KissMeData/035080/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	192300	1025840850	13910	13910	13910	13910	1253
3	20241127	192200	1025840850	13910	13910	13910	13910	0
4	20241127	192100	1025840850	13910	13910	13910	13910	0
5	20241127	192000	1025840850	13910	13910	13910	13910	0
6	20241127	191900	1025840850	13910	13910	13910	13910	0
7	20241127	191800	1025840850	13910	13910	13910	13910	0
8	20241127	191700	1025840850	13910	13910	13910	13910	0
9	20241127	191600	1025840850	13910	13910	13910	13910	0
10	20241127	191500	1025840850	13910	13910	13910	13910	0
11	20241127	191400	1025840850	13910	13910	13910	13910	0
12	20241127	191300	1025840850	13910	13910	13910	13910	0
13	20241127	191200	1025840850	13910	13910	13910	13910	0
14	20241127	191100	1025840850	13910	13910	13910	13910	0
15	20241127	191000	1025840850	13910	13910	13910	13910	0
16	20241127	190900	1025840850	13910	13910	13910	13910	0
17	20241127	190800	1025840850	13910	13910	13910	13910	0
18	20241127	190700	1025840850	13910	13910	13910	13910	0
19	20241127	190600	1025840850	13910	13910	13910	13910	0
20	20241127	190500	1025840850	13910	13910	13910	13910	0
21	20241127	190400	1025840850	13910	13910	13910	13910	0
22	20241127	190300	1025840850	13910	13910	13910	13910	0
23	20241127	190200	1025840850	13910	13910	13910	13910	0
24	20241127	190100	1025840850	13910	13910	13910	13910	0
25	20241127	190000	1025840850	13910	13910	13910	13910	0
26	20241127	185900	1025840850	13910	13910	13910	13910	0
27	20241127	185800	1025840850	13910	13910	13910	13910	0
28	20241127	185700	1025840850	13910	13910	13910	13910	0
29	20241127	185600	1025840850	13910	13910	13910	13910	0
30	20241127	185500	1025840850	13910	13910	13910	13910	0
31	20241127	185400	1025840850	13910	13910	13910	13910	0
32	20241127	185300	1025840850	13910	13910	13910	13910	1253
33	20241127	185200	1025840850	13910	13910	13910	13910	0
34	20241127	185100	1025840850	13910	13910	13910	13910	0
35	20241127	185000	1025840850	13910	13910	13910	13910	0
36	20241127	184900	1025840850	13910	13910	13910	13910	0
37	20241127	184800	1025840850	13910	13910	13910	13910	0
38	20241127	184700	1025840850	13910	13910	13910	13910	0
39	20241127	184600	1025840850	13910	13910	13910	13910	0
40	20241127	184500	1025840850	13910	13910	13910	13910	0
41	20241127	184400	1025840850	13910	13910	13910	13910	0
42	20241127	184300	1025840850	13910	13910	13910	13910	0
43	20241127	184200	1025840850	13910	13910	13910	13910	0
44	20241127	184100	1025840850	13910	13910	13910	13910	0
45	20241127	184000	1025840850	13910	13910	13910	13910	0
46	20241127	183900	1025840850	13910	13910	13910	13910	0
47	20241127	183800	1025840850	13910	13910	13910	13910	0
48	20241127	183700	1025840850	13910	13910	13910	13910	0
49	20241127	183600	1025840850	13910	13910	13910	13910	0
50	20241127	183500	1025840850	13910	13910	13910	13910	0
51	20241127	183400	1025840850	13910	13910	13910	13910	0
52	20241127	183300	1025840850	13910	13910	13910	13910	0
53	20241127	183200	1025840850	13910	13910	13910	13910	0
54	20241127	183100	1025840850	13910	13910	13910	13910	0
55	20241127	183000	1025840850	13910	13910	13910	13910	0
56	20241127	182900	1025840850	13910	13910	13910	13910	0
57	20241127	182800	1025840850	13910	13910	13910	13910	0
58	20241127	182700	1025840850	13910	13910	13910	13910	0
59	20241127	182600	1025840850	13910	13910	13910	13910	0
60	20241127	182500	1025840850	13910	13910	13910	13910	0
61	20241127	182400	1025840850	13910	13910	13910	13910	0
62	20241127	182300	1025840850	13910	13910	13910	13910	1253
63	20241127	182200	1025840850	13910	13910	13910	13910	0
64	20241127	182100	1025840850	13910	13910	13910	13910	0
65	20241127	182000	1025840850	13910	13910	13910	13910	0
66	20241127	181900	1025840850	13910	13910	13910	13910	0
67	20241127	181800	1025840850	13910	13910	13910	13910	0
68	20241127	181700	1025840850	13910	13910	13910	13910	0
69	20241127	181600	1025840850	13910	13910	13910	13910	0
70	20241127	181500	1025840850	13910	13910	13910	13910	0
71	20241127	181400	1025840850	13910	13910	13910	13910	0
72	20241127	181300	1025840850	13910	13910	13910	13910	0
73	20241127	181200	1025840850	13910	13910	13910	13910	0
74	20241127	181100	1025840850	13910	13910	13910	13910	0
75	20241127	181000	1025840850	13910	13910	13910	13910	0
76	20241127	180900	1025840850	13910	13910	13910	13910	0
77	20241127	180800	1025840850	13910	13910	13910	13910	0
78	20241127	180700	1025840850	13910	13910	13910	13910	0
79	20241127	180600	1025840850	13910	13910	13910	13910	0
80	20241127	180500	1025840850	13910	13910	13910	13910	0
81	20241127	180400	1025840850	13910	13910	13910	13910	0
82	20241127	180300	1025840850	13910	13910	13910	13910	0
83	20241127	180200	1025840850	13910	13910	13910	13910	0
84	20241127	180100	1025840850	13910	13910	13910	13910	0
85	20241127	180000	1025840850	13910	13910	13910	13910	0
86	20241127	175900	1025840850	13910	13910	13910	13910	0
87	20241127	175800	1025840850	13910	13910	13910	13910	0
88	20241127	175700	1025840850	13910	13910	13910	13910	0
89	20241127	175600	1025840850	13910	13910	13910	13910	0
90	20241127	175500	1025840850	13910	13910	13910	13910	0
91	20241127	175400	1025840850	13910	13910	13910	13910	0
92	20241127	175300	1025840850	13910	13910	13910	13910	1253
93	20241127	175200	1025840850	13910	13910	13910	13910	0
94	20241127	175100	1025840850	13910	13910	13910	13910	0
95	20241127	175000	1025840850	13910	13910	13910	13910	0
96	20241127	174900	1025840850	13910	13910	13910	13910	0
97	20241127	174800	1025840850	13910	13910	13910	13910	0
98	20241127	174700	1025840850	13910	13910	13910	13910	0
99	20241127	174600	1025840850	13910	13910	13910	13910	0
100	20241127	174500	1025840850	13910	13910	13910	13910	0
101	20241127	174400	1025840850	13910	13910	13910	13910	0
102	20241127	174300	1025840850	13910	13910	13910	13910	0
103	20241127	174200	1025840850	13910	13910	13910	13910	0
104	20241127	174100	1025840850	13910	13910	13910	13910	0
105	20241127	174000	1025840850	13910	13910	13910	13910	0
106	20241127	173900	1025840850	13910	13910	13910	13910	0
107	20241127	173800	1025840850	13910	13910	13910	13910	0
108	20241127	173700	1025840850	13910	13910	13910	13910	0
109	20241127	173600	1025840850	13910	13910	13910	13910	0
110	20241127	173500	1025840850	13910	13910	13910	13910	0
111	20241127	173400	1025840850	13910	13910	13910	13910	0
112	20241127	173300	1025840850	13910	13910	13910	13910	0
113	20241127	173200	1025840850	13910	13910	13910	13910	0
114	20241127	173100	1025840850	13910	13910	13910	13910	0
115	20241127	173000	1025840850	13910	13910	13910	13910	0
116	20241127	172900	1025840850	13910	13910	13910	13910	0
117	20241127	172800	1025840850	13910	13910	13910	13910	0
118	20241127	172700	1025840850	13910	13910	13910	13910	0
119	20241127	172600	1025840850	13910	13910	13910	13910	0
120	20241127	172500	1025840850	13910	13910	13910	13910	0
121	20241127	172400	1025840850	13910	13910	13910	13910	0
122	20241127	172300	1025840850	13910	13910	13910	13910	1253
123	20241127	172200	1025840850	13910	13910	13910	13910	0
124	20241127	172100	1025840850	13910	13910	13910	13910	0
125	20241127	172000	1025840850	13910	13910	13910	13910	0
126	20241127	171900	1025840850	13910	13910	13910	13910	0
127	20241127	171800	1025840850	13910	13910	13910	13910	0
128	20241127	171700	1025840850	13910	13910	13910	13910	0
129	20241127	171600	1025840850	13910	13910	13910	13910	0
130	20241127	171500	1025840850	13910	13910	13910	13910	0
131	20241127	171400	1025840850	13910	13910	13910	13910	0
132	20241127	171300	1025840850	13910	13910	13910	13910	0
133	20241127	171200	1025840850	13910	13910	13910	13910	0
134	20241127	171100	1025840850	13910	13910	13910	13910	0
135	20241127	171000	1025840850	13910	13910	13910	13910	0
136	20241127	170900	1025840850	13910	13910	13910	13910	0
137	20241127	170800	1025840850	13910	13910	13910	13910	0
138	20241127	170700	1025840850	13910	13910	13910	13910	0
139	20241127	170600	1025840850	13910	13910	13910	13910	0
140	20241127	170500	1025840850	13910	13910	13910	13910	0
141	20241127	170400	1025840850	13910	13910	13910	13910	0
142	20241127	170300	1025840850	13910	13910	13910	13910	0
143	20241127	170200	1025840850	13910	13910	13910	13910	0
144	20241127	170100	1025840850	13910	13910	13910	13910	0
145	20241127	170000	1025840850	13910	13910	13910	13910	0
146	20241127	165900	1025840850	13910	13910	13910	13910	0
147	20241127	165800	1025840850	13910	13910	13910	13910	0
148	20241127	165700	1025840850	13910	13910	13910	13910	0
149	20241127	165600	1025840850	13910	13910	13910	13910	0
150	20241127	165500	1025840850	13910	13910	13910	13910	0
151	20241127	165400	1025840850	13910	13910	13910	13910	0
152	20241127	165300	1025840850	13910	13910	13910	13910	1253
153	20241127	165200	1025840850	13910	13910	13910	13910	0
154	20241127	165100	1025840850	13910	13910	13910	13910	0
155	20241127	165000	1025840850	13910	13910	13910	13910	0
156	20241127	164900	1025840850	13910	13910	13910	13910	0
157	20241127	164800	1025840850	13910	13910	13910	13910	0
158	20241127	164700	1025840850	13910	13910	13910	13910	0
159	20241127	164600	1025840850	13910	13910	13910	13910	0
160	20241127	164500	1025840850	13910	13910	13910	13910	0
161	20241127	164400	1025840850	13910	13910	13910	13910	0
162	20241127	164300	1025840850	13910	13910	13910	13910	0
163	20241127	164200	1025840850	13910	13910	13910	13910	0
164	20241127	164100	1025840850	13910	13910	13910	13910	0
165	20241127	164000	1025840850	13910	13910	13910	13910	0
166	20241127	163900	1025840850	13910	13910	13910	13910	0
167	20241127	163800	1025840850	13910	13910	13910	13910	0
168	20241127	163700	1025840850	13910	13910	13910	13910	0
169	20241127	163600	1025840850	13910	13910	13910	13910	0
170	20241127	163500	1025840850	13910	13910	13910	13910	0
171	20241127	163400	1025840850	13910	13910	13910	13910	0
172	20241127	163300	1025840850	13910	13910	13910	13910	0
173	20241127	163200	1025840850	13910	13910	13910	13910	0
174	20241127	163100	1025840850	13910	13910	13910	13910	0
175	20241127	163000	1025840850	13910	13910	13910	13910	0
176	20241127	162900	1025840850	13910	13910	13910	13910	0
177	20241127	162800	1025840850	13910	13910	13910	13910	0
178	20241127	162700	1025840850	13910	13910	13910	13910	0
179	20241127	162600	1025840850	13910	13910	13910	13910	0
180	20241127	162500	1025840850	13910	13910	13910	13910	0
181	20241127	162400	1025840850	13910	13910	13910	13910	0
182	20241127	162300	1025840850	13910	13910	13910	13910	1253
183	20241127	162200	1025840850	13910	13910	13910	13910	0
184	20241127	162100	1025840850	13910	13910	13910	13910	0
185	20241127	162000	1025840850	13910	13910	13910	13910	0
186	20241127	161900	1025840850	13910	13910	13910	13910	0
187	20241127	161800	1025840850	13910	13910	13910	13910	0
188	20241127	161700	1025840850	13910	13910	13910	13910	0
189	20241127	161600	1025840850	13910	13910	13910	13910	0
190	20241127	161500	1025840850	13910	13910	13910	13910	0
191	20241127	161400	1025840850	13910	13910	13910	13910	0
192	20241127	161300	1025840850	13910	13910	13910	13910	0
193	20241127	161200	1025840850	13910	13910	13910	13910	0
194	20241127	161100	1025840850	13910	13910	13910	13910	0
195	20241127	161000	1025840850	13910	13910	13910	13910	0
196	20241127	160900	1025840850	13910	13910	13910	13910	0
197	20241127	160800	1025840850	13910	13910	13910	13910	0
198	20241127	160700	1025840850	13910	13910	13910	13910	0
199	20241127	160600	1025840850	13910	13910	13910	13910	0
200	20241127	160500	1025840850	13910	13910	13910	13910	0
201	20241127	160400	1025840850	13910	13910	13910	13910	0
202	20241127	160300	1025840850	13910	13910	13910	13910	0
203	20241127	160200	1025840850	13910	13910	13910	13910	0
204	20241127	160100	1025840850	13910	13910	13910	13910	0
205	20241127	160000	1025840850	13910	13910	13910	13910	0
206	20241127	155900	1025840850	13910	13910	13910	13910	0
207	20241127	155800	1025840850	13910	13910	13910	13910	0
208	20241127	155700	1025840850	13910	13910	13910	13910	0
209	20241127	155600	1025840850	13910	13910	13910	13910	0
210	20241127	155500	1025840850	13910	13910	13910	13910	0
211	20241127	155400	1025840850	13910	13910	13910	13910	0
212	20241127	155300	1025840850	13910	13910	13910	13910	1253
213	20241127	155200	1025840850	13910	13910	13910	13910	0
214	20241127	155100	1025840850	13910	13910	13910	13910	0
215	20241127	155000	1025840850	13910	13910	13910	13910	0
216	20241127	154900	1025840850	13910	13910	13910	13910	0
217	20241127	154800	1025840850	13910	13910	13910	13910	0
218	20241127	154700	1025840850	13910	13910	13910	13910	0
219	20241127	154600	1025840850	13910	13910	13910	13910	0
220	20241127	154500	1025840850	13910	13910	13910	13910	0
221	20241127	154400	1025840850	13910	13910	13910	13910	0
222	20241127	154300	1025840850	13910	13910	13910	13910	0
223	20241127	154200	1025840850	13910	13910	13910	13910	0
224	20241127	154100	1025840850	13910	13910	13910	13910	0
225	20241127	154000	1025840850	13910	13910	13910	13910	0
226	20241127	153900	1025840850	13910	13910	13910	13910	0
227	20241127	153800	1025840850	13910	13910	13910	13910	0
228	20241127	153700	1025840850	13910	13910	13910	13910	0
229	20241127	153600	1025840850	13910	13910	13910	13910	0
230	20241127	153500	1025840850	13910	13910	13910	13910	0
231	20241127	153400	1025840850	13910	13910	13910	13910	0
232	20241127	153300	1025840850	13910	13910	13910	13910	0
233	20241127	153200	1025840850	13910	13910	13910	13910	0
234	20241127	153100	1025840850	13910	13910	13910	13910	0
235	20241127	153000	1025840850	13910	13910	13910	13910	1253
236	20241127	152900	1008411620	13930	13930	13930	13930	0
237	20241127	152800	1008411620	13930	13930	13930	13930	0
238	20241127	152700	1008411620	13930	13930	13930	13930	0
239	20241127	152600	1008411620	13930	13930	13930	13930	0
240	20241127	152500	1008411620	13930	13930	13930	13930	0
241	20241127	152400	1008411620	13930	13930	13930	13930	0
242	20241127	152300	1008411620	13930	13930	13930	13930	0
243	20241127	152200	1008411620	13930	13930	13930	13930	0
244	20241127	152100	1008411620	13930	13930	13930	13930	0
245	20241127	152000	1008411620	13930	13930	13930	13930	0
246	20241127	151900	1008411620	13930	13930	13930	13930	110
247	20241127	151800	1006879320	13930	13930	13930	13930	9
248	20241127	151700	1006753950	13930	13930	13930	13930	4
249	20241127	151600	1006698230	13920	13920	13920	13920	0
250	20241127	151500	1006698230	13920	13930	13930	13920	373
251	20241127	151400	1001505850	13930	13930	13930	13930	217
252	20241127	151300	998483040	13920	13920	13920	13920	0
253	20241127	151200	998483040	13920	13920	13920	13920	259
254	20241127	151100	994877760	13920	13920	13920	13920	0
255	20241127	151000	994877760	13920	13930	13930	13910	1679
256	20241127	150900	971506180	13930	13930	13930	13930	0
257	20241127	150800	971506180	13930	13940	13940	13930	1262
258	20241127	150700	953926140	13930	13930	13930	13930	149
259	20241127	150600	951850570	13920	13920	13920	13920	0
260	20241127	150500	951850570	13920	13920	13920	13920	33
261	20241127	150400	951391210	13920	13920	13920	13920	0
262	20241127	150300	951391210	13920	13920	13920	13920	0
263	20241127	150200	951391210	13920	13920	13920	13920	868
264	20241127	150100	939308650	13920	13930	13930	13920	181
265	20241127	150000	936789120	13930	13930	13930	13930	2
266	20241127	145900	936761260	13920	13920	13920	13920	0
267	20241127	145800	936761260	13920	13920	13920	13920	0
268	20241127	145700	936761260	13920	13920	13920	13920	1100
269	20241127	145600	921449260	13930	13930	13930	13930	260
270	20241127	145500	917827460	13930	13930	13930	13930	1
271	20241127	145400	917813530	13920	13930	13930	13920	54
272	20241127	145300	917061810	13920	13920	13920	13920	0
273	20241127	145200	917061810	13920	13920	13920	13920	39
274	20241127	145100	916518930	13910	13910	13910	13910	0
275	20241127	145000	916518930	13910	13920	13920	13910	13
276	20241127	144900	916338090	13920	13920	13920	13920	0
277	20241127	144800	916338090	13920	13920	13920	13920	0
278	20241127	144700	916338090	13920	13920	13920	13920	0
279	20241127	144600	916338090	13920	13920	13920	13920	6
280	20241127	144500	916254570	13920	13920	13920	13920	501
281	20241127	144400	909280650	13900	13900	13900	13900	0
282	20241127	144300	909280650	13900	13900	13900	13900	0
283	20241127	144200	909280650	13900	13900	13900	13900	0
284	20241127	144100	909280650	13900	13900	13900	13900	0
285	20241127	144000	909280650	13900	13900	13900	13900	0
286	20241127	143900	909280650	13900	13900	13900	13900	15
287	20241127	143800	909072150	13900	13900	13900	13900	0
288	20241127	143700	909072150	13900	13900	13900	13900	270
289	20241127	143600	905319150	13920	13920	13920	13920	566
290	20241127	143500	897440430	13920	13920	13920	13920	1
291	20241127	143400	897426510	13920	13920	13920	13920	83
292	20241127	143300	896271150	13940	13940	13940	13940	20
293	20241127	143200	895992350	13940	13930	13940	13930	15
294	20241127	143100	895783390	13930	13930	13930	13930	206
295	20241127	143000	892913810	13930	13930	13930	13930	3
296	20241127	142900	892872020	13930	13930	13930	13930	0
297	20241127	142800	892872020	13930	13930	13930	13930	40
298	20241127	142700	892314820	13930	13930	13930	13930	87
299	20241127	142600	891102910	13920	13920	13920	13920	0
300	20241127	142500	891102910	13920	13920	13920	13920	209
301	20241127	142400	888193630	13930	13930	13930	13930	10
302	20241127	142300	888054330	13930	13930	13930	13930	9
303	20241127	142200	887928960	13930	13930	13930	13930	0
304	20241127	142100	887928960	13930	13930	13930	13930	0
305	20241127	142000	887928960	13930	13930	13930	13930	1
306	20241127	141900	887915030	13930	13930	13930	13930	30
307	20241127	141800	887497130	13930	13930	13930	13930	0
308	20241127	141700	887497130	13930	13930	13930	13930	46
309	20241127	141600	886856350	13920	13920	13920	13920	10
310	20241127	141500	886717150	13920	13920	13920	13920	2
311	20241127	141400	886689310	13920	13920	13920	13920	0
312	20241127	141300	886689310	13920	13920	13920	13920	0
313	20241127	141200	886689310	13920	13920	13920	13920	0
314	20241127	141100	886689310	13920	13920	13920	13920	0
315	20241127	141000	886689310	13920	13920	13920	13920	0
316	20241127	140900	886689310	13920	13920	13920	13920	0
317	20241127	140800	886689310	13920	13930	13930	13920	558
318	20241127	140700	878916470	13930	13930	13930	13930	41
319	20241127	140600	878345340	13930	13930	13930	13930	0
320	20241127	140500	878345340	13930	13930	13930	13930	0
321	20241127	140400	878345340	13930	13930	13930	13930	0
322	20241127	140300	878345340	13930	13930	13930	13930	16
323	20241127	140200	878122460	13920	13920	13920	13920	0
324	20241127	140100	878122460	13920	13920	13920	13920	0
325	20241127	140000	878122460	13920	13920	13920	13920	0
326	20241127	135900	878122460	13920	13920	13920	13920	100
327	20241127	135800	876730460	13910	13910	13910	13910	0
328	20241127	135700	876730460	13910	13910	13910	13910	0
329	20241127	135600	876730460	13910	13910	13910	13910	1
330	20241127	135500	876716550	13910	13910	13910	13910	70
331	20241127	135400	875742850	13910	13910	13910	13910	0
332	20241127	135300	875742850	13910	13910	13910	13910	9
333	20241127	135200	875617660	13920	13920	13920	13920	1
334	20241127	135100	875603740	13920	13920	13920	13920	0
335	20241127	135000	875603740	13920	13910	13920	13910	4
336	20241127	134900	875548070	13910	13910	13910	13910	0
337	20241127	134800	875548070	13910	13910	13910	13910	0
338	20241127	134700	875548070	13910	13910	13910	13910	0
339	20241127	134600	875548070	13910	13910	13910	13910	0
340	20241127	134500	875548070	13910	13910	13910	13910	347
341	20241127	134400	870721300	13910	13910	13910	13910	230
342	20241127	134300	867522000	13910	13910	13910	13910	0
343	20241127	134200	867522000	13910	13930	13930	13910	42
344	20241127	134100	866937000	13920	13920	13920	13920	0
345	20241127	134000	866937000	13920	13920	13920	13920	2
346	20241127	133900	866909160	13910	13910	13910	13910	0
347	20241127	133800	866909160	13910	13910	13910	13910	0
348	20241127	133700	866909160	13910	13910	13910	13910	10
349	20241127	133600	866770060	13930	13930	13930	13930	0
350	20241127	133500	866770060	13930	13930	13930	13930	80
351	20241127	133400	865655660	13930	13930	13930	13930	0
352	20241127	133300	865655660	13930	13930	13930	13930	0
353	20241127	133200	865655660	13930	13930	13930	13930	5
354	20241127	133100	865586010	13930	13930	13930	13930	0
355	20241127	133000	865586010	13930	13910	13930	13910	95
356	20241127	132900	864263760	13910	13910	13910	13910	12
357	20241127	132800	864096840	13910	13910	13910	13910	0
358	20241127	132700	864096840	13910	13910	13910	13910	200
359	20241127	132600	861314840	13910	13910	13910	13910	10
360	20241127	132500	861175740	13910	13910	13910	13910	0
361	20241127	132400	861175740	13910	13910	13910	13910	10
362	20241127	132300	861036640	13910	13910	13910	13900	954
363	20241127	132200	847772600	13910	13910	13910	13910	0
364	20241127	132100	847772600	13910	13910	13910	13910	0
365	20241127	132000	847772600	13910	13910	13910	13910	0
366	20241127	131900	847772600	13910	13910	13910	13910	130
367	20241127	131800	845964300	13920	13920	13920	13920	0
368	20241127	131700	845964300	13920	13920	13920	13920	0
369	20241127	131600	845964300	13920	13920	13920	13920	1
370	20241127	131500	845950380	13910	13910	13910	13910	0
371	20241127	131400	845950380	13910	13910	13910	13910	0
372	20241127	131300	845950380	13910	13910	13910	13910	0
373	20241127	131200	845950380	13910	13910	13910	13910	75
374	20241127	131100	844907130	13910	13910	13910	13910	6
375	20241127	131000	844823670	13920	13920	13920	13920	2
376	20241127	130900	844795830	13920	13920	13920	13920	0
377	20241127	130800	844795830	13920	13920	13920	13920	23
378	20241127	130700	844475670	13920	13920	13920	13920	27
379	20241127	130600	844099830	13920	13920	13920	13920	0
380	20241127	130500	844099830	13920	13920	13920	13920	0
381	20241127	130400	844099830	13920	13920	13920	13920	0
382	20241127	130300	844099830	13920	13920	13920	13920	7
383	20241127	130200	844002390	13920	13920	13920	13920	0
384	20241127	130100	844002390	13920	13920	13920	13920	0
385	20241127	130000	844002390	13920	13920	13920	13920	0
386	20241127	125900	844002390	13920	13920	13920	13920	0
387	20241127	125800	844002390	13920	13920	13920	13920	1
388	20241127	125700	843988470	13920	13920	13920	13920	0
389	20241127	125600	843988470	13920	13920	13920	13920	0
390	20241127	125500	843988470	13920	13920	13920	13920	74
391	20241127	125400	842958390	13910	13910	13910	13910	0
392	20241127	125300	842958390	13910	13910	13910	13910	0
393	20241127	125200	842958390	13910	13910	13910	13910	0
394	20241127	125100	842958390	13910	13910	13910	13910	13
395	20241127	125000	842777560	13920	13920	13920	13920	2
396	20241127	124900	842749720	13920	13920	13920	13920	0
397	20241127	124800	842749720	13920	13920	13920	13920	0
398	20241127	124700	842749720	13920	13920	13920	13920	30
399	20241127	124600	842332120	13920	13920	13920	13920	0
400	20241127	124500	842332120	13920	13920	13920	13920	0
401	20241127	124400	842332120	13920	13920	13920	13920	1
402	20241127	124300	842318200	13920	13920	13920	13920	0
403	20241127	124200	842318200	13920	13920	13920	13920	0
404	20241127	124100	842318200	13920	13920	13920	13920	1
405	20241127	124000	842304280	13920	13920	13920	13920	1
406	20241127	123900	842290360	13910	13910	13910	13910	0
407	20241127	123800	842290360	13910	13910	13910	13910	1
408	20241127	123700	842276450	13910	13910	13910	13910	0
409	20241127	123600	842276450	13910	13910	13910	13910	0
410	20241127	123500	842276450	13910	13910	13910	13910	1
411	20241127	123400	842262540	13910	13910	13910	13910	0
412	20241127	123300	842262540	13910	13910	13910	13910	540
413	20241127	123200	834751140	13920	13920	13920	13920	0
414	20241127	123100	834751140	13920	13920	13920	13920	35
415	20241127	123000	834263940	13920	13920	13920	13920	1
416	20241127	122900	834250020	13920	13920	13920	13920	0
417	20241127	122800	834250020	13920	13920	13920	13920	4
418	20241127	122700	834194340	13920	13920	13920	13920	0
419	20241127	122600	834194340	13920	13920	13920	13920	0
420	20241127	122500	834194340	13920	13910	13920	13910	3
421	20241127	122400	834152600	13930	13930	13930	13930	0
422	20241127	122300	834152600	13930	13930	13930	13930	0
423	20241127	122200	834152600	13930	13930	13930	13930	0
424	20241127	122100	834152600	13930	13930	13930	13930	29
425	20241127	122000	833748630	13930	13920	13930	13920	3
426	20241127	121900	833706860	13920	13920	13920	13920	10
427	20241127	121800	833567660	13920	13920	13920	13920	0
428	20241127	121700	833567660	13920	13930	13930	13920	96
429	20241127	121600	832231060	13920	13920	13920	13920	0
430	20241127	121500	832231060	13920	13920	13920	13920	3
431	20241127	121400	832189300	13920	13920	13920	13920	0
432	20241127	121300	832189300	13920	13920	13920	13920	0
433	20241127	121200	832189300	13920	13920	13920	13920	0
434	20241127	121100	832189300	13920	13920	13920	13920	0
435	20241127	121000	832189300	13920	13920	13920	13920	2
436	20241127	120900	832161460	13930	13930	13930	13930	0
437	20241127	120800	832161460	13930	13920	13930	13920	28
438	20241127	120700	831771670	13930	13930	13930	13930	3
439	20241127	120600	831729880	13940	13940	13940	13940	0
440	20241127	120500	831729880	13940	13940	13940	13940	0
441	20241127	120400	831729880	13940	13940	13940	13940	36
442	20241127	120300	831228040	13920	13920	13920	13920	1
443	20241127	120200	831214120	13920	13920	13920	13920	0
444	20241127	120100	831214120	13920	13920	13920	13920	0
445	20241127	120000	831214120	13920	13920	13920	13920	2
446	20241127	115900	831186280	13910	13910	13910	13910	0
447	20241127	115800	831186280	13910	13910	13910	13910	0
448	20241127	115700	831186280	13910	13910	13910	13910	4
449	20241127	115600	831130640	13910	13930	13930	13910	25
450	20241127	115500	830782490	13920	13910	13920	13910	102
451	20241127	115400	829363660	13910	13910	13910	13910	0
452	20241127	115300	829363660	13910	13910	13910	13910	0
453	20241127	115200	829363660	13910	13910	13910	13910	9
454	20241127	115100	829238470	13910	13920	13920	13910	310
455	20241127	115000	824926360	13930	13930	13930	13930	0
456	20241127	114900	824926360	13930	13930	13930	13930	1
457	20241127	114800	824912430	13920	13920	13920	13920	0
458	20241127	114700	824912430	13920	13920	13920	13920	0
459	20241127	114600	824912430	13920	13920	13920	13920	0
460	20241127	114500	824912430	13920	13920	13920	13920	1
461	20241127	114400	824898510	13930	13930	13930	13930	1
462	20241127	114300	824884580	13930	13930	13930	13930	0
463	20241127	114200	824884580	13930	13930	13930	13930	34
464	20241127	114100	824410960	13920	13920	13920	13920	0
465	20241127	114000	824410960	13920	13920	13920	13920	3
466	20241127	113900	824369200	13910	13910	13910	13910	0
467	20241127	113800	824369200	13910	13910	13910	13910	100
468	20241127	113700	822978200	13910	13910	13910	13910	10
469	20241127	113600	822839100	13920	13910	13920	13910	271
470	20241127	113500	819069350	13910	13920	13920	13910	5
471	20241127	113400	818999790	13910	13910	13910	13910	0
472	20241127	113300	818999790	13910	13910	13910	13910	11
473	20241127	113200	818846780	13910	13910	13910	13910	0
474	20241127	113100	818846780	13910	13910	13910	13910	0
475	20241127	113000	818846780	13910	13910	13910	13910	0
476	20241127	112900	818846780	13910	13910	13910	13910	0
477	20241127	112800	818846780	13910	13910	13910	13910	10
478	20241127	112700	818707680	13920	13920	13920	13920	0
479	20241127	112600	818707680	13920	13920	13920	13920	1
480	20241127	112500	818693760	13920	13920	13920	13920	1
481	20241127	112400	818679840	13910	13910	13910	13910	0
482	20241127	112300	818679840	13910	13910	13910	13910	4
483	20241127	112200	818624200	13920	13930	13930	13920	157
484	20241127	112100	816438450	13920	13920	13920	13920	0
485	20241127	112000	816438450	13920	13920	13920	13920	0
486	20241127	111900	816438450	13920	13920	13920	13920	0
487	20241127	111800	816438450	13920	13920	13920	13920	0
488	20241127	111700	816438450	13920	13920	13920	13920	0
489	20241127	111600	816438450	13920	13920	13920	13920	11
490	20241127	111500	816285330	13930	13930	13930	13930	380
491	20241127	111400	810991930	13950	13950	13950	13950	0
492	20241127	111300	810991930	13950	13950	13950	13950	0
493	20241127	111200	810991930	13950	13950	13950	13950	0
494	20241127	111100	810991930	13950	13950	13950	13950	0
495	20241127	111000	810991930	13950	13940	13950	13940	2
496	20241127	110900	810964040	13920	13920	13920	13920	500
497	20241127	110800	804004040	13920	13920	13920	13920	0
498	20241127	110700	804004040	13920	13920	13920	13920	1
499	20241127	110600	803990120	13930	13930	13930	13930	1
500	20241127	110500	803976190	13930	13930	13930	13930	0
501	20241127	110400	803976190	13930	13920	13930	13920	2
502	20241127	110300	803948340	13930	13930	13930	13930	0
503	20241127	110200	803948340	13930	13930	13930	13930	10
504	20241127	110100	803809040	13940	13940	13940	13940	20
505	20241127	110000	803530240	13960	13960	13960	13960	0
506	20241127	105900	803530240	13960	13960	13960	13960	20
507	20241127	105800	803251040	13950	13950	13950	13950	167
508	20241127	105700	800921390	13960	13950	13960	13950	203
509	20241127	105600	798087610	13950	13950	13950	13950	1
510	20241127	105500	798073660	13960	13960	13960	13960	10
511	20241127	105400	797934060	13960	13960	13960	13960	0
512	20241127	105300	797934060	13960	13940	13960	13940	142
513	20241127	105200	795954520	13930	13930	13930	13930	0
514	20241127	105100	795954520	13930	13930	13930	13930	0
515	20241127	105000	795954520	13930	13940	13940	13930	108
516	20241127	104900	794449080	13930	13940	13940	13930	27
517	20241127	104800	794072720	13940	13940	13940	13940	0
518	20241127	104700	794072720	13940	13940	13940	13930	32
519	20241127	104600	793626650	13940	13920	13940	13920	86
520	20241127	104500	792428820	13920	13920	13920	13920	1
521	20241127	104400	792414900	13940	13940	13940	13940	0
522	20241127	104300	792414900	13940	13940	13940	13940	0
523	20241127	104200	792414900	13940	13940	13940	13940	0
524	20241127	104100	792414900	13940	13940	13940	13940	0
525	20241127	104000	792414900	13940	13940	13940	13940	0
526	20241127	103900	792414900	13940	13940	13940	13940	0
527	20241127	103800	792414900	13940	13940	13940	13940	0
528	20241127	103700	792414900	13940	13920	13940	13920	5
529	20241127	103600	792345280	13910	13910	13910	13910	0
530	20241127	103500	792345280	13910	13920	13920	13910	36
531	20241127	103400	791844200	13910	13910	13910	13910	0
532	20241127	103300	791844200	13910	13910	13910	13910	7
533	20241127	103200	791746830	13900	13900	13900	13900	0
534	20241127	103100	791746830	13900	13900	13900	13900	10
535	20241127	103000	791607830	13900	13900	13900	13900	0
536	20241127	102900	791607830	13900	13900	13900	13900	0
537	20241127	102800	791607830	13900	13900	13900	13900	0
538	20241127	102700	791607830	13900	13900	13900	13900	0
539	20241127	102600	791607830	13900	13900	13900	13900	0
540	20241127	102500	791607830	13900	13900	13900	13900	0
541	20241127	102400	791607830	13900	13910	13910	13900	720
542	20241127	102300	781593400	13910	13910	13910	13910	0
543	20241127	102200	781593400	13910	13910	13910	13910	20
544	20241127	102100	781315200	13910	13910	13910	13910	1
545	20241127	102000	781301290	13930	13930	13930	13930	0
546	20241127	101900	781301290	13930	13930	13930	13930	0
547	20241127	101800	781301290	13930	13930	13930	13930	4
548	20241127	101700	781245570	13910	13920	13920	13910	15823
549	20241127	101600	561146590	13920	13920	13920	13920	0
550	20241127	101500	561146590	13920	13930	13930	13920	370
551	20241127	101400	555995940	13920	13930	13930	13920	178
552	20241127	101300	553516610	13920	13920	13920	13920	4
553	20241127	101200	553460930	13920	13920	13920	13920	0
554	20241127	101100	553460930	13920	13920	13920	13920	166
555	20241127	101000	551150210	13930	13930	13930	13930	100
556	20241127	100900	549757210	13920	13920	13920	13910	161
557	20241127	100800	547516260	13910	13920	13920	13910	913
558	20241127	100700	534816210	13920	13920	13920	13920	21
559	20241127	100600	534523890	13920	13920	13920	13920	131
560	20241127	100500	532700370	13930	13930	13930	13930	2
561	20241127	100400	532672510	13930	13930	13930	13930	28
562	20241127	100300	532282470	13930	13930	13930	13930	57
563	20241127	100200	531488460	13980	13930	13980	13930	16
564	20241127	100100	531264830	13980	13980	13980	13980	0
565	20241127	100000	531264830	13980	13980	13980	13980	0
566	20241127	095900	531264830	13980	13980	13980	13980	1
567	20241127	095800	531250850	13980	13980	13980	13980	1
568	20241127	095700	531236870	13950	13920	13950	13920	42
569	20241127	095600	530652170	13920	13910	13920	13910	14
570	20241127	095500	530457350	13910	13910	13910	13910	300
571	20241127	095400	526284350	13910	13950	13950	13910	941
572	20241127	095300	513177270	13980	13980	13980	13980	55
573	20241127	095200	512408370	13980	13980	13980	13980	20
574	20241127	095100	512128770	13950	13940	13950	13940	6
575	20241127	095000	512045090	13950	13960	13990	13940	99
576	20241127	094900	510662270	13970	14000	14000	13970	392
577	20241127	094800	505181090	14000	14000	14000	14000	112
578	20241127	094700	503613090	14030	14040	14050	14030	533
579	20241127	094600	496134070	14040	14030	14040	14030	105
580	20241127	094500	494659880	14030	13990	14030	13990	731
581	20241127	094400	484405000	14020	14030	14030	13990	107
582	20241127	094300	482905030	13970	14080	14090	13970	749
583	20241127	094200	472386830	14040	13940	14090	13940	22214
584	20241127	094100	162320170	13950	13940	13950	13940	74
585	20241127	094000	161288600	13940	13940	13940	13940	1
586	20241127	093900	161274660	13950	13940	13950	13940	18
587	20241127	093800	161023730	13940	13940	13940	13940	37
588	20241127	093700	160507950	13950	13940	13950	13940	4
589	20241127	093600	160452180	13950	13950	13950	13950	31
590	20241127	093500	160019730	13940	13940	13940	13940	2
591	20241127	093400	159991850	13940	13940	13940	13940	124
592	20241127	093300	158263290	13940	13940	13940	13940	0
593	20241127	093200	158263290	13940	13940	13940	13940	870
594	20241127	093100	146135490	13930	13930	13930	13930	1
595	20241127	093000	146121560	13940	13940	13940	13940	29
596	20241127	092900	145717300	13940	13940	13940	13940	0
597	20241127	092800	145717300	13940	13930	13940	13930	682
598	20241127	092700	136211920	13930	13930	13930	13930	0
599	20241127	092600	136211920	13930	13930	13930	13930	20
600	20241127	092500	135933320	13930	13940	13940	13930	1218
601	20241127	092400	118954910	13940	13940	13940	13940	0
602	20241127	092300	118954910	13940	13940	13940	13940	10
603	20241127	092200	118815510	13930	13930	13930	13930	0
604	20241127	092100	118815510	13930	13930	13930	13930	106
605	20241127	092000	117338930	13910	13910	13910	13910	545
606	20241127	091900	109757980	13910	13910	13910	13910	0
607	20241127	091800	109757980	13910	13920	13920	13910	371
608	20241127	091700	104593670	13940	13940	13940	13940	0
609	20241127	091600	104593670	13940	13910	13940	13910	34
610	20241127	091500	104119760	13930	13930	13930	13930	0
611	20241127	091400	104119760	13930	13930	13930	13930	448
612	20241127	091300	97879120	13940	13940	13940	13940	0
613	20241127	091200	97879120	13940	13940	13940	13940	1
614	20241127	091100	97865180	13940	13940	13940	13940	3
615	20241127	091000	97823360	13900	13900	13900	13900	0
616	20241127	090900	97823360	13900	13940	13940	13900	104
617	20241127	090800	96376520	13900	13900	13900	13900	132
618	20241127	090700	94541720	13900	13900	13900	13900	18
619	20241127	090600	94291520	13910	13910	13910	13910	15
620	20241127	090500	94082870	13940	13930	13950	13930	3398
621	20241127	090400	46732120	13920	13890	13920	13890	1745
622	20241127	090300	22443220	13890	13900	13920	13890	776
623	20241127	090200	11653770	13900	13900	13900	13900	2
624	20241127	090100	11625970	13890	13890	13890	13890	0
625	20241127	090000	11625970	13890	13890	13900	13890	836