KissMeData/046120/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	193500	318123340	2440	2440	2440	2440	1329
3	20241127	193400	318123340	2440	2440	2440	2440	0
4	20241127	193300	318123340	2440	2440	2440	2440	0
5	20241127	193200	318123340	2440	2440	2440	2440	0
6	20241127	193100	318123340	2440	2440	2440	2440	0
7	20241127	193000	318123340	2440	2440	2440	2440	0
8	20241127	192900	318123340	2440	2440	2440	2440	0
9	20241127	192800	318123340	2440	2440	2440	2440	0
10	20241127	192700	318123340	2440	2440	2440	2440	0
11	20241127	192600	318123340	2440	2440	2440	2440	0
12	20241127	192500	318123340	2440	2440	2440	2440	0
13	20241127	192400	318123340	2440	2440	2440	2440	0
14	20241127	192300	318123340	2440	2440	2440	2440	0
15	20241127	192200	318123340	2440	2440	2440	2440	0
16	20241127	192100	318123340	2440	2440	2440	2440	0
17	20241127	192000	318123340	2440	2440	2440	2440	0
18	20241127	191900	318123340	2440	2440	2440	2440	0
19	20241127	191800	318123340	2440	2440	2440	2440	0
20	20241127	191700	318123340	2440	2440	2440	2440	0
21	20241127	191600	318123340	2440	2440	2440	2440	0
22	20241127	191500	318123340	2440	2440	2440	2440	0
23	20241127	191400	318123340	2440	2440	2440	2440	0
24	20241127	191300	318123340	2440	2440	2440	2440	0
25	20241127	191200	318123340	2440	2440	2440	2440	0
26	20241127	191100	318123340	2440	2440	2440	2440	0
27	20241127	191000	318123340	2440	2440	2440	2440	0
28	20241127	190900	318123340	2440	2440	2440	2440	0
29	20241127	190800	318123340	2440	2440	2440	2440	0
30	20241127	190700	318123340	2440	2440	2440	2440	0
31	20241127	190600	318123340	2440	2440	2440	2440	0
32	20241127	190500	318123340	2440	2440	2440	2440	1329
33	20241127	190400	318123340	2440	2440	2440	2440	0
34	20241127	190300	318123340	2440	2440	2440	2440	0
35	20241127	190200	318123340	2440	2440	2440	2440	0
36	20241127	190100	318123340	2440	2440	2440	2440	0
37	20241127	190000	318123340	2440	2440	2440	2440	0
38	20241127	185900	318123340	2440	2440	2440	2440	0
39	20241127	185800	318123340	2440	2440	2440	2440	0
40	20241127	185700	318123340	2440	2440	2440	2440	0
41	20241127	185600	318123340	2440	2440	2440	2440	0
42	20241127	185500	318123340	2440	2440	2440	2440	0
43	20241127	185400	318123340	2440	2440	2440	2440	0
44	20241127	185300	318123340	2440	2440	2440	2440	0
45	20241127	185200	318123340	2440	2440	2440	2440	0
46	20241127	185100	318123340	2440	2440	2440	2440	0
47	20241127	185000	318123340	2440	2440	2440	2440	0
48	20241127	184900	318123340	2440	2440	2440	2440	0
49	20241127	184800	318123340	2440	2440	2440	2440	0
50	20241127	184700	318123340	2440	2440	2440	2440	0
51	20241127	184600	318123340	2440	2440	2440	2440	0
52	20241127	184500	318123340	2440	2440	2440	2440	0
53	20241127	184400	318123340	2440	2440	2440	2440	0
54	20241127	184300	318123340	2440	2440	2440	2440	0
55	20241127	184200	318123340	2440	2440	2440	2440	0
56	20241127	184100	318123340	2440	2440	2440	2440	0
57	20241127	184000	318123340	2440	2440	2440	2440	0
58	20241127	183900	318123340	2440	2440	2440	2440	0
59	20241127	183800	318123340	2440	2440	2440	2440	0
60	20241127	183700	318123340	2440	2440	2440	2440	0
61	20241127	183600	318123340	2440	2440	2440	2440	0
62	20241127	183500	318123340	2440	2440	2440	2440	1329
63	20241127	183400	318123340	2440	2440	2440	2440	0
64	20241127	183300	318123340	2440	2440	2440	2440	0
65	20241127	183200	318123340	2440	2440	2440	2440	0
66	20241127	183100	318123340	2440	2440	2440	2440	0
67	20241127	183000	318123340	2440	2440	2440	2440	0
68	20241127	182900	318123340	2440	2440	2440	2440	0
69	20241127	182800	318123340	2440	2440	2440	2440	0
70	20241127	182700	318123340	2440	2440	2440	2440	0
71	20241127	182600	318123340	2440	2440	2440	2440	0
72	20241127	182500	318123340	2440	2440	2440	2440	0
73	20241127	182400	318123340	2440	2440	2440	2440	0
74	20241127	182300	318123340	2440	2440	2440	2440	0
75	20241127	182200	318123340	2440	2440	2440	2440	0
76	20241127	182100	318123340	2440	2440	2440	2440	0
77	20241127	182000	318123340	2440	2440	2440	2440	0
78	20241127	181900	318123340	2440	2440	2440	2440	0
79	20241127	181800	318123340	2440	2440	2440	2440	0
80	20241127	181700	318123340	2440	2440	2440	2440	0
81	20241127	181600	318123340	2440	2440	2440	2440	0
82	20241127	181500	318123340	2440	2440	2440	2440	0
83	20241127	181400	318123340	2440	2440	2440	2440	0
84	20241127	181300	318123340	2440	2440	2440	2440	0
85	20241127	181200	318123340	2440	2440	2440	2440	0
86	20241127	181100	318123340	2440	2440	2440	2440	0
87	20241127	181000	318123340	2440	2440	2440	2440	0
88	20241127	180900	318123340	2440	2440	2440	2440	0
89	20241127	180800	318123340	2440	2440	2440	2440	0
90	20241127	180700	318123340	2440	2440	2440	2440	0
91	20241127	180600	318123340	2440	2440	2440	2440	0
92	20241127	180500	318123340	2440	2440	2440	2440	1329
93	20241127	180400	318123340	2440	2440	2440	2440	0
94	20241127	180300	318123340	2440	2440	2440	2440	0
95	20241127	180200	318123340	2440	2440	2440	2440	0
96	20241127	180100	318123340	2440	2440	2440	2440	0
97	20241127	180000	318123340	2440	2440	2440	2440	0
98	20241127	175900	318123340	2440	2440	2440	2440	0
99	20241127	175800	318123340	2440	2440	2440	2440	0
100	20241127	175700	318123340	2440	2440	2440	2440	0
101	20241127	175600	318123340	2440	2440	2440	2440	0
102	20241127	175500	318123340	2440	2440	2440	2440	0
103	20241127	175400	318123340	2440	2440	2440	2440	0
104	20241127	175300	318123340	2440	2440	2440	2440	0
105	20241127	175200	318123340	2440	2440	2440	2440	0
106	20241127	175100	318123340	2440	2440	2440	2440	0
107	20241127	175000	318123340	2440	2440	2440	2440	0
108	20241127	174900	318123340	2440	2440	2440	2440	0
109	20241127	174800	318123340	2440	2440	2440	2440	0
110	20241127	174700	318123340	2440	2440	2440	2440	0
111	20241127	174600	318123340	2440	2440	2440	2440	0
112	20241127	174500	318123340	2440	2440	2440	2440	0
113	20241127	174400	318123340	2440	2440	2440	2440	0
114	20241127	174300	318123340	2440	2440	2440	2440	0
115	20241127	174200	318123340	2440	2440	2440	2440	0
116	20241127	174100	318123340	2440	2440	2440	2440	0
117	20241127	174000	318123340	2440	2440	2440	2440	0
118	20241127	173900	318123340	2440	2440	2440	2440	0
119	20241127	173800	318123340	2440	2440	2440	2440	0
120	20241127	173700	318123340	2440	2440	2440	2440	0
121	20241127	173600	318123340	2440	2440	2440	2440	0
122	20241127	173500	318123340	2440	2440	2440	2440	1329
123	20241127	173400	318123340	2440	2440	2440	2440	0
124	20241127	173300	318123340	2440	2440	2440	2440	0
125	20241127	173200	318123340	2440	2440	2440	2440	0
126	20241127	173100	318123340	2440	2440	2440	2440	0
127	20241127	173000	318123340	2440	2440	2440	2440	0
128	20241127	172900	318123340	2440	2440	2440	2440	0
129	20241127	172800	318123340	2440	2440	2440	2440	0
130	20241127	172700	318123340	2440	2440	2440	2440	0
131	20241127	172600	318123340	2440	2440	2440	2440	0
132	20241127	172500	318123340	2440	2440	2440	2440	0
133	20241127	172400	318123340	2440	2440	2440	2440	0
134	20241127	172300	318123340	2440	2440	2440	2440	0
135	20241127	172200	318123340	2440	2440	2440	2440	0
136	20241127	172100	318123340	2440	2440	2440	2440	0
137	20241127	172000	318123340	2440	2440	2440	2440	0
138	20241127	171900	318123340	2440	2440	2440	2440	0
139	20241127	171800	318123340	2440	2440	2440	2440	0
140	20241127	171700	318123340	2440	2440	2440	2440	0
141	20241127	171600	318123340	2440	2440	2440	2440	0
142	20241127	171500	318123340	2440	2440	2440	2440	0
143	20241127	171400	318123340	2440	2440	2440	2440	0
144	20241127	171300	318123340	2440	2440	2440	2440	0
145	20241127	171200	318123340	2440	2440	2440	2440	0
146	20241127	171100	318123340	2440	2440	2440	2440	0
147	20241127	171000	318123340	2440	2440	2440	2440	0
148	20241127	170900	318123340	2440	2440	2440	2440	0
149	20241127	170800	318123340	2440	2440	2440	2440	0
150	20241127	170700	318123340	2440	2440	2440	2440	0
151	20241127	170600	318123340	2440	2440	2440	2440	0
152	20241127	170500	318123340	2440	2440	2440	2440	1329
153	20241127	170400	318123340	2440	2440	2440	2440	0
154	20241127	170300	318123340	2440	2440	2440	2440	0
155	20241127	170200	318123340	2440	2440	2440	2440	0
156	20241127	170100	318123340	2440	2440	2440	2440	0
157	20241127	170000	318123340	2440	2440	2440	2440	0
158	20241127	165900	318123340	2440	2440	2440	2440	0
159	20241127	165800	318123340	2440	2440	2440	2440	0
160	20241127	165700	318123340	2440	2440	2440	2440	0
161	20241127	165600	318123340	2440	2440	2440	2440	0
162	20241127	165500	318123340	2440	2440	2440	2440	0
163	20241127	165400	318123340	2440	2440	2440	2440	0
164	20241127	165300	318123340	2440	2440	2440	2440	0
165	20241127	165200	318123340	2440	2440	2440	2440	0
166	20241127	165100	318123340	2440	2440	2440	2440	0
167	20241127	165000	318123340	2440	2440	2440	2440	0
168	20241127	164900	318123340	2440	2440	2440	2440	0
169	20241127	164800	318123340	2440	2440	2440	2440	0
170	20241127	164700	318123340	2440	2440	2440	2440	0
171	20241127	164600	318123340	2440	2440	2440	2440	0
172	20241127	164500	318123340	2440	2440	2440	2440	0
173	20241127	164400	318123340	2440	2440	2440	2440	0
174	20241127	164300	318123340	2440	2440	2440	2440	0
175	20241127	164200	318123340	2440	2440	2440	2440	0
176	20241127	164100	318123340	2440	2440	2440	2440	0
177	20241127	164000	318123340	2440	2440	2440	2440	0
178	20241127	163900	318123340	2440	2440	2440	2440	0
179	20241127	163800	318123340	2440	2440	2440	2440	0
180	20241127	163700	318123340	2440	2440	2440	2440	0
181	20241127	163600	318123340	2440	2440	2440	2440	0
182	20241127	163500	318123340	2440	2440	2440	2440	1329
183	20241127	163400	318123340	2440	2440	2440	2440	0
184	20241127	163300	318123340	2440	2440	2440	2440	0
185	20241127	163200	318123340	2440	2440	2440	2440	0
186	20241127	163100	318123340	2440	2440	2440	2440	0
187	20241127	163000	318123340	2440	2440	2440	2440	0
188	20241127	162900	318123340	2440	2440	2440	2440	0
189	20241127	162800	318123340	2440	2440	2440	2440	0
190	20241127	162700	318123340	2440	2440	2440	2440	0
191	20241127	162600	318123340	2440	2440	2440	2440	0
192	20241127	162500	318123340	2440	2440	2440	2440	0
193	20241127	162400	318123340	2440	2440	2440	2440	0
194	20241127	162300	318123340	2440	2440	2440	2440	0
195	20241127	162200	318123340	2440	2440	2440	2440	0
196	20241127	162100	318123340	2440	2440	2440	2440	0
197	20241127	162000	318123340	2440	2440	2440	2440	0
198	20241127	161900	318123340	2440	2440	2440	2440	0
199	20241127	161800	318123340	2440	2440	2440	2440	0
200	20241127	161700	318123340	2440	2440	2440	2440	0
201	20241127	161600	318123340	2440	2440	2440	2440	0
202	20241127	161500	318123340	2440	2440	2440	2440	0
203	20241127	161400	318123340	2440	2440	2440	2440	0
204	20241127	161300	318123340	2440	2440	2440	2440	0
205	20241127	161200	318123340	2440	2440	2440	2440	0
206	20241127	161100	318123340	2440	2440	2440	2440	0
207	20241127	161000	318123340	2440	2440	2440	2440	0
208	20241127	160900	318123340	2440	2440	2440	2440	0
209	20241127	160800	318123340	2440	2440	2440	2440	0
210	20241127	160700	318123340	2440	2440	2440	2440	0
211	20241127	160600	318123340	2440	2440	2440	2440	0
212	20241127	160500	318123340	2440	2440	2440	2440	1329
213	20241127	160400	318123340	2440	2440	2440	2440	0
214	20241127	160300	318123340	2440	2440	2440	2440	0
215	20241127	160200	318123340	2440	2440	2440	2440	0
216	20241127	160100	318123340	2440	2440	2440	2440	0
217	20241127	160000	318123340	2440	2440	2440	2440	0
218	20241127	155900	318123340	2440	2440	2440	2440	0
219	20241127	155800	318123340	2440	2440	2440	2440	0
220	20241127	155700	318123340	2440	2440	2440	2440	0
221	20241127	155600	318123340	2440	2440	2440	2440	0
222	20241127	155500	318123340	2440	2440	2440	2440	0
223	20241127	155400	318123340	2440	2440	2440	2440	0
224	20241127	155300	318123340	2440	2440	2440	2440	0
225	20241127	155200	318123340	2440	2440	2440	2440	0
226	20241127	155100	318123340	2440	2440	2440	2440	0
227	20241127	155000	318123340	2440	2440	2440	2440	0
228	20241127	154900	318123340	2440	2440	2440	2440	0
229	20241127	154800	318123340	2440	2440	2440	2440	0
230	20241127	154700	318123340	2440	2440	2440	2440	0
231	20241127	154600	318123340	2440	2440	2440	2440	0
232	20241127	154500	318123340	2440	2440	2440	2440	0
233	20241127	154400	318123340	2440	2440	2440	2440	0
234	20241127	154300	318123340	2440	2440	2440	2440	0
235	20241127	154200	318123340	2440	2440	2440	2440	0
236	20241127	154100	318123340	2440	2440	2440	2440	0
237	20241127	154000	318123340	2440	2440	2440	2440	0
238	20241127	153900	318123340	2440	2440	2440	2440	0
239	20241127	153800	318123340	2440	2440	2440	2440	0
240	20241127	153700	318123340	2440	2440	2440	2440	0
241	20241127	153600	318123340	2440	2440	2440	2440	0
242	20241127	153500	318123340	2440	2440	2440	2440	1329
243	20241127	153400	318123340	2440	2440	2440	2440	0
244	20241127	153300	318123340	2440	2440	2440	2440	0
245	20241127	153200	318123340	2440	2440	2440	2440	0
246	20241127	153100	318123340	2440	2440	2440	2440	0
247	20241127	153000	318123340	2440	2440	2440	2440	1329
248	20241127	152900	314880580	2430	2430	2430	2430	0
249	20241127	152800	314880580	2430	2430	2430	2430	0
250	20241127	152700	314880580	2430	2430	2430	2430	0
251	20241127	152600	314880580	2430	2430	2430	2430	0
252	20241127	152500	314880580	2430	2430	2430	2430	0
253	20241127	152400	314880580	2430	2430	2430	2430	0
254	20241127	152300	314880580	2430	2430	2430	2430	0
255	20241127	152200	314880580	2430	2430	2430	2430	0
256	20241127	152100	314880580	2430	2430	2430	2430	0
257	20241127	152000	314880580	2430	2430	2430	2430	0
258	20241127	151900	314880580	2430	2430	2430	2430	0
259	20241127	151800	314880580	2430	2435	2440	2430	253
260	20241127	151700	314264485	2430	2435	2435	2430	610
261	20241127	151600	312780635	2435	2435	2435	2435	0
262	20241127	151500	312780635	2435	2435	2435	2435	10
263	20241127	151400	312756285	2435	2435	2435	2435	2
264	20241127	151300	312751415	2435	2435	2435	2435	0
265	20241127	151200	312751415	2435	2435	2435	2435	0
266	20241127	151100	312751415	2435	2430	2435	2430	735
267	20241127	151000	310962190	2430	2430	2430	2430	3408
268	20241127	150900	302680750	2430	2430	2430	2430	1090
269	20241127	150800	300032050	2430	2430	2430	2430	303
270	20241127	150700	299295760	2430	2430	2430	2430	194
271	20241127	150600	298824340	2410	2410	2410	2410	0
272	20241127	150500	298824340	2410	2410	2410	2410	0
273	20241127	150400	298824340	2410	2410	2410	2410	0
274	20241127	150300	298824340	2410	2410	2410	2410	20
275	20241127	150200	298776140	2410	2410	2410	2410	0
276	20241127	150100	298776140	2410	2420	2420	2410	1040
277	20241127	150000	296264340	2430	2430	2430	2430	0
278	20241127	145900	296264340	2430	2430	2430	2430	0
279	20241127	145800	296264340	2430	2430	2430	2430	0
280	20241127	145700	296264340	2430	2415	2430	2415	5027
281	20241127	145600	284123730	2415	2415	2415	2415	1900
282	20241127	145500	279535230	2415	2415	2415	2415	30
283	20241127	145400	279462780	2415	2420	2420	2415	4000
284	20241127	145300	269800035	2425	2425	2425	2425	0
285	20241127	145200	269800035	2425	2425	2425	2425	0
286	20241127	145100	269800035	2425	2425	2425	2425	1164
287	20241127	145000	266977335	2425	2425	2425	2425	0
288	20241127	144900	266977335	2425	2425	2425	2425	0
289	20241127	144800	266977335	2425	2425	2425	2425	0
290	20241127	144700	266977335	2425	2420	2425	2420	1106
291	20241127	144600	264300280	2425	2425	2425	2425	0
292	20241127	144500	264300280	2425	2425	2425	2425	0
293	20241127	144400	264300280	2425	2425	2425	2425	0
294	20241127	144300	264300280	2425	2425	2425	2425	0
295	20241127	144200	264300280	2425	2425	2425	2425	0
296	20241127	144100	264300280	2425	2425	2425	2425	0
297	20241127	144000	264300280	2425	2425	2425	2425	0
298	20241127	143900	264300280	2425	2425	2425	2425	0
299	20241127	143800	264300280	2425	2425	2425	2425	0
300	20241127	143700	264300280	2425	2425	2425	2425	0
301	20241127	143600	264300280	2425	2425	2425	2425	135
302	20241127	143500	263972905	2415	2415	2415	2415	1
303	20241127	143400	263970490	2415	2415	2415	2415	0
304	20241127	143300	263970490	2415	2415	2415	2415	0
305	20241127	143200	263970490	2415	2415	2415	2415	0
306	20241127	143100	263970490	2415	2415	2415	2415	1115
307	20241127	143000	261277765	2415	2415	2415	2415	13
308	20241127	142900	261246370	2415	2420	2420	2415	360
309	20241127	142800	260376040	2430	2415	2430	2415	10
310	20241127	142700	260351755	2420	2420	2420	2420	0
311	20241127	142600	260351755	2420	2420	2420	2420	844
312	20241127	142500	258309275	2430	2430	2430	2430	0
313	20241127	142400	258309275	2430	2430	2430	2430	0
314	20241127	142300	258309275	2430	2430	2430	2430	9
315	20241127	142200	258287405	2430	2430	2430	2430	300
316	20241127	142100	257558405	2430	2430	2430	2430	0
317	20241127	142000	257558405	2430	2430	2430	2430	0
318	20241127	141900	257558405	2430	2430	2430	2430	100
319	20241127	141800	257315405	2420	2420	2420	2420	0
320	20241127	141700	257315405	2420	2420	2420	2420	0
321	20241127	141600	257315405	2420	2420	2420	2420	0
322	20241127	141500	257315405	2420	2420	2420	2420	0
323	20241127	141400	257315405	2420	2425	2425	2420	492
324	20241127	141300	256124520	2425	2425	2425	2425	2
325	20241127	141200	256119670	2430	2430	2430	2430	0
326	20241127	141100	256119670	2430	2435	2435	2430	607
327	20241127	141000	254642160	2430	2430	2430	2430	1087
328	20241127	140900	252000750	2430	2430	2430	2430	1580
329	20241127	140800	248161350	2430	2430	2430	2430	0
330	20241127	140700	248161350	2430	2430	2430	2430	200
331	20241127	140600	247675350	2435	2435	2435	2435	0
332	20241127	140500	247675350	2435	2435	2435	2435	0
333	20241127	140400	247675350	2435	2435	2435	2435	0
334	20241127	140300	247675350	2435	2435	2435	2435	0
335	20241127	140200	247675350	2435	2435	2435	2435	0
336	20241127	140100	247675350	2435	2435	2435	2435	0
337	20241127	140000	247675350	2435	2435	2435	2435	0
338	20241127	135900	247675350	2435	2435	2435	2435	0
339	20241127	135800	247675350	2435	2435	2435	2435	0
340	20241127	135700	247675350	2435	2435	2435	2435	1
341	20241127	135600	247672915	2435	2435	2435	2435	0
342	20241127	135500	247672915	2435	2435	2435	2435	0
343	20241127	135400	247672915	2435	2435	2435	2435	0
344	20241127	135300	247672915	2435	2435	2435	2435	0
345	20241127	135200	247672915	2435	2435	2435	2435	577
346	20241127	135100	246267920	2435	2435	2435	2435	161
347	20241127	135000	245875885	2430	2430	2430	2430	20
348	20241127	134900	245827285	2430	2430	2430	2430	840
349	20241127	134800	243786085	2430	2430	2430	2430	0
350	20241127	134700	243786085	2430	2430	2430	2430	500
351	20241127	134600	242571085	2430	2430	2430	2430	61
352	20241127	134500	242422855	2430	2435	2435	2430	10501
353	20241127	134400	216855800	2445	2445	2445	2445	10
354	20241127	134300	216831350	2435	2430	2440	2430	1001
355	20241127	134200	214394740	2430	2430	2430	2430	249
356	20241127	134100	213789670	2420	2420	2420	2420	0
357	20241127	134000	213789670	2420	2420	2420	2420	0
358	20241127	133900	213789670	2420	2420	2420	2420	0
359	20241127	133800	213789670	2420	2420	2420	2420	0
360	20241127	133700	213789670	2420	2425	2425	2420	459
361	20241127	133600	212676670	2420	2420	2420	2420	0
362	20241127	133500	212676670	2420	2420	2420	2420	0
363	20241127	133400	212676670	2420	2420	2420	2420	0
364	20241127	133300	212676670	2420	2420	2420	2420	10
365	20241127	133200	212652470	2425	2425	2425	2425	0
366	20241127	133100	212652470	2425	2420	2425	2420	8
367	20241127	133000	212633075	2425	2425	2425	2425	10
368	20241127	132900	212608825	2425	2425	2425	2425	10
369	20241127	132800	212584575	2425	2425	2425	2425	0
370	20241127	132700	212584575	2425	2425	2425	2425	0
371	20241127	132600	212584575	2425	2425	2425	2425	0
372	20241127	132500	212584575	2425	2425	2425	2425	0
373	20241127	132400	212584575	2425	2425	2425	2425	4
374	20241127	132300	212574875	2430	2430	2430	2430	0
375	20241127	132200	212574875	2430	2430	2430	2430	0
376	20241127	132100	212574875	2430	2430	2430	2430	0
377	20241127	132000	212574875	2430	2430	2430	2430	0
378	20241127	131900	212574875	2430	2430	2430	2430	0
379	20241127	131800	212574875	2430	2430	2430	2430	208
380	20241127	131700	212069435	2435	2430	2435	2405	1197
381	20241127	131600	209182790	2435	2435	2435	2435	0
382	20241127	131500	209182790	2435	2435	2435	2435	0
383	20241127	131400	209182790	2435	2435	2435	2435	0
384	20241127	131300	209182790	2435	2435	2435	2435	0
385	20241127	131200	209182790	2435	2435	2435	2435	0
386	20241127	131100	209182790	2435	2435	2435	2425	69
387	20241127	131000	209014785	2440	2440	2440	2440	0
388	20241127	130900	209014785	2440	2430	2440	2430	2955
389	20241127	130800	201830785	2440	2440	2440	2440	46
390	20241127	130700	201718545	2440	2440	2440	2440	0
391	20241127	130600	201718545	2440	2440	2440	2440	4
392	20241127	130500	201708785	2440	2440	2440	2440	35
393	20241127	130400	201623385	2440	2440	2440	2440	68
394	20241127	130300	201457465	2435	2435	2435	2435	0
395	20241127	130200	201457465	2435	2435	2435	2435	0
396	20241127	130100	201457465	2435	2445	2450	2430	691
397	20241127	130000	199774270	2440	2440	2445	2440	1054
398	20241127	125900	197197345	2440	2445	2445	2440	2
399	20241127	125800	197192460	2445	2445	2445	2445	0
400	20241127	125700	197192460	2445	2440	2445	2440	26
401	20241127	125600	197129015	2440	2440	2440	2440	0
402	20241127	125500	197129015	2440	2440	2440	2440	0
403	20241127	125400	197129015	2440	2440	2440	2440	0
404	20241127	125300	197129015	2440	2440	2440	2440	0
405	20241127	125200	197129015	2440	2440	2440	2440	1412
406	20241127	125100	193683735	2440	2430	2440	2430	1229
407	20241127	125000	190696265	2430	2435	2435	2430	1143
408	20241127	124900	187917900	2435	2435	2435	2435	285
409	20241127	124800	187223925	2435	2430	2435	2430	358
410	20241127	124700	186353960	2430	2430	2435	2430	230
411	20241127	124600	185795010	2430	2425	2430	2425	1713
412	20241127	124500	181632815	2425	2420	2425	2420	2889
413	20241127	124400	174633470	2405	2405	2405	2405	0
414	20241127	124300	174633470	2405	2405	2405	2405	1
415	20241127	124200	174631065	2420	2420	2420	2420	201
416	20241127	124100	174144645	2415	2410	2415	2410	5020
417	20241127	124000	162021445	2415	2415	2415	2415	0
418	20241127	123900	162021445	2415	2415	2415	2415	1
419	20241127	123800	162019030	2415	2415	2415	2415	0
420	20241127	123700	162019030	2415	2415	2415	2415	1
421	20241127	123600	162016615	2415	2415	2415	2415	0
422	20241127	123500	162016615	2415	2405	2415	2405	1559
423	20241127	123400	158266220	2415	2415	2415	2415	2
424	20241127	123300	158261390	2420	2420	2420	2420	2
425	20241127	123200	158256550	2405	2410	2410	2405	454
426	20241127	123100	157164675	2410	2410	2410	2410	19
427	20241127	123000	157118885	2415	2405	2415	2405	140
428	20241127	122900	156781175	2405	2405	2405	2405	0
429	20241127	122800	156781175	2405	2405	2405	2405	0
430	20241127	122700	156781175	2405	2410	2410	2405	302
431	20241127	122600	156054860	2415	2415	2415	2415	0
432	20241127	122500	156054860	2415	2415	2415	2415	0
433	20241127	122400	156054860	2415	2415	2415	2415	0
434	20241127	122300	156054860	2415	2415	2415	2415	0
435	20241127	122200	156054860	2415	2415	2415	2415	95
436	20241127	122100	155825435	2415	2415	2415	2415	0
437	20241127	122000	155825435	2415	2415	2415	2415	0
438	20241127	121900	155825435	2415	2415	2415	2415	0
439	20241127	121800	155825435	2415	2410	2415	2410	30
440	20241127	121700	155753025	2410	2410	2410	2410	0
441	20241127	121600	155753025	2410	2410	2410	2410	0
442	20241127	121500	155753025	2410	2410	2410	2410	0
443	20241127	121400	155753025	2410	2410	2410	2410	0
444	20241127	121300	155753025	2410	2410	2410	2410	0
445	20241127	121200	155753025	2410	2410	2410	2410	0
446	20241127	121100	155753025	2410	2405	2410	2405	86
447	20241127	121000	155546185	2410	2410	2410	2410	16
448	20241127	120900	155507625	2420	2415	2420	2415	2
449	20241127	120800	155502790	2410	2410	2410	2410	58
450	20241127	120700	155363010	2425	2425	2425	2425	0
451	20241127	120600	155363010	2425	2425	2425	2425	548
452	20241127	120500	154034110	2425	2425	2425	2425	0
453	20241127	120400	154034110	2425	2425	2425	2425	0
454	20241127	120300	154034110	2425	2425	2425	2425	0
455	20241127	120200	154034110	2425	2410	2425	2410	5503
456	20241127	120100	140722960	2410	2410	2410	2410	0
457	20241127	120000	140722960	2410	2410	2410	2410	0
458	20241127	115900	140722960	2410	2410	2410	2410	0
459	20241127	115800	140722960	2410	2410	2410	2410	0
460	20241127	115700	140722960	2410	2410	2410	2410	0
461	20241127	115600	140722960	2410	2410	2410	2410	0
462	20241127	115500	140722960	2410	2400	2410	2400	201
463	20241127	115400	140238560	2410	2410	2410	2410	0
464	20241127	115300	140238560	2410	2410	2410	2410	6
465	20241127	115200	140224100	2410	2410	2410	2410	0
466	20241127	115100	140224100	2410	2410	2410	2410	103
467	20241127	115000	139975870	2405	2405	2405	2405	22
468	20241127	114900	139922960	2405	2405	2405	2405	0
469	20241127	114800	139922960	2405	2405	2405	2405	0
470	20241127	114700	139922960	2405	2405	2405	2405	0
471	20241127	114600	139922960	2405	2405	2405	2405	18
472	20241127	114500	139879670	2410	2410	2410	2410	0
473	20241127	114400	139879670	2410	2410	2410	2410	95
474	20241127	114300	139650720	2420	2420	2420	2420	20
475	20241127	114200	139602320	2415	2420	2420	2415	5
476	20241127	114100	139590235	2415	2415	2415	2415	1
477	20241127	114000	139587820	2410	2410	2410	2410	0
478	20241127	113900	139587820	2410	2410	2410	2410	5
479	20241127	113800	139575770	2400	2400	2400	2400	0
480	20241127	113700	139575770	2400	2400	2400	2400	0
481	20241127	113600	139575770	2400	2405	2405	2400	490
482	20241127	113500	138399540	2420	2420	2420	2420	0
483	20241127	113400	138399540	2420	2420	2420	2420	1
484	20241127	113300	138397120	2410	2410	2410	2410	1
485	20241127	113200	138394710	2405	2405	2405	2405	0
486	20241127	113100	138394710	2405	2405	2405	2405	0
487	20241127	113000	138394710	2405	2405	2405	2405	0
488	20241127	112900	138394710	2405	2405	2405	2405	1
489	20241127	112800	138392305	2415	2415	2415	2415	0
490	20241127	112700	138392305	2415	2415	2415	2415	0
491	20241127	112600	138392305	2415	2410	2415	2410	26
492	20241127	112500	138329640	2410	2410	2410	2410	0
493	20241127	112400	138329640	2410	2410	2410	2410	0
494	20241127	112300	138329640	2410	2410	2410	2410	0
495	20241127	112200	138329640	2410	2410	2410	2410	0
496	20241127	112100	138329640	2410	2410	2410	2410	0
497	20241127	112000	138329640	2410	2410	2410	2410	2
498	20241127	111900	138324820	2410	2410	2410	2410	0
499	20241127	111800	138324820	2410	2410	2410	2410	0
500	20241127	111700	138324820	2410	2410	2410	2410	0
501	20241127	111600	138324820	2410	2410	2410	2410	1
502	20241127	111500	138322410	2405	2405	2405	2405	0
503	20241127	111400	138322410	2405	2405	2405	2405	0
504	20241127	111300	138322410	2405	2405	2405	2405	0
505	20241127	111200	138322410	2405	2405	2405	2405	0
506	20241127	111100	138322410	2405	2405	2405	2405	0
507	20241127	111000	138322410	2405	2405	2405	2405	0
508	20241127	110900	138322410	2405	2405	2405	2405	0
509	20241127	110800	138322410	2405	2405	2405	2405	0
510	20241127	110700	138322410	2405	2405	2405	2405	0
511	20241127	110600	138322410	2405	2405	2405	2405	0
512	20241127	110500	138322410	2405	2405	2405	2405	68
513	20241127	110400	138158870	2410	2410	2410	2410	5
514	20241127	110300	138146820	2420	2420	2420	2420	0
515	20241127	110200	138146820	2420	2420	2420	2420	0
516	20241127	110100	138146820	2420	2420	2420	2420	0
517	20241127	110000	138146820	2420	2420	2420	2420	0
518	20241127	105900	138146820	2420	2425	2425	2420	14
519	20241127	105800	138112915	2425	2415	2425	2415	1500
520	20241127	105700	134480565	2410	2410	2410	2410	0
521	20241127	105600	134480565	2410	2410	2410	2410	0
522	20241127	105500	134480565	2410	2410	2410	2410	24
523	20241127	105400	134422725	2410	2410	2410	2410	0
524	20241127	105300	134422725	2410	2405	2410	2405	1826
525	20241127	105200	130030605	2400	2400	2400	2400	2110
526	20241127	105100	124966605	2405	2405	2405	2405	2
527	20241127	105000	124961795	2405	2405	2405	2405	0
528	20241127	104900	124961795	2405	2400	2405	2400	332
529	20241127	104800	124163495	2405	2405	2405	2405	0
530	20241127	104700	124163495	2405	2405	2405	2405	0
531	20241127	104600	124163495	2405	2405	2405	2405	0
532	20241127	104500	124163495	2405	2405	2405	2405	0
533	20241127	104400	124163495	2405	2405	2405	2405	1
534	20241127	104300	124161090	2405	2405	2405	2405	0
535	20241127	104200	124161090	2405	2390	2405	2390	314
536	20241127	104100	123407250	2390	2390	2390	2390	0
537	20241127	104000	123407250	2390	2390	2390	2390	0
538	20241127	103900	123407250	2390	2390	2390	2390	0
539	20241127	103800	123407250	2390	2390	2390	2390	0
540	20241127	103700	123407250	2390	2390	2390	2390	191
541	20241127	103600	122950760	2400	2400	2400	2400	42
542	20241127	103500	122849960	2390	2390	2390	2390	2000
543	20241127	103400	118069960	2390	2390	2390	2390	0
544	20241127	103300	118069960	2390	2390	2390	2390	0
545	20241127	103200	118069960	2390	2390	2390	2390	0
546	20241127	103100	118069960	2390	2390	2390	2390	128
547	20241127	103000	117764040	2390	2390	2390	2390	0
548	20241127	102900	117764040	2390	2390	2390	2390	0
549	20241127	102800	117764040	2390	2390	2390	2390	0
550	20241127	102700	117764040	2390	2390	2390	2390	0
551	20241127	102600	117764040	2390	2390	2390	2390	53
552	20241127	102500	117637370	2390	2390	2390	2390	0
553	20241127	102400	117637370	2390	2390	2390	2390	0
554	20241127	102300	117637370	2390	2390	2390	2390	0
555	20241127	102200	117637370	2390	2390	2390	2390	29
556	20241127	102100	117568060	2390	2390	2390	2390	0
557	20241127	102000	117568060	2390	2395	2395	2390	55
558	20241127	101900	117436550	2400	2400	2400	2400	33
559	20241127	101800	117357350	2400	2400	2400	2400	0
560	20241127	101700	117357350	2400	2400	2400	2400	0
561	20241127	101600	117357350	2400	2400	2400	2400	500
562	20241127	101500	116157350	2400	2400	2400	2400	0
563	20241127	101400	116157350	2400	2400	2400	2400	0
564	20241127	101300	116157350	2400	2400	2400	2400	0
565	20241127	101200	116157350	2400	2400	2400	2400	0
566	20241127	101100	116157350	2400	2400	2400	2400	0
567	20241127	101000	116157350	2400	2395	2400	2395	171
568	20241127	100900	115747315	2390	2390	2390	2390	41
569	20241127	100800	115649325	2395	2395	2395	2395	0
570	20241127	100700	115649325	2395	2395	2395	2395	0
571	20241127	100600	115649325	2395	2395	2395	2395	2
572	20241127	100500	115644535	2395	2395	2395	2395	1
573	20241127	100400	115642140	2395	2395	2395	2395	45
574	20241127	100300	115534365	2390	2390	2390	2390	40
575	20241127	100200	115438765	2395	2395	2395	2395	23
576	20241127	100100	115383680	2390	2390	2390	2390	130
577	20241127	100000	115072980	2395	2395	2395	2395	0
578	20241127	095900	115072980	2395	2395	2395	2395	0
579	20241127	095800	115072980	2395	2395	2395	2395	0
580	20241127	095700	115072980	2395	2385	2395	2385	6
581	20241127	095600	115058660	2380	2380	2380	2380	0
582	20241127	095500	115058660	2380	2395	2395	2380	1000
583	20241127	095400	112674305	2390	2390	2390	2390	0
584	20241127	095300	112674305	2390	2390	2390	2390	0
585	20241127	095200	112674305	2390	2390	2390	2390	0
586	20241127	095100	112674305	2390	2390	2390	2390	58
587	20241127	095000	112535685	2395	2395	2400	2390	1466
588	20241127	094900	109020890	2390	2385	2390	2385	1140
589	20241127	094800	106296360	2385	2385	2385	2385	0
590	20241127	094700	106296360	2385	2385	2385	2385	0
591	20241127	094600	106296360	2385	2385	2385	2385	0
592	20241127	094500	106296360	2385	2385	2385	2385	0
593	20241127	094400	106296360	2385	2385	2385	2385	5
594	20241127	094300	106284435	2375	2375	2375	2375	1
595	20241127	094200	106282060	2385	2385	2385	2385	9
596	20241127	094100	106260595	2380	2375	2380	2375	2610
597	20241127	094000	100050100	2375	2375	2375	2375	2
598	20241127	093900	100045350	2365	2365	2365	2365	100
599	20241127	093800	99808850	2370	2370	2370	2370	321
600	20241127	093700	99048080	2365	2365	2365	2365	0
601	20241127	093600	99048080	2365	2365	2365	2360	3513
602	20241127	093500	90756900	2360	2360	2360	2360	100
603	20241127	093400	90520900	2370	2370	2370	2370	0
604	20241127	093300	90520900	2370	2370	2370	2370	302
605	20241127	093200	89805160	2370	2370	2370	2370	98
606	20241127	093100	89572900	2370	2370	2370	2370	124
607	20241127	093000	89279020	2370	2365	2370	2365	427
608	20241127	092900	88268730	2370	2370	2370	2360	13599
609	20241127	092800	56154500	2370	2370	2370	2370	0
610	20241127	092700	56154500	2370	2375	2375	2365	2027
611	20241127	092600	51355905	2380	2380	2380	2380	0
612	20241127	092500	51355905	2380	2380	2380	2380	0
613	20241127	092400	51355905	2380	2380	2385	2380	108
614	20241127	092300	51098460	2370	2375	2375	2370	450
615	20241127	092200	50030875	2380	2380	2380	2380	100
616	20241127	092100	49792875	2380	2380	2380	2380	6
617	20241127	092000	49778595	2380	2380	2380	2380	620
618	20241127	091900	48302995	2360	2360	2360	2360	0
619	20241127	091800	48302995	2360	2360	2360	2360	0
620	20241127	091700	48302995	2360	2370	2370	2360	10005
621	20241127	091600	24598190	2370	2375	2375	2370	2000
622	20241127	091500	19858185	2370	2370	2370	2370	0
623	20241127	091400	19858185	2370	2370	2370	2370	0
624	20241127	091300	19858185	2370	2375	2380	2370	1315
625	20241127	091200	16734035	2380	2380	2380	2380	28
626	20241127	091100	16667395	2385	2385	2385	2385	0
627	20241127	091000	16667395	2385	2385	2385	2385	7
628	20241127	090900	16650700	2385	2385	2385	2385	0
629	20241127	090800	16650700	2385	2385	2385	2385	0
630	20241127	090700	16650700	2385	2385	2390	2385	1011
631	20241127	090600	14239455	2390	2390	2390	2390	101
632	20241127	090500	13998065	2395	2390	2395	2390	61
633	20241127	090400	13852220	2385	2385	2385	2385	1
634	20241127	090300	13849835	2385	2380	2385	2380	342
635	20241127	090200	13035815	2380	2380	2380	2380	0
636	20241127	090100	13035815	2380	2365	2380	2360	355
637	20241127	090000	12195995	2360	2390	2390	2350	5140