KissMeData/066590/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	195100	260104650	2995	2995	2995	2995	1959
3	20241127	195000	260104650	2995	2995	2995	2995	0
4	20241127	194900	260104650	2995	2995	2995	2995	0
5	20241127	194800	260104650	2995	2995	2995	2995	0
6	20241127	194700	260104650	2995	2995	2995	2995	0
7	20241127	194600	260104650	2995	2995	2995	2995	0
8	20241127	194500	260104650	2995	2995	2995	2995	0
9	20241127	194400	260104650	2995	2995	2995	2995	0
10	20241127	194300	260104650	2995	2995	2995	2995	0
11	20241127	194200	260104650	2995	2995	2995	2995	0
12	20241127	194100	260104650	2995	2995	2995	2995	0
13	20241127	194000	260104650	2995	2995	2995	2995	0
14	20241127	193900	260104650	2995	2995	2995	2995	0
15	20241127	193800	260104650	2995	2995	2995	2995	0
16	20241127	193700	260104650	2995	2995	2995	2995	0
17	20241127	193600	260104650	2995	2995	2995	2995	0
18	20241127	193500	260104650	2995	2995	2995	2995	0
19	20241127	193400	260104650	2995	2995	2995	2995	0
20	20241127	193300	260104650	2995	2995	2995	2995	0
21	20241127	193200	260104650	2995	2995	2995	2995	0
22	20241127	193100	260104650	2995	2995	2995	2995	0
23	20241127	193000	260104650	2995	2995	2995	2995	0
24	20241127	192900	260104650	2995	2995	2995	2995	0
25	20241127	192800	260104650	2995	2995	2995	2995	0
26	20241127	192700	260104650	2995	2995	2995	2995	0
27	20241127	192600	260104650	2995	2995	2995	2995	0
28	20241127	192500	260104650	2995	2995	2995	2995	0
29	20241127	192400	260104650	2995	2995	2995	2995	0
30	20241127	192300	260104650	2995	2995	2995	2995	0
31	20241127	192200	260104650	2995	2995	2995	2995	0
32	20241127	192100	260104650	2995	2995	2995	2995	1959
33	20241127	192000	260104650	2995	2995	2995	2995	0
34	20241127	191900	260104650	2995	2995	2995	2995	0
35	20241127	191800	260104650	2995	2995	2995	2995	0
36	20241127	191700	260104650	2995	2995	2995	2995	0
37	20241127	191600	260104650	2995	2995	2995	2995	0
38	20241127	191500	260104650	2995	2995	2995	2995	0
39	20241127	191400	260104650	2995	2995	2995	2995	0
40	20241127	191300	260104650	2995	2995	2995	2995	0
41	20241127	191200	260104650	2995	2995	2995	2995	0
42	20241127	191100	260104650	2995	2995	2995	2995	0
43	20241127	191000	260104650	2995	2995	2995	2995	0
44	20241127	190900	260104650	2995	2995	2995	2995	0
45	20241127	190800	260104650	2995	2995	2995	2995	0
46	20241127	190700	260104650	2995	2995	2995	2995	0
47	20241127	190600	260104650	2995	2995	2995	2995	0
48	20241127	190500	260104650	2995	2995	2995	2995	0
49	20241127	190400	260104650	2995	2995	2995	2995	0
50	20241127	190300	260104650	2995	2995	2995	2995	0
51	20241127	190200	260104650	2995	2995	2995	2995	0
52	20241127	190100	260104650	2995	2995	2995	2995	0
53	20241127	190000	260104650	2995	2995	2995	2995	0
54	20241127	185900	260104650	2995	2995	2995	2995	0
55	20241127	185800	260104650	2995	2995	2995	2995	0
56	20241127	185700	260104650	2995	2995	2995	2995	0
57	20241127	185600	260104650	2995	2995	2995	2995	0
58	20241127	185500	260104650	2995	2995	2995	2995	0
59	20241127	185400	260104650	2995	2995	2995	2995	0
60	20241127	185300	260104650	2995	2995	2995	2995	0
61	20241127	185200	260104650	2995	2995	2995	2995	0
62	20241127	185100	260104650	2995	2995	2995	2995	1959
63	20241127	185000	260104650	2995	2995	2995	2995	0
64	20241127	184900	260104650	2995	2995	2995	2995	0
65	20241127	184800	260104650	2995	2995	2995	2995	0
66	20241127	184700	260104650	2995	2995	2995	2995	0
67	20241127	184600	260104650	2995	2995	2995	2995	0
68	20241127	184500	260104650	2995	2995	2995	2995	0
69	20241127	184400	260104650	2995	2995	2995	2995	0
70	20241127	184300	260104650	2995	2995	2995	2995	0
71	20241127	184200	260104650	2995	2995	2995	2995	0
72	20241127	184100	260104650	2995	2995	2995	2995	0
73	20241127	184000	260104650	2995	2995	2995	2995	0
74	20241127	183900	260104650	2995	2995	2995	2995	0
75	20241127	183800	260104650	2995	2995	2995	2995	0
76	20241127	183700	260104650	2995	2995	2995	2995	0
77	20241127	183600	260104650	2995	2995	2995	2995	0
78	20241127	183500	260104650	2995	2995	2995	2995	0
79	20241127	183400	260104650	2995	2995	2995	2995	0
80	20241127	183300	260104650	2995	2995	2995	2995	0
81	20241127	183200	260104650	2995	2995	2995	2995	0
82	20241127	183100	260104650	2995	2995	2995	2995	0
83	20241127	183000	260104650	2995	2995	2995	2995	0
84	20241127	182900	260104650	2995	2995	2995	2995	0
85	20241127	182800	260104650	2995	2995	2995	2995	0
86	20241127	182700	260104650	2995	2995	2995	2995	0
87	20241127	182600	260104650	2995	2995	2995	2995	0
88	20241127	182500	260104650	2995	2995	2995	2995	0
89	20241127	182400	260104650	2995	2995	2995	2995	0
90	20241127	182300	260104650	2995	2995	2995	2995	0
91	20241127	182200	260104650	2995	2995	2995	2995	0
92	20241127	182100	260104650	2995	2995	2995	2995	1959
93	20241127	182000	260104650	2995	2995	2995	2995	0
94	20241127	181900	260104650	2995	2995	2995	2995	0
95	20241127	181800	260104650	2995	2995	2995	2995	0
96	20241127	181700	260104650	2995	2995	2995	2995	0
97	20241127	181600	260104650	2995	2995	2995	2995	0
98	20241127	181500	260104650	2995	2995	2995	2995	0
99	20241127	181400	260104650	2995	2995	2995	2995	0
100	20241127	181300	260104650	2995	2995	2995	2995	0
101	20241127	181200	260104650	2995	2995	2995	2995	0
102	20241127	181100	260104650	2995	2995	2995	2995	0
103	20241127	181000	260104650	2995	2995	2995	2995	0
104	20241127	180900	260104650	2995	2995	2995	2995	0
105	20241127	180800	260104650	2995	2995	2995	2995	0
106	20241127	180700	260104650	2995	2995	2995	2995	0
107	20241127	180600	260104650	2995	2995	2995	2995	0
108	20241127	180500	260104650	2995	2995	2995	2995	0
109	20241127	180400	260104650	2995	2995	2995	2995	0
110	20241127	180300	260104650	2995	2995	2995	2995	0
111	20241127	180200	260104650	2995	2995	2995	2995	0
112	20241127	180100	260104650	2995	2995	2995	2995	0
113	20241127	180000	260104650	2995	2995	2995	2995	0
114	20241127	175900	260104650	2995	2995	2995	2995	0
115	20241127	175800	260104650	2995	2995	2995	2995	0
116	20241127	175700	260104650	2995	2995	2995	2995	0
117	20241127	175600	260104650	2995	2995	2995	2995	0
118	20241127	175500	260104650	2995	2995	2995	2995	0
119	20241127	175400	260104650	2995	2995	2995	2995	0
120	20241127	175300	260104650	2995	2995	2995	2995	0
121	20241127	175200	260104650	2995	2995	2995	2995	0
122	20241127	175100	260104650	2995	2995	2995	2995	1959
123	20241127	175000	260104650	2995	2995	2995	2995	0
124	20241127	174900	260104650	2995	2995	2995	2995	0
125	20241127	174800	260104650	2995	2995	2995	2995	0
126	20241127	174700	260104650	2995	2995	2995	2995	0
127	20241127	174600	260104650	2995	2995	2995	2995	0
128	20241127	174500	260104650	2995	2995	2995	2995	0
129	20241127	174400	260104650	2995	2995	2995	2995	0
130	20241127	174300	260104650	2995	2995	2995	2995	0
131	20241127	174200	260104650	2995	2995	2995	2995	0
132	20241127	174100	260104650	2995	2995	2995	2995	0
133	20241127	174000	260104650	2995	2995	2995	2995	0
134	20241127	173900	260104650	2995	2995	2995	2995	0
135	20241127	173800	260104650	2995	2995	2995	2995	0
136	20241127	173700	260104650	2995	2995	2995	2995	0
137	20241127	173600	260104650	2995	2995	2995	2995	0
138	20241127	173500	260104650	2995	2995	2995	2995	0
139	20241127	173400	260104650	2995	2995	2995	2995	0
140	20241127	173300	260104650	2995	2995	2995	2995	0
141	20241127	173200	260104650	2995	2995	2995	2995	0
142	20241127	173100	260104650	2995	2995	2995	2995	0
143	20241127	173000	260104650	2995	2995	2995	2995	0
144	20241127	172900	260104650	2995	2995	2995	2995	0
145	20241127	172800	260104650	2995	2995	2995	2995	0
146	20241127	172700	260104650	2995	2995	2995	2995	0
147	20241127	172600	260104650	2995	2995	2995	2995	0
148	20241127	172500	260104650	2995	2995	2995	2995	0
149	20241127	172400	260104650	2995	2995	2995	2995	0
150	20241127	172300	260104650	2995	2995	2995	2995	0
151	20241127	172200	260104650	2995	2995	2995	2995	0
152	20241127	172100	260104650	2995	2995	2995	2995	1959
153	20241127	172000	260104650	2995	2995	2995	2995	0
154	20241127	171900	260104650	2995	2995	2995	2995	0
155	20241127	171800	260104650	2995	2995	2995	2995	0
156	20241127	171700	260104650	2995	2995	2995	2995	0
157	20241127	171600	260104650	2995	2995	2995	2995	0
158	20241127	171500	260104650	2995	2995	2995	2995	0
159	20241127	171400	260104650	2995	2995	2995	2995	0
160	20241127	171300	260104650	2995	2995	2995	2995	0
161	20241127	171200	260104650	2995	2995	2995	2995	0
162	20241127	171100	260104650	2995	2995	2995	2995	0
163	20241127	171000	260104650	2995	2995	2995	2995	0
164	20241127	170900	260104650	2995	2995	2995	2995	0
165	20241127	170800	260104650	2995	2995	2995	2995	0
166	20241127	170700	260104650	2995	2995	2995	2995	0
167	20241127	170600	260104650	2995	2995	2995	2995	0
168	20241127	170500	260104650	2995	2995	2995	2995	0
169	20241127	170400	260104650	2995	2995	2995	2995	0
170	20241127	170300	260104650	2995	2995	2995	2995	0
171	20241127	170200	260104650	2995	2995	2995	2995	0
172	20241127	170100	260104650	2995	2995	2995	2995	0
173	20241127	170000	260104650	2995	2995	2995	2995	0
174	20241127	165900	260104650	2995	2995	2995	2995	0
175	20241127	165800	260104650	2995	2995	2995	2995	0
176	20241127	165700	260104650	2995	2995	2995	2995	0
177	20241127	165600	260104650	2995	2995	2995	2995	0
178	20241127	165500	260104650	2995	2995	2995	2995	0
179	20241127	165400	260104650	2995	2995	2995	2995	0
180	20241127	165300	260104650	2995	2995	2995	2995	0
181	20241127	165200	260104650	2995	2995	2995	2995	0
182	20241127	165100	260104650	2995	2995	2995	2995	1959
183	20241127	165000	260104650	2995	2995	2995	2995	0
184	20241127	164900	260104650	2995	2995	2995	2995	0
185	20241127	164800	260104650	2995	2995	2995	2995	0
186	20241127	164700	260104650	2995	2995	2995	2995	0
187	20241127	164600	260104650	2995	2995	2995	2995	0
188	20241127	164500	260104650	2995	2995	2995	2995	0
189	20241127	164400	260104650	2995	2995	2995	2995	0
190	20241127	164300	260104650	2995	2995	2995	2995	0
191	20241127	164200	260104650	2995	2995	2995	2995	0
192	20241127	164100	260104650	2995	2995	2995	2995	0
193	20241127	164000	260104650	2995	2995	2995	2995	0
194	20241127	163900	260104650	2995	2995	2995	2995	0
195	20241127	163800	260104650	2995	2995	2995	2995	0
196	20241127	163700	260104650	2995	2995	2995	2995	0
197	20241127	163600	260104650	2995	2995	2995	2995	0
198	20241127	163500	260104650	2995	2995	2995	2995	0
199	20241127	163400	260104650	2995	2995	2995	2995	0
200	20241127	163300	260104650	2995	2995	2995	2995	0
201	20241127	163200	260104650	2995	2995	2995	2995	0
202	20241127	163100	260104650	2995	2995	2995	2995	0
203	20241127	163000	260104650	2995	2995	2995	2995	0
204	20241127	162900	260104650	2995	2995	2995	2995	0
205	20241127	162800	260104650	2995	2995	2995	2995	0
206	20241127	162700	260104650	2995	2995	2995	2995	0
207	20241127	162600	260104650	2995	2995	2995	2995	0
208	20241127	162500	260104650	2995	2995	2995	2995	0
209	20241127	162400	260104650	2995	2995	2995	2995	0
210	20241127	162300	260104650	2995	2995	2995	2995	0
211	20241127	162200	260104650	2995	2995	2995	2995	0
212	20241127	162100	260104650	2995	2995	2995	2995	1959
213	20241127	162000	260104650	2995	2995	2995	2995	0
214	20241127	161900	260104650	2995	2995	2995	2995	0
215	20241127	161800	260104650	2995	2995	2995	2995	0
216	20241127	161700	260104650	2995	2995	2995	2995	0
217	20241127	161600	260104650	2995	2995	2995	2995	0
218	20241127	161500	260104650	2995	2995	2995	2995	0
219	20241127	161400	260104650	2995	2995	2995	2995	0
220	20241127	161300	260104650	2995	2995	2995	2995	0
221	20241127	161200	260104650	2995	2995	2995	2995	0
222	20241127	161100	260104650	2995	2995	2995	2995	0
223	20241127	161000	260104650	2995	2995	2995	2995	0
224	20241127	160900	260104650	2995	2995	2995	2995	0
225	20241127	160800	260104650	2995	2995	2995	2995	0
226	20241127	160700	260104650	2995	2995	2995	2995	0
227	20241127	160600	260104650	2995	2995	2995	2995	0
228	20241127	160500	260104650	2995	2995	2995	2995	0
229	20241127	160400	260104650	2995	2995	2995	2995	0
230	20241127	160300	260104650	2995	2995	2995	2995	0
231	20241127	160200	260104650	2995	2995	2995	2995	0
232	20241127	160100	260104650	2995	2995	2995	2995	0
233	20241127	160000	260104650	2995	2995	2995	2995	0
234	20241127	155900	260104650	2995	2995	2995	2995	0
235	20241127	155800	260104650	2995	2995	2995	2995	0
236	20241127	155700	260104650	2995	2995	2995	2995	0
237	20241127	155600	260104650	2995	2995	2995	2995	0
238	20241127	155500	260104650	2995	2995	2995	2995	0
239	20241127	155400	260104650	2995	2995	2995	2995	0
240	20241127	155300	260104650	2995	2995	2995	2995	0
241	20241127	155200	260104650	2995	2995	2995	2995	0
242	20241127	155100	260104650	2995	2995	2995	2995	1959
243	20241127	155000	260104650	2995	2995	2995	2995	0
244	20241127	154900	260104650	2995	2995	2995	2995	0
245	20241127	154800	260104650	2995	2995	2995	2995	0
246	20241127	154700	260104650	2995	2995	2995	2995	0
247	20241127	154600	260104650	2995	2995	2995	2995	0
248	20241127	154500	260104650	2995	2995	2995	2995	0
249	20241127	154400	260104650	2995	2995	2995	2995	0
250	20241127	154300	260104650	2995	2995	2995	2995	0
251	20241127	154200	260104650	2995	2995	2995	2995	0
252	20241127	154100	260104650	2995	2995	2995	2995	0
253	20241127	154000	260104650	2995	2995	2995	2995	0
254	20241127	153900	260104650	2995	2995	2995	2995	0
255	20241127	153800	260104650	2995	2995	2995	2995	0
256	20241127	153700	260104650	2995	2995	2995	2995	0
257	20241127	153600	260104650	2995	2995	2995	2995	0
258	20241127	153500	260104650	2995	2995	2995	2995	0
259	20241127	153400	260104650	2995	2995	2995	2995	0
260	20241127	153300	260104650	2995	2995	2995	2995	0
261	20241127	153200	260104650	2995	2995	2995	2995	0
262	20241127	153100	260104650	2995	2995	2995	2995	0
263	20241127	153000	260104650	2995	2995	2995	2995	1959
264	20241127	152900	254237445	3000	3000	3000	3000	0
265	20241127	152800	254237445	3000	3000	3000	3000	0
266	20241127	152700	254237445	3000	3000	3000	3000	0
267	20241127	152600	254237445	3000	3000	3000	3000	0
268	20241127	152500	254237445	3000	3000	3000	3000	0
269	20241127	152400	254237445	3000	3000	3000	3000	0
270	20241127	152300	254237445	3000	3000	3000	3000	0
271	20241127	152200	254237445	3000	3000	3000	3000	0
272	20241127	152100	254237445	3000	3000	3000	3000	0
273	20241127	152000	254237445	3000	3000	3000	3000	0
274	20241127	151900	254237445	3000	2995	3000	2995	35
275	20241127	151800	254132610	3000	3000	3000	3000	2300
276	20241127	151700	247232610	3000	3000	3000	3000	0
277	20241127	151600	247232610	3000	3000	3000	3000	1750
278	20241127	151500	241982610	3000	3000	3000	3000	0
279	20241127	151400	241982610	3000	3000	3000	3000	0
280	20241127	151300	241982610	3000	3000	3000	3000	0
281	20241127	151200	241982610	3000	3000	3000	3000	0
282	20241127	151100	241982610	3000	3000	3000	3000	0
283	20241127	151000	241982610	3000	3000	3000	3000	0
284	20241127	150900	241982610	3000	3000	3000	3000	0
285	20241127	150800	241982610	3000	3000	3000	3000	0
286	20241127	150700	241982610	3000	3000	3000	3000	1500
287	20241127	150600	237482610	3000	3000	3000	3000	0
288	20241127	150500	237482610	3000	3000	3000	3000	1
289	20241127	150400	237479610	3000	3000	3000	3000	0
290	20241127	150300	237479610	3000	3000	3000	3000	0
291	20241127	150200	237479610	3000	3000	3000	3000	1000
292	20241127	150100	234479610	2985	2985	2985	2985	13
293	20241127	150000	234440805	2985	2985	2985	2985	0
294	20241127	145900	234440805	2985	2990	2990	2985	351
295	20241127	145800	233392995	2990	2995	2995	2990	1040
296	20241127	145700	230278395	2995	2995	2995	2995	50
297	20241127	145600	230128645	2995	2995	2995	2995	3960
298	20241127	145500	218268445	2995	2995	2995	2995	87
299	20241127	145400	218007880	2995	2995	2995	2995	1531
300	20241127	145300	213422535	3000	3000	3000	3000	0
301	20241127	145200	213422535	3000	3000	3000	3000	133
302	20241127	145100	213023535	3005	3000	3005	3000	201
303	20241127	145000	212420530	2995	2995	2995	2995	0
304	20241127	144900	212420530	2995	2995	2995	2995	0
305	20241127	144800	212420530	2995	2995	2995	2995	100
306	20241127	144700	212121030	2995	2995	2995	2995	145
307	20241127	144600	211686755	3000	3000	3000	3000	0
308	20241127	144500	211686755	3000	3000	3000	3000	0
309	20241127	144400	211686755	3000	3000	3000	3000	3390
310	20241127	144300	201516755	3000	3000	3000	3000	0
311	20241127	144200	201516755	3000	3000	3000	3000	0
312	20241127	144100	201516755	3000	3000	3000	3000	0
313	20241127	144000	201516755	3000	3000	3000	3000	0
314	20241127	143900	201516755	3000	3000	3000	3000	0
315	20241127	143800	201516755	3000	3000	3000	3000	0
316	20241127	143700	201516755	3000	3000	3000	3000	2
317	20241127	143600	201510755	2995	2995	2995	2995	0
318	20241127	143500	201510755	2995	2995	2995	2995	0
319	20241127	143400	201510755	2995	2995	2995	2995	93
320	20241127	143300	201232220	3000	2995	3000	2995	901
321	20241127	143200	198533720	3000	3000	3000	3000	0
322	20241127	143100	198533720	3000	3000	3000	3000	0
323	20241127	143000	198533720	3000	3000	3000	3000	0
324	20241127	142900	198533720	3000	3000	3000	3000	0
325	20241127	142800	198533720	3000	3000	3000	3000	1
326	20241127	142700	198530720	3000	3000	3000	3000	0
327	20241127	142600	198530720	3000	2995	3000	2995	327
328	20241127	142500	197551350	2995	2995	2995	2995	23
329	20241127	142400	197482465	3000	3000	3000	3000	0
330	20241127	142300	197482465	3000	3000	3000	3000	0
331	20241127	142200	197482465	3000	3000	3000	3000	0
332	20241127	142100	197482465	3000	3000	3000	3000	14
333	20241127	142000	197440465	3005	3005	3005	3005	0
334	20241127	141900	197440465	3005	3005	3005	3005	0
335	20241127	141800	197440465	3005	3005	3005	3005	0
336	20241127	141700	197440465	3005	3005	3005	3005	0
337	20241127	141600	197440465	3005	3005	3005	3005	0
338	20241127	141500	197440465	3005	3005	3005	3005	0
339	20241127	141400	197440465	3005	3005	3005	3005	0
340	20241127	141300	197440465	3005	3005	3005	3005	0
341	20241127	141200	197440465	3005	3005	3005	3005	0
342	20241127	141100	197440465	3005	3005	3005	3005	0
343	20241127	141000	197440465	3005	2995	3005	2995	401
344	20241127	140900	196239460	2995	2995	2995	2995	1
345	20241127	140800	196236465	3000	2990	3000	2985	4265
346	20241127	140700	183463130	2995	2995	2995	2995	0
347	20241127	140600	183463130	2995	2995	2995	2995	0
348	20241127	140500	183463130	2995	2995	2995	2995	0
349	20241127	140400	183463130	2995	2990	2995	2990	101
350	20241127	140300	183161135	2995	2995	2995	2995	0
351	20241127	140200	183161135	2995	2995	2995	2995	0
352	20241127	140100	183161135	2995	2995	2995	2995	0
353	20241127	140000	183161135	2995	2995	2995	2995	0
354	20241127	135900	183161135	2995	2995	2995	2995	1
355	20241127	135800	183158140	2985	2985	2985	2985	0
356	20241127	135700	183158140	2985	2990	2990	2985	600
357	20241127	135600	181365440	3000	3000	3000	3000	0
358	20241127	135500	181365440	3000	3000	3000	3000	0
359	20241127	135400	181365440	3000	3000	3000	3000	0
360	20241127	135300	181365440	3000	3000	3000	3000	0
361	20241127	135200	181365440	3000	3000	3000	3000	0
362	20241127	135100	181365440	3000	3000	3000	3000	0
363	20241127	135000	181365440	3000	3000	3000	3000	0
364	20241127	134900	181365440	3000	3000	3000	3000	0
365	20241127	134800	181365440	3000	3000	3000	3000	0
366	20241127	134700	181365440	3000	3000	3000	3000	0
367	20241127	134600	181365440	3000	3000	3000	3000	1
368	20241127	134500	181362440	2990	2990	2990	2990	0
369	20241127	134400	181362440	2990	2990	2990	2990	898
370	20241127	134300	178677420	2995	2995	2995	2995	0
371	20241127	134200	178677420	2995	2995	2995	2995	0
372	20241127	134100	178677420	2995	2995	2995	2995	0
373	20241127	134000	178677420	2995	2995	2995	2995	0
374	20241127	133900	178677420	2995	2995	2995	2995	0
375	20241127	133800	178677420	2995	2995	2995	2995	8402
376	20241127	133700	153513430	2995	2995	2995	2995	0
377	20241127	133600	153513430	2995	2995	2995	2995	0
378	20241127	133500	153513430	2995	2995	2995	2995	0
379	20241127	133400	153513430	2995	2995	2995	2995	0
380	20241127	133300	153513430	2995	2995	2995	2995	0
381	20241127	133200	153513430	2995	2995	2995	2995	0
382	20241127	133100	153513430	2995	2995	2995	2995	0
383	20241127	133000	153513430	2995	2995	2995	2995	0
384	20241127	132900	153513430	2995	2995	2995	2995	0
385	20241127	132800	153513430	2995	2995	2995	2995	0
386	20241127	132700	153513430	2995	2995	2995	2995	0
387	20241127	132600	153513430	2995	2995	2995	2995	0
388	20241127	132500	153513430	2995	2995	2995	2995	0
389	20241127	132400	153513430	2995	2990	2995	2990	501
390	20241127	132300	152015435	2995	2995	2995	2995	0
391	20241127	132200	152015435	2995	2995	2995	2995	0
392	20241127	132100	152015435	2995	2995	2995	2995	1
393	20241127	132000	152012440	2990	2990	2990	2990	0
394	20241127	131900	152012440	2990	2990	2990	2990	56
395	20241127	131800	151845000	2990	2990	2990	2990	948
396	20241127	131700	149010480	2990	2990	2990	2990	0
397	20241127	131600	149010480	2990	2990	2990	2990	0
398	20241127	131500	149010480	2990	2990	2990	2990	0
399	20241127	131400	149010480	2990	2990	2990	2990	0
400	20241127	131300	149010480	2990	2990	2990	2990	0
401	20241127	131200	149010480	2990	2990	2990	2990	1
402	20241127	131100	149007490	2985	2985	2985	2985	50
403	20241127	131000	148858240	2985	2985	2985	2985	0
404	20241127	130900	148858240	2985	2990	2990	2985	88
405	20241127	130800	148595555	2985	2985	2985	2985	1980
406	20241127	130700	142685255	2985	2985	2985	2985	1
407	20241127	130600	142682270	2980	2980	2980	2980	201
408	20241127	130500	142083290	2985	2985	2985	2985	0
409	20241127	130400	142083290	2985	2985	2985	2985	0
410	20241127	130300	142083290	2985	2985	2985	2985	1
411	20241127	130200	142080305	2980	2980	2980	2980	150
412	20241127	130100	141633305	2985	2985	2985	2985	18
413	20241127	130000	141579575	2985	2985	2985	2985	0
414	20241127	125900	141579575	2985	2985	2985	2985	0
415	20241127	125800	141579575	2985	2985	2985	2985	2
416	20241127	125700	141573605	2975	2980	2980	2975	60
417	20241127	125600	141395100	2980	2980	2980	2980	0
418	20241127	125500	141395100	2980	2980	2980	2980	0
419	20241127	125400	141395100	2980	2980	2980	2980	0
420	20241127	125300	141395100	2980	2980	2980	2980	843
421	20241127	125200	138882960	2980	2980	2980	2980	500
422	20241127	125100	137392960	2980	2980	2980	2980	0
423	20241127	125000	137392960	2980	2980	2980	2980	1
424	20241127	124900	137389980	2980	2980	2980	2980	52
425	20241127	124800	137235020	2980	2980	2980	2980	53
426	20241127	124700	137077080	2980	2980	2980	2980	20
427	20241127	124600	137017480	2975	2975	2975	2975	0
428	20241127	124500	137017480	2975	2975	2975	2975	0
429	20241127	124400	137017480	2975	2975	2975	2975	0
430	20241127	124300	137017480	2975	2975	2975	2975	0
431	20241127	124200	137017480	2975	2975	2975	2975	0
432	20241127	124100	137017480	2975	2975	2975	2975	0
433	20241127	124000	137017480	2975	2975	2975	2975	47
434	20241127	123900	136877655	2975	2975	2975	2975	0
435	20241127	123800	136877655	2975	2975	2975	2975	30
436	20241127	123700	136788405	2975	2975	2975	2975	0
437	20241127	123600	136788405	2975	2975	2975	2975	85
438	20241127	123500	136535530	2975	2980	2980	2975	1584
439	20241127	123400	131822520	2980	2980	2980	2980	0
440	20241127	123300	131822520	2980	2980	2980	2980	0
441	20241127	123200	131822520	2980	2980	2980	2980	10
442	20241127	123100	131792720	2980	2980	2980	2980	1860
443	20241127	123000	126249920	2980	2980	2980	2980	156
444	20241127	122900	125785040	2980	2980	2980	2980	2
445	20241127	122800	125779080	2980	2980	2980	2980	352
446	20241127	122700	124730120	2980	2980	2980	2980	4012
447	20241127	122600	112774360	2990	2990	2990	2990	0
448	20241127	122500	112774360	2990	2990	2990	2990	300
449	20241127	122400	111877360	2990	2990	2990	2990	0
450	20241127	122300	111877360	2990	2990	2990	2990	0
451	20241127	122200	111877360	2990	2990	2990	2990	0
452	20241127	122100	111877360	2990	2990	2990	2990	0
453	20241127	122000	111877360	2990	2990	2990	2990	0
454	20241127	121900	111877360	2990	2990	2990	2990	0
455	20241127	121800	111877360	2990	2990	2990	2990	10
456	20241127	121700	111847460	2990	2990	2990	2990	0
457	20241127	121600	111847460	2990	2980	2990	2980	7
458	20241127	121500	111826540	2985	2985	2985	2985	1412
459	20241127	121400	107611720	2995	2995	2995	2995	1
460	20241127	121300	107608725	2985	2985	2985	2985	0
461	20241127	121200	107608725	2985	2985	2985	2985	331
462	20241127	121100	106620690	2990	2990	2990	2990	10
463	20241127	121000	106590790	2990	2990	2990	2990	1659
464	20241127	120900	101630380	2990	2990	2990	2990	0
465	20241127	120800	101630380	2990	2990	2990	2990	4
466	20241127	120700	101618420	2995	2995	2995	2995	0
467	20241127	120600	101618420	2995	2995	2995	2995	501
468	20241127	120500	100117925	2995	2995	2995	2995	0
469	20241127	120400	100117925	2995	2995	2995	2995	0
470	20241127	120300	100117925	2995	2995	2995	2995	0
471	20241127	120200	100117925	2995	2995	2995	2995	0
472	20241127	120100	100117925	2995	2995	2995	2995	0
473	20241127	120000	100117925	2995	2995	2995	2995	1
474	20241127	115900	100114930	2990	2990	2990	2990	628
475	20241127	115800	98237210	2995	2995	2995	2995	0
476	20241127	115700	98237210	2995	2995	2995	2995	0
477	20241127	115600	98237210	2995	2995	2995	2995	0
478	20241127	115500	98237210	2995	2995	2995	2995	0
479	20241127	115400	98237210	2995	2995	2995	2995	5
480	20241127	115300	98222235	2995	2990	2995	2990	171
481	20241127	115200	97710095	2995	2995	2995	2995	1
482	20241127	115100	97707100	2990	2990	2990	2990	349
483	20241127	115000	96663590	2995	2990	2995	2990	188
484	20241127	114900	96101465	3000	3000	3000	3000	0
485	20241127	114800	96101465	3000	3000	3000	3000	0
486	20241127	114700	96101465	3000	3000	3000	3000	333
487	20241127	114600	95102465	3000	3000	3000	3000	0
488	20241127	114500	95102465	3000	3000	3000	3000	0
489	20241127	114400	95102465	3000	3000	3000	3000	0
490	20241127	114300	95102465	3000	3000	3000	3000	0
491	20241127	114200	95102465	3000	3000	3000	3000	0
492	20241127	114100	95102465	3000	3000	3000	3000	0
493	20241127	114000	95102465	3000	3000	3000	3000	0
494	20241127	113900	95102465	3000	3000	3000	3000	0
495	20241127	113800	95102465	3000	3000	3000	3000	0
496	20241127	113700	95102465	3000	3000	3000	3000	0
497	20241127	113600	95102465	3000	3000	3000	3000	0
498	20241127	113500	95102465	3000	3000	3000	3000	0
499	20241127	113400	95102465	3000	3000	3000	3000	0
500	20241127	113300	95102465	3000	3000	3000	3000	0
501	20241127	113200	95102465	3000	3000	3000	3000	33
502	20241127	113100	95003465	3000	3000	3000	3000	0
503	20241127	113000	95003465	3000	3000	3000	3000	0
504	20241127	112900	95003465	3000	3000	3000	3000	0
505	20241127	112800	95003465	3000	3000	3000	3000	0
506	20241127	112700	95003465	3000	3000	3000	3000	0
507	20241127	112600	95003465	3000	3000	3000	3000	0
508	20241127	112500	95003465	3000	3000	3000	3000	1
509	20241127	112400	95000465	2990	2990	2990	2990	2
510	20241127	112300	94994485	2990	2995	2995	2990	349
511	20241127	112200	93950850	3000	3000	3000	3000	0
512	20241127	112100	93950850	3000	2995	3000	2995	26
513	20241127	112000	93872975	2995	2995	2995	2995	75
514	20241127	111900	93648350	3005	2995	3005	2995	743
515	20241127	111800	91423055	3000	3000	3000	3000	53
516	20241127	111700	91264055	3000	3000	3000	3000	55
517	20241127	111600	91099055	3000	3000	3000	3000	45
518	20241127	111500	90964055	3000	3000	3000	3000	50
519	20241127	111400	90814055	3000	3000	3000	3000	13476
520	20241127	111300	50386055	3005	3005	3005	3005	177
521	20241127	111200	49854170	3005	3005	3005	3005	0
522	20241127	111100	49854170	3005	3005	3005	3005	60
523	20241127	111000	49673870	3005	3005	3005	3005	23
524	20241127	110900	49604755	3005	3005	3005	3005	0
525	20241127	110800	49604755	3005	3005	3005	3005	0
526	20241127	110700	49604755	3005	3005	3005	3005	100
527	20241127	110600	49304255	3005	3005	3005	3005	0
528	20241127	110500	49304255	3005	3005	3005	3005	0
529	20241127	110400	49304255	3005	3005	3005	3005	1
530	20241127	110300	49301250	3005	3000	3005	3000	3
531	20241127	110200	49292245	3005	3005	3005	3005	0
532	20241127	110100	49292245	3005	3005	3005	3005	0
533	20241127	110000	49292245	3005	3005	3005	3005	0
534	20241127	105900	49292245	3005	3005	3005	3005	0
535	20241127	105800	49292245	3005	3005	3005	3005	0
536	20241127	105700	49292245	3005	3005	3005	3005	0
537	20241127	105600	49292245	3005	3005	3005	3005	0
538	20241127	105500	49292245	3005	3005	3005	3005	1
539	20241127	105400	49289240	3000	3000	3000	3000	300
540	20241127	105300	48389240	3005	3000	3005	3000	10
541	20241127	105200	48359235	3000	3000	3000	3000	0
542	20241127	105100	48359235	3000	3000	3000	3000	20
543	20241127	105000	48299235	3005	3005	3005	3005	0
544	20241127	104900	48299235	3005	3005	3005	3005	0
545	20241127	104800	48299235	3005	3005	3005	3005	0
546	20241127	104700	48299235	3005	3005	3005	3005	0
547	20241127	104600	48299235	3005	3005	3005	3005	0
548	20241127	104500	48299235	3005	3005	3005	3005	0
549	20241127	104400	48299235	3005	3005	3005	3005	0
550	20241127	104300	48299235	3005	3005	3005	3005	0
551	20241127	104200	48299235	3005	3005	3005	3005	50
552	20241127	104100	48148985	3010	3010	3010	3010	500
553	20241127	104000	46643985	3010	3010	3010	3010	1
554	20241127	103900	46640975	3005	3005	3005	3005	0
555	20241127	103800	46640975	3005	3005	3005	3005	905
556	20241127	103700	43921450	3010	3010	3010	3010	0
557	20241127	103600	43921450	3010	3010	3010	3010	0
558	20241127	103500	43921450	3010	3010	3010	3010	0
559	20241127	103400	43921450	3010	3010	3010	3010	33
560	20241127	103300	43822120	3010	3010	3010	3010	20
561	20241127	103200	43761920	3010	3010	3010	3010	11
562	20241127	103100	43728810	3015	3015	3015	3015	0
563	20241127	103000	43728810	3015	3015	3015	3015	0
564	20241127	102900	43728810	3015	3015	3015	3015	0
565	20241127	102800	43728810	3015	3015	3015	3015	0
566	20241127	102700	43728810	3015	3005	3015	3005	400
567	20241127	102600	42526800	3015	3015	3015	3015	0
568	20241127	102500	42526800	3015	3015	3015	3015	1
569	20241127	102400	42523785	3005	3005	3005	3005	0
570	20241127	102300	42523785	3005	3005	3005	3005	0
571	20241127	102200	42523785	3005	3005	3005	3005	0
572	20241127	102100	42523785	3005	3005	3005	3005	1
573	20241127	102000	42520780	3015	3015	3015	3015	0
574	20241127	101900	42520780	3015	3015	3015	3015	0
575	20241127	101800	42520780	3015	3015	3015	3015	0
576	20241127	101700	42520780	3015	3015	3015	3015	0
577	20241127	101600	42520780	3015	3015	3015	3015	0
578	20241127	101500	42520780	3015	3015	3015	3015	0
579	20241127	101400	42520780	3015	3015	3015	3015	0
580	20241127	101300	42520780	3015	3015	3015	3015	0
581	20241127	101200	42520780	3015	3015	3015	3015	0
582	20241127	101100	42520780	3015	3015	3015	3015	0
583	20241127	101000	42520780	3015	3015	3015	3015	0
584	20241127	100900	42520780	3015	3005	3015	3005	501
585	20241127	100800	41015265	3015	3015	3015	3015	33
586	20241127	100700	40915770	3015	3015	3015	3015	0
587	20241127	100600	40915770	3015	3015	3015	3015	3
588	20241127	100500	40906725	3015	3015	3015	3015	1
589	20241127	100400	40903710	3015	3015	3015	3015	0
590	20241127	100300	40903710	3015	3015	3015	3015	0
591	20241127	100200	40903710	3015	3015	3015	3015	0
592	20241127	100100	40903710	3015	3015	3015	3015	0
593	20241127	100000	40903710	3015	3015	3015	3015	0
594	20241127	095900	40903710	3015	3015	3015	3015	1
595	20241127	095800	40900695	3005	3005	3005	3005	0
596	20241127	095700	40900695	3005	3005	3005	3005	0
597	20241127	095600	40900695	3005	3005	3005	3005	350
598	20241127	095500	39848945	3015	3005	3015	3005	10
599	20241127	095400	39818885	3005	3005	3005	3005	50
600	20241127	095300	39668635	3015	3015	3015	3015	0
601	20241127	095200	39668635	3015	3005	3015	3005	501
602	20241127	095100	38163120	3015	3015	3015	3015	10
603	20241127	095000	38132970	3015	3015	3015	3015	1
604	20241127	094900	38129955	3005	3005	3005	3005	400
605	20241127	094800	36927955	3015	3015	3015	3015	0
606	20241127	094700	36927955	3015	3015	3015	3015	0
607	20241127	094600	36927955	3015	3015	3015	3015	1
608	20241127	094500	36924940	3005	3005	3005	3005	344
609	20241127	094400	35891220	3010	3010	3010	3010	6
610	20241127	094300	35873160	3015	3015	3015	3015	1
611	20241127	094200	35870145	3015	3015	3015	3015	3
612	20241127	094100	35861100	3000	3000	3000	3000	167
613	20241127	094000	35360100	3000	3015	3015	3000	351
614	20241127	093900	34307085	3000	3005	3005	3000	499
615	20241127	093800	32810025	3015	3015	3015	3015	0
616	20241127	093700	32810025	3015	3015	3015	3015	0
617	20241127	093600	32810025	3015	3015	3015	3015	0
618	20241127	093500	32810025	3015	3015	3015	3015	1
619	20241127	093400	32807010	3000	3000	3000	3000	0
620	20241127	093300	32807010	3000	3000	3000	3000	0
621	20241127	093200	32807010	3000	3000	3000	3000	0
622	20241127	093100	32807010	3000	3000	3000	3000	29
623	20241127	093000	32720010	3000	3005	3005	3000	528
624	20241127	092900	31133995	3010	3010	3010	3010	0
625	20241127	092800	31133995	3010	3010	3010	3010	375
626	20241127	092700	30005245	3020	3020	3020	3020	0
627	20241127	092600	30005245	3020	3020	3020	3020	0
628	20241127	092500	30005245	3020	3020	3020	3020	0
629	20241127	092400	30005245	3020	3020	3020	3020	0
630	20241127	092300	30005245	3020	3020	3020	3020	0
631	20241127	092200	30005245	3020	3020	3020	3020	0
632	20241127	092100	30005245	3020	3020	3020	3020	0
633	20241127	092000	30005245	3020	3010	3020	3010	2
634	20241127	091900	29999215	3010	3010	3010	3010	3
635	20241127	091800	29990185	3025	3025	3025	3025	0
636	20241127	091700	29990185	3025	3025	3025	3025	0
637	20241127	091600	29990185	3025	3025	3025	3025	1
638	20241127	091500	29987160	3010	3020	3020	3010	2486
639	20241127	091400	22503840	3020	3020	3020	3020	97
640	20241127	091300	22210900	3020	3020	3020	3020	132
641	20241127	091200	21812260	3020	3020	3020	3020	0
642	20241127	091100	21812260	3020	3015	3020	3015	55
643	20241127	091000	21646185	3015	3015	3015	3015	5
644	20241127	090900	21631110	3030	3030	3030	3030	0
645	20241127	090800	21631110	3030	3030	3030	3030	0
646	20241127	090700	21631110	3030	3030	3030	3030	0
647	20241127	090600	21631110	3030	3030	3030	3030	0
648	20241127	090500	21631110	3030	3030	3030	3030	1
649	20241127	090400	21628080	3025	3005	3025	3005	652
650	20241127	090300	19668720	3020	3020	3020	3020	976
651	20241127	090200	16721200	3020	3015	3020	3015	5059
652	20241127	090100	1468305	3015	3015	3015	3015	183
653	20241127	090000	916560	3015	3015	3015	3015	304