680	5990	5990	5990	5990	0
167	20241127	162400	747867680	5990	5990	5990	5990	0
168	20241127	162300	747867680	5990	5990	5990	5990	0
169	20241127	162200	747867680	5990	5990	5990	5990	0
170	20241127	162100	747867680	5990	5990	5990	5990	0
171	20241127	162000	747867680	5990	5990	5990	5990	0
172	20241127	161900	747867680	5990	5990	5990	5990	0
173	20241127	161800	747867680	5990	5990	5990	5990	0
174	20241127	161700	747867680	5990	5990	5990	5990	0
175	20241127	161600	747867680	5990	5990	5990	5990	0
176	20241127	161500	747867680	5990	5990	5990	5990	0
177	20241127	161400	747867680	5990	5990	5990	5990	0
178	20241127	161300	747867680	5990	5990	5990	5990	0
179	20241127	161200	747867680	5990	5990	5990	5990	0
180	20241127	161100	747867680	5990	5990	5990	5990	0
181	20241127	161000	747867680	5990	5990	5990	5990	0
182	20241127	160900	747867680	5990	5990	5990	5990	3949
183	20241127	160800	747867680	5990	5990	5990	5990	0
184	20241127	160700	747867680	5990	5990	5990	5990	0
185	20241127	160600	747867680	5990	5990	5990	5990	0
186	20241127	160500	747867680	5990	5990	5990	5990	0
187	20241127	160400	747867680	5990	5990	5990	5990	0
188	20241127	160300	747867680	5990	5990	5990	5990	0
189	20241127	160200	747867680	5990	5990	5990	5990	0
190	20241127	160100	747867680	5990	5990	5990	5990	0
191	20241127	160000	747867680	5990	5990	5990	5990	0
192	20241127	155900	747867680	5990	5990	5990	5990	0
193	20241127	155800	747867680	5990	5990	5990	5990	0
194	20241127	155700	747867680	5990	5990	5990	5990	0
195	20241127	155600	747867680	5990	5990	5990	5990	0
196	20241127	155500	747867680	5990	5990	5990	5990	0
197	20241127	155400	747867680	5990	5990	5990	5990	0
198	20241127	155300	747867680	5990	5990	5990	5990	0
199	20241127	155200	747867680	5990	5990	5990	5990	0
200	20241127	155100	747867680	5990	5990	5990	5990	0
201	20241127	155000	747867680	5990	5990	5990	5990	0
202	20241127	154900	747867680	5990	5990	5990	5990	0
203	20241127	154800	747867680	5990	5990	5990	5990	0
204	20241127	154700	747867680	5990	5990	5990	5990	0
205	20241127	154600	747867680	5990	5990	5990	5990	0
206	20241127	154500	747867680	5990	5990	5990	5990	0
207	20241127	154400	747867680	5990	5990	5990	5990	0
208	20241127	154300	747867680	5990	5990	5990	5990	0
209	20241127	154200	747867680	5990	5990	5990	5990	0
210	20241127	154100	747867680	5990	5990	5990	5990	0
211	20241127	154000	747867680	5990	5990	5990	5990	0
212	20241127	153900	747867680	5990	5990	5990	5990	3949
213	20241127	153800	747867680	5990	5990	5990	5990	0
214	20241127	153700	747867680	5990	5990	5990	5990	0
215	20241127	153600	747867680	5990	5990	5990	5990	0
216	20241127	153500	747867680	5990	5990	5990	5990	0
217	20241127	153400	747867680	5990	5990	5990	5990	0
218	20241127	153300	747867680	5990	5990	5990	5990	0
219	20241127	153200	747867680	5990	5990	5990	5990	0
220	20241127	153100	747867680	5990	5990	5990	5990	0
221	20241127	153000	747867680	5990	5990	5990	5990	3949
222	20241127	152900	724213170	5920	5920	5920	5920	0
223	20241127	152800	724213170	5920	5920	5920	5920	0
224	20241127	152700	724213170	5920	5920	5920	5920	0
225	20241127	152600	724213170	5920	5920	5920	5920	0
226	20241127	152500	724213170	5920	5920	5920	5920	0
227	20241127	152400	724213170	5920	5920	5920	5920	0
228	20241127	152300	724213170	5920	5920	5920	5920	0
229	20241127	152200	724213170	5920	5920	5920	5920	0
230	20241127	152100	724213170	5920	5920	5920	5920	0
231	20241127	152000	724213170	5920	5920	5920	5920	0
232	20241127	151900	724213170	5920	5870	5920	5870	496
233	20241127	151800	721296390	5880	5880	5880	5870	2329
234	20241127	151700	707602840	5880	5880	5880	5880	200
235	20241127	151600	706426840	5860	5860	5870	5850	1009
236	20241127	151500	700504150	5850	5860	5860	5850	28
237	20241127	151400	700340340	5850	5850	5850	5850	3
238	20241127	151300	700322790	5870	5870	5870	5870	15
239	20241127	151200	700234740	5860	5860	5860	5860	351
240	20241127	151100	698177880	5870	5870	5870	5870	89
241	20241127	151000	697655450	5860	5860	5860	5850	833
242	20241127	150900	692780370	5870	5870	5870	5870	100
243	20241127	150800	692193370	5870	5870	5870	5870	4
244	20241127	150700	692169890	5870	5870	5870	5870	110
245	20241127	150600	691524190	5870	5850	5870	5850	207
246	20241127	150500	690309220	5850	5860	5860	5850	169
247	20241127	150400	689320270	5860	5860	5860	5860	212
248	20241127	150300	688077950	5860	5860	5860	5860	36
249	20241127	150200	687866990	5860	5880	5880	5860	15
250	20241127	150100	687779050	5850	5860	5860	5850	58
251	20241127	150000	687439270	5860	5880	5880	5860	19
252	20241127	145900	687327890	5860	5860	5860	5860	31
253	20241127	145800	687146230	5880	5880	5880	5880	0
254	20241127	145700	687146230	5880	5880	5880	5880	0
255	20241127	145600	687146230	5880	5850	5880	5850	702
256	20241127	145500	683039470	5860	5880	5880	5860	12
257	20241127	145400	682969130	5850	5860	5860	5850	1070
258	20241127	145300	676709590	5880	5860	5880	5850	1694
259	20241127	145200	666797000	5880	5880	5880	5880	0
260	20241127	145100	666797000	5880	5880	5880	5880	0
261	20241127	145000	666797000	5880	5880	5880	5880	0
262	20241127	144900	666797000	5880	5880	5880	5880	0
263	20241127	144800	666797000	5880	5880	5880	5880	0
264	20241127	144700	666797000	5880	5880	5880	5880	0
265	20241127	144600	666797000	5880	5880	5880	5880	2
266	20241127	144500	666785240	5860	5860	5860	5860	10
267	20241127	144400	666726640	5860	5880	5880	5860	1068
268	20241127	144300	660468100	5880	5880	5880	5880	0
269	20241127	144200	660468100	5880	5870	5880	5870	51
270	20241127	144100	660168720	5860	5860	5860	5860	2
271	20241127	144000	660157000	5860	5860	5860	5860	343
272	20241127	143900	658147020	5860	5860	5860	5860	0
273	20241127	143800	658147020	5860	5860	5860	5860	453
274	20241127	143700	655492440	5870	5870	5870	5870	0
275	20241127	143600	655492440	5870	5870	5870	5870	0
276	20241127	143500	655492440	5870	5870	5870	5870	2
277	20241127	143400	655480700	5880	5880	5880	5880	0
278	20241127	143300	655480700	5880	5880	5880	5880	610
279	20241127	143200	651893900	5890	5880	5890	5880	80
280	20241127	143100	651423050	5890	5890	5890	5890	0
281	20241127	143000	651423050	5890	5890	5890	5890	1
282	20241127	142900	651417160	5880	5880	5880	5880	301
283	20241127	142800	649647280	5870	5870	5870	5870	70
284	20241127	142700	649236380	5870	5870	5870	5870	100
285	20241127	142600	648649380	5860	5860	5860	5860	90
286	20241127	142500	648121980	5890	5890	5890	5890	0
287	20241127	142400	648121980	5890	5890	5890	5890	0
288	20241127	142300	648121980	5890	5890	5890	5890	0
289	20241127	142200	648121980	5890	5890	5890	5890	1
290	20241127	142100	648116090	5860	5860	5860	5860	0
291	20241127	142000	648116090	5860	5860	5860	5860	39
292	20241127	141900	647887550	5860	5860	5860	5860	0
293	20241127	141800	647887550	5860	5860	5860	5860	20
294	20241127	141700	647770350	5860	5870	5890	5860	350
295	20241127	141600	645716290	5870	5860	5870	5860	251
296	20241127	141500	644244430	5860	5860	5870	5860	581
297	20241127	141400	640834770	5860	5860	5860	5860	20
298	20241127	141300	640717570	5860	5880	5880	5860	224
299	20241127	141200	639402710	5890	5890	5890	5890	15
300	20241127	141100	639314360	5890	5890	5890	5890	45
301	20241127	141000	639049310	5890	5890	5890	5890	35
302	20241127	140900	638843160	5870	5890	5890	5870	52
303	20241127	140800	638537700	5890	5890	5890	5890	29
304	20241127	140700	638366890	5890	5890	5890	5890	0
305	20241127	140600	638366890	5890	5890	5890	5890	0
306	20241127	140500	638366890	5890	5890	5890	5890	0
307	20241127	140400	638366890	5890	5890	5890	5890	0
308	20241127	140300	638366890	5890	5890	5890	5890	0
309	20241127	140200	638366890	5890	5890	5890	5890	0
310	20241127	140100	638366890	5890	5890	5890	5890	0
311	20241127	140000	638366890	5890	5880	5890	5880	150
312	20241127	135900	637483790	5880	5880	5880	5880	11
313	20241127	135800	637419110	5900	5900	5900	5900	0
314	20241127	135700	637419110	5900	5900	5900	5900	0
315	20241127	135600	637419110	5900	5900	5900	5900	1
316	20241127	135500	637413210	5870	5870	5870	5870	0
317	20241127	135400	637413210	5870	5870	5870	5870	3
318	20241127	135300	637395600	5870	5870	5870	5860	380
319	20241127	135200	635168480	5870	5870	5870	5860	463
320	20241127	135100	632454790	5870	5900	5900	5870	2
321	20241127	135000	632443020	5900	5870	5900	5870	112
322	20241127	134900	631785550	5910	5910	5910	5910	0
323	20241127	134800	631785550	5910	5910	5910	5910	0
324	20241127	134700	631785550	5910	5910	5910	5910	0
325	20241127	134600	631785550	5910	5910	5910	5910	0
326	20241127	134500	631785550	5910	5910	5910	5910	0
327	20241127	134400	631785550	5910	5910	5910	5910	23
328	20241127	134300	631649620	5870	5870	5870	5870	444
329	20241127	134200	629043340	5910	5910	5910	5910	13
330	20241127	134100	628966510	5910	5910	5910	5910	0
331	20241127	134000	628966510	5910	5910	5910	5910	30
332	20241127	133900	628789210	5910	5910	5910	5910	0
333	20241127	133800	628789210	5910	5910	5910	5910	0
334	20241127	133700	628789210	5910	5910	5910	5910	0
335	20241127	133600	628789210	5910	5910	5910	5910	0
336	20241127	133500	628789210	5910	5910	5910	5910	0
337	20241127	133400	628789210	5910	5900	5910	5870	616
338	20241127	133300	625166650	5900	5900	5900	5900	300
339	20241127	133200	623396650	5900	5890	5900	5890	150
340	20241127	133100	622511660	5890	5890	5890	5890	500
341	20241127	133000	619566660	5890	5890	5890	5890	101
342	20241127	132900	618971770	5860	5860	5860	5860	0
343	20241127	132800	618971770	5860	5870	5870	5860	500
344	20241127	132700	616041420	5870	5870	5870	5870	325
345	20241127	132600	614133670	5870	5870	5870	5870	3
346	20241127	132500	614116060	5880	5880	5880	5880	0
347	20241127	132400	614116060	5880	5880	5880	5880	501
348	20241127	132300	611170180	5890	5890	5890	5890	0
349	20241127	132200	611170180	5890	5890	5890	5890	40
350	20241127	132100	610934580	5890	5890	5890	5890	10
351	20241127	132000	610875680	5870	5870	5870	5870	0
352	20241127	131900	610875680	5870	5870	5870	5870	0
353	20241127	131800	610875680	5870	5870	5870	5870	0
354	20241127	131700	610875680	5870	5870	5870	5870	0
355	20241127	131600	610875680	5870	5870	5870	5870	0
356	20241127	131500	610875680	5870	5890	5890	5870	3133
357	20241127	131400	592459960	5890	5890	5890	5890	0
358	20241127	131300	592459960	5890	5890	5890	5890	0
359	20241127	131200	592459960	5890	5890	5890	5890	0
360	20241127	131100	592459960	5890	5890	5890	5890	0
361	20241127	131000	592459960	5890	5900	5900	5890	39
362	20241127	130900	592230150	5910	5910	5910	5910	2
363	20241127	130800	592218330	5890	5900	5910	5890	117
364	20241127	130700	591529140	5900	5910	5910	5900	51
365	20241127	130600	591227740	5910	5910	5910	5910	0
366	20241127	130500	591227740	5910	5910	5910	5910	0
367	20241127	130400	591227740	5910	5910	5910	5910	0
368	20241127	130300	591227740	5910	5910	5910	5910	0
369	20241127	130200	591227740	5910	5910	5910	5910	0
370	20241127	130100	591227740	5910	5890	5910	5890	3
371	20241127	130000	591210030	5910	5890	5910	5890	62
372	20241127	125900	590844810	5910	5910	5910	5910	0
373	20241127	125800	590844810	5910	5910	5910	5910	3
374	20241127	125700	590827080	5910	5910	5910	5910	0
375	20241127	125600	590827080	5910	5890	5910	5890	7090
376	20241127	125500	549007820	5890	5890	5890	5890	2
377	20241127	125400	548996040	5880	5880	5880	5880	485
378	20241127	125300	546144240	5870	5870	5870	5870	0
379	20241127	125200	546144240	5870	5870	5870	5870	0
380	20241127	125100	546144240	5870	5870	5870	5870	0
381	20241127	125000	546144240	5870	5870	5870	5870	0
382	20241127	124900	546144240	5870	5870	5870	5870	0
383	20241127	124800	546144240	5870	5870	5870	5870	11
384	20241127	124700	546079670	5870	5870	5870	5870	694
385	20241127	124600	542005890	5870	5870	5870	5870	0
386	20241127	124500	542005890	5870	5870	5870	5870	0
387	20241127	124400	542005890	5870	5870	5870	5870	10
388	20241127	124300	541947190	5870	5870	5870	5870	100
389	20241127	124200	541360190	5870	5870	5870	5870	0
390	20241127	124100	541360190	5870	5880	5880	5870	790
391	20241127	124000	536717890	5880	5880	5880	5880	0
392	20241127	123900	536717890	5880	5880	5880	5880	0
393	20241127	123800	536717890	5880	5880	5880	5880	2
394	20241127	123700	536706130	5870	5870	5870	5870	0
395	20241127	123600	536706130	5870	5870	5870	5870	20
396	20241127	123500	536588730	5860	5860	5860	5860	0
397	20241127	123400	536588730	5860	5860	5860	5860	0
398	20241127	123300	536588730	5860	5860	5860	5860	0
399	20241127	123200	536588730	5860	5860	5860	5860	0
400	20241127	123100	536588730	5860	5870	5870	5860	2000
401	20241127	123000	524866250	5870	5870	5870	5870	0
402	20241127	122900	524866250	5870	5870	5870	5870	71
403	20241127	122800	524449480	5870	5870	5870	5870	20
404	20241127	122700	524332080	5870	5870	5870	5870	1161
405	20241127	122600	517517010	5870	5870	5870	5870	500
406	20241127	122500	514582010	5880	5880	5880	5880	210
407	20241127	122400	513347210	5880	5880	5880	5880	118
408	20241127	122300	512653370	5880	5880	5880	5880	128
409	20241127	122200	511900730	5880	5880	5880	5880	122
410	20241127	122100	511183370	5880	5880	5880	5880	2
411	20241127	122000	511171610	5880	5880	5880	5880	0
412	20241127	121900	511171610	5880	5880	5880	5880	0
413	20241127	121800	511171610	5880	5880	5880	5880	5
414	20241127	121700	511142210	5870	5870	5870	5870	0
415	20241127	121600	511142210	5870	5870	5870	5870	100
416	20241127	121500	510555210	5870	5870	5870	5870	511
417	20241127	121400	507555640	5880	5880	5880	5870	64
418	20241127	121300	507179450	5880	5880	5880	5880	0
419	20241127	121200	507179450	5880	5880	5880	5880	62
420	20241127	121100	506814890	5880	5880	5880	5880	1
421	20241127	121000	506809010	5870	5870	5870	5870	57
422	20241127	120900	506474420	5870	5880	5880	5870	700
423	20241127	120800	502363420	5900	5900	5900	5900	1
424	20241127	120700	502357520	5870	5870	5870	5870	130
425	20241127	120600	501594420	5870	5870	5870	5870	50
426	20241127	120500	501300920	5900	5880	5900	5880	150
427	20241127	120400	500416920	5900	5860	5900	5860	53
428	20241127	120300	500106300	5900	5870	5900	5870	3002
429	20241127	120200	482484500	5870	5870	5870	5870	51
430	20241127	120100	482185130	5870	5870	5870	5870	10
431	20241127	120000	482126430	5870	5870	5870	5870	0
432	20241127	115900	482126430	5870	5870	5870	5870	100
433	20241127	115800	481539430	5880	5880	5880	5880	34
434	20241127	115700	481339510	5900	5900	5900	5900	5
435	20241127	115600	481310010	5870	5870	5870	5870	0
436	20241127	115500	481310010	5870	5870	5870	5870	1
437	20241127	115400	481304140	5900	5900	5900	5900	15
438	20241127	115300	481215640	5910	5910	5910	5910	0
439	20241127	115200	481215640	5910	5890	5910	5890	105
440	20241127	115100	480597100	5900	5900	5900	5900	1
441	20241127	115000	480591200	5900	5900	5900	5900	0
442	20241127	114900	480591200	5900	5900	5900	5900	0
443	20241127	114800	480591200	5900	5900	5900	5900	15
444	20241127	114700	480502700	5860	5860	5860	5860	0
445	20241127	114600	480502700	5860	5860	5860	5860	0
446	20241127	114500	480502700	5860	5870	5870	5860	1907
447	20241127	114400	469308740	5870	5870	5870	5870	0
448	20241127	114300	469308740	5870	5870	5900	5870	212
449	20241127	114200	468059360	5870	5870	5870	5870	0
450	20241127	114100	468059360	5870	5870	5870	5870	81
451	20241127	114000	467583890	5880	5880	5880	5880	100
452	20241127	113900	466995890	5890	5890	5890	5890	0
453	20241127	113800	466995890	5890	5890	5890	5890	17
454	20241127	113700	466895760	5900	5900	5900	5900	0
455	20241127	113600	466895760	5900	5900	5900	5900	150
456	20241127	113500	466010760	5860	5860	5860	5860	0
457	20241127	113400	466010760	5860	5860	5860	5860	0
458	20241127	113300	466010760	5860	5870	5870	5860	200
459	20241127	113200	464838660	5870	5900	5900	5870	600
460	20241127	113100	461310660	5900	5900	5900	5900	67
461	20241127	113000	460915360	5910	5910	5910	5910	0
462	20241127	112900	460915360	5910	5910	5910	5910	0
463	20241127	112800	460915360	5910	5910	5910	5910	0
464	20241127	112700	460915360	5910	5910	5910	5910	0
465	20241127	112600	460915360	5910	5900	5910	5850	6429
466	20241127	112500	423158280	5900	5900	5900	5900	0
467	20241127	112400	423158280	5900	5900	5900	5900	0
468	20241127	112300	423158280	5900	5900	5900	5900	211
469	20241127	112200	421913380	5900	5900	5900	5900	121
470	20241127	112100	421199480	5900	5900	5900	5900	0
471	20241127	112000	421199480	5900	5900	5900	5900	325
472	20241127	111900	419281980	5940	5940	5940	5940	51
473	20241127	111800	418979040	5940	5940	5940	5910	1124
474	20241127	111700	412325160	5930	5930	5930	5930	0
475	20241127	111600	412325160	5930	5910	5930	5910	249
476	20241127	111500	410851170	5890	5900	5900	5890	2000
477	20241127	111400	399067170	5890	5890	5890	5890	0
478	20241127	111300	399067170	5890	5890	5890	5890	40
479	20241127	111200	398831570	5900	5900	5900	5900	120
480	20241127	111100	398123570	5900	5900	5900	5900	0
481	20241127	111000	398123570	5900	5900	5900	5900	5
482	20241127	110900	398094070	5890	5890	5890	5890	0
483	20241127	110800	398094070	5890	5890	5890	5890	40
484	20241127	110700	397858470	5890	5890	5890	5890	0
485	20241127	110600	397858470	5890	5890	5890	5890	2648
486	20241127	110500	382261750	5890	5900	5900	5890	204
487	20241127	110400	381059790	5910	5910	5910	5910	0
488	20241127	110300	381059790	5910	5900	5910	5890	270
489	20241127	110200	379466490	5920	5890	5920	5890	572
490	20241127	110100	376097350	5890	5890	5890	5890	59
491	20241127	110000	375749840	5890	5890	5890	5890	121
492	20241127	105900	375037150	5930	5930	5930	5930	0
493	20241127	105800	375037150	5930	5930	5930	5930	1
494	20241127	105700	375031220	5880	5900	5920	5880	95
495	20241127	105600	374471620	5930	5930	5930	5930	0
496	20241127	105500	374471620	5930	5920	5940	5920	1032
497	20241127	105400	368349860	5920	5890	5920	5890	1069
498	20241127	105300	362041960	5890	5880	5890	5860	2079
499	20241127	105200	349811020	5870	5950	5950	5830	24318
500	20241127	105100	206722770	6000	6000	6000	6000	0
501	20241127	105000	206722770	6000	6000	6000	6000	1
502	20241127	104900	206716770	5960	5960	5960	5960	561
503	20241127	104800	203373210	5960	5980	5980	5960	591
504	20241127	104700	199849180	6010	6010	6010	6010	0
505	20241127	104600	199849180	6010	6010	6010	6010	35
506	20241127	104500	199638830	5990	6010	6010	5990	2
507	20241127	104400	199626830	6010	6000	6010	6000	71
508	20241127	104300	199200330	6000	6000	6000	6000	50
509	20241127	104200	198900330	6010	6010	6010	6010	0
510	20241127	104100	198900330	6010	6000	6010	6000	25
511	20241127	104000	198750270	6000	6000	6000	6000	0
512	20241127	103900	198750270	6000	6000	6000	6000	2
513	20241127	103800	198738270	6010	6010	6010	6010	0
514	20241127	103700	198738270	6010	6010	6010	6010	0
515	20241127	103600	198738270	6010	6010	6010	6010	0
516	20241127	103500	198738270	6010	6010	6010	6010	0
517	20241127	103400	198738270	6010	6010	6010	6010	0
518	20241127	103300	198738270	6010	6010	6010	6010	0
519	20241127	103200	198738270	6010	6010	6010	6010	0
520	20241127	103100	198738270	6010	6010	6010	6010	1
521	20241127	103000	198732260	5970	5970	5970	5970	6
522	20241127	102900	198696440	5980	5980	5980	5980	0
523	20241127	102800	198696440	5980	5980	5980	5980	0
524	20241127	102700	198696440	5980	6010	6010	5980	11
525	20241127	102600	198630630	5960	5970	5970	5960	303
526	20241127	102500	196823020	5980	6010	6010	5980	19
527	20241127	102400	196709370	6010	6010	6010	6010	1
528	20241127	102300	196703360	6020	6000	6020	6000	152
529	20241127	102200	195790050	6000	6000	6000	6000	50
530	20241127	102100	195490050	6000	5980	6000	5980	152
531	20241127	102000	194581050	6000	6000	6000	6000	0
532	20241127	101900	194581050	6000	6000	6000	6000	0
533	20241127	101800	194581050	6000	6000	6000	6000	300
534	20241127	101700	192781050	6000	5960	6000	5960	33
535	20241127	101600	192583850	5980	5980	5980	5980	137
536	20241127	101500	191764590	5980	5980	5980	5980	2
537	20241127	101400	191752630	5960	5960	5960	5960	50
538	20241127	101300	191454630	5960	5960	5960	5960	1555
539	20241127	101200	182186830	5980	5980	5980	5980	2
540	20241127	101100	182174870	5970	5970	5970	5970	1
541	20241127	101000	182168900	5980	5960	5980	5960	102
542	20241127	100900	181560940	5960	5960	5960	5960	0
543	20241127	100800	181560940	5960	5970	5970	5960	20
544	20241127	100700	181441550	5980	5980	5980	5980	5
545	20241127	100600	181411650	5970	5970	5970	5970	50
546	20241127	100500	181113150	5980	5980	5980	5980	0
547	20241127	100400	181113150	5980	5980	5980	5980	1
548	20241127	100300	181107170	5980	5970	5980	5970	518
549	20241127	100200	178014530	5980	6000	6000	5980	335
550	20241127	100100	176011210	5980	5980	5980	5980	35
551	20241127	100000	175801910	5980	5970	5980	5970	6
552	20241127	095900	175766080	5970	5970	5970	5970	0
553	20241127	095800	175766080	5970	5970	5970	5970	23
554	20241127	095700	175628770	5980	5980	5980	5970	642
555	20241127	095600	171791000	6000	5990	6000	5990	40
556	20241127	095500	171551100	6000	5990	6000	5990	60
557	20241127	095400	171191200	6000	5970	6000	5970	2
558	20241127	095300	171179230	6000	6000	6000	6000	0
559	20241127	095200	171179230	6000	6000	6000	6000	0
560	20241127	095100	171179230	6000	6000	6000	6000	0
561	20241127	095000	171179230	6000	6000	6000	6000	0
562	20241127	094900	171179230	6000	5990	6000	5990	100
563	20241127	094800	170579740	5990	5990	5990	5980	203
564	20241127	094700	169363790	5990	5970	5990	5960	113
565	20241127	094600	168689770	5990	5990	5990	5990	0
566	20241127	094500	168689770	5990	5990	5990	5990	0
567	20241127	094400	168689770	5990	5980	5990	5980	397
568	20241127	094300	166312090	5980	5990	5990	5980	35
569	20241127	094200	166102460	5990	5980	5990	5980	309
570	20241127	094100	164253530	5980	5960	5980	5960	302
571	20241127	094000	162452680	5960	5950	5960	5950	173
572	20241127	093900	161423310	5950	5970	5970	5890	17771
573	20241127	093800	56129990	6020	6020	6020	6020	0
574	20241127	093700	56129990	6020	5970	6020	5970	212
575	20241127	093600	54863750	5970	5980	5980	5970	521
576	20241127	093500	51752810	6000	6000	6000	6000	0
577	20241127	093400	51752810	6000	6000	6000	6000	360
578	20241127	093300	49592810	6000	6000	6000	6000	0
579	20241127	093200	49592810	6000	6000	6000	6000	0
580	20241127	093100	49592810	6000	6000	6000	6000	0
581	20241127	093000	49592810	6000	5980	6000	5980	1172
582	20241127	092900	42574250	6030	5990	6030	5990	753
583	20241127	092800	38063740	6040	6000	6040	6000	55
584	20241127	092700	37732080	5990	5990	5990	5990	0
585	20241127	092600	37732080	5990	5990	5990	5990	0
586	20241127	092500	37732080	5990	5990	5990	5990	1
587	20241127	092400	37726090	5990	5990	5990	5990	0
588	20241127	092300	37726090	5990	5990	5990	5990	11
589	20241127	092200	37660200	5990	5990	5990	5990	0
590	20241127	092100	37660200	5990	6000	6000	5990	2261
591	20241127	092000	24104150	6000	6010	6010	6000	595
592	20241127	091900	20532850	6010	6010	6010	6010	395
593	20241127	091800	18158900	6010	6010	6010	6010	38
594	20241127	091700	17930520	6010	6010	6010	6000	1455
595	20241127	091600	9193170	6010	6020	6020	6010	446
596	20241127	091500	6508550	6020	6020	6020	6020	0
597	20241127	091400	6508550	6020	6040	6040	6020	246
598	20241127	091300	5026000	6040	6040	6040	6040	167
599	20241127	091200	4017320	6080	6070	6080	6070	9
600	20241127	091100	3962680	6070	6070	6070	6070	0
601	20241127	091000	3962680	6070	6050	6070	6050	78
602	20241127	090900	3490160	6040	6040	6040	6040	0
603	20241127	090800	3490160	6040	6050	6050	6040	352
604	20241127	090700	1364060	6050	6050	6050	6050	0
605	20241127	090600	1364060	6050	6050	6050	6050	38
606	20241127	090500	1134160	6050	6050	6050	6050	57
607	20241127	090400	789310	6050	6040	6050	6030	36
608	20241127	090300	571910	6040	6040	6040	6040	5
609	20241127	090200	541710	6040	6040	6040	6040	0
610	20241127	090100	541710	6040	6040	6040	6040	0
611	20241127	090000	541710	6040	6010	6040	6010	90