KissMeData/254490/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	210400	515121860	12350	12350	12350	12350	989
3	20241127	210300	515121860	12350	12350	12350	12350	0
4	20241127	210200	515121860	12350	12350	12350	12350	0
5	20241127	210100	515121860	12350	12350	12350	12350	0
6	20241127	210000	515121860	12350	12350	12350	12350	0
7	20241127	205900	515121860	12350	12350	12350	12350	0
8	20241127	205800	515121860	12350	12350	12350	12350	0
9	20241127	205700	515121860	12350	12350	12350	12350	0
10	20241127	205600	515121860	12350	12350	12350	12350	0
11	20241127	205500	515121860	12350	12350	12350	12350	0
12	20241127	205400	515121860	12350	12350	12350	12350	0
13	20241127	205300	515121860	12350	12350	12350	12350	0
14	20241127	205200	515121860	12350	12350	12350	12350	0
15	20241127	205100	515121860	12350	12350	12350	12350	0
16	20241127	205000	515121860	12350	12350	12350	12350	0
17	20241127	204900	515121860	12350	12350	12350	12350	0
18	20241127	204800	515121860	12350	12350	12350	12350	0
19	20241127	204700	515121860	12350	12350	12350	12350	0
20	20241127	204600	515121860	12350	12350	12350	12350	0
21	20241127	204500	515121860	12350	12350	12350	12350	0
22	20241127	204400	515121860	12350	12350	12350	12350	0
23	20241127	204300	515121860	12350	12350	12350	12350	0
24	20241127	204200	515121860	12350	12350	12350	12350	0
25	20241127	204100	515121860	12350	12350	12350	12350	0
26	20241127	204000	515121860	12350	12350	12350	12350	0
27	20241127	203900	515121860	12350	12350	12350	12350	0
28	20241127	203800	515121860	12350	12350	12350	12350	0
29	20241127	203700	515121860	12350	12350	12350	12350	0
30	20241127	203600	515121860	12350	12350	12350	12350	0
31	20241127	203500	515121860	12350	12350	12350	12350	0
32	20241127	203400	515121860	12350	12350	12350	12350	989
33	20241127	203300	515121860	12350	12350	12350	12350	0
34	20241127	203200	515121860	12350	12350	12350	12350	0
35	20241127	203100	515121860	12350	12350	12350	12350	0
36	20241127	203000	515121860	12350	12350	12350	12350	0
37	20241127	202900	515121860	12350	12350	12350	12350	0
38	20241127	202800	515121860	12350	12350	12350	12350	0
39	20241127	202700	515121860	12350	12350	12350	12350	0
40	20241127	202600	515121860	12350	12350	12350	12350	0
41	20241127	202500	515121860	12350	12350	12350	12350	0
42	20241127	202400	515121860	12350	12350	12350	12350	0
43	20241127	202300	515121860	12350	12350	12350	12350	0
44	20241127	202200	515121860	12350	12350	12350	12350	0
45	20241127	202100	515121860	12350	12350	12350	12350	0
46	20241127	202000	515121860	12350	12350	12350	12350	0
47	20241127	201900	515121860	12350	12350	12350	12350	0
48	20241127	201800	515121860	12350	12350	12350	12350	0
49	20241127	201700	515121860	12350	12350	12350	12350	0
50	20241127	201600	515121860	12350	12350	12350	12350	0
51	20241127	201500	515121860	12350	12350	12350	12350	0
52	20241127	201400	515121860	12350	12350	12350	12350	0
53	20241127	201300	515121860	12350	12350	12350	12350	0
54	20241127	201200	515121860	12350	12350	12350	12350	0
55	20241127	201100	515121860	12350	12350	12350	12350	0
56	20241127	201000	515121860	12350	12350	12350	12350	0
57	20241127	200900	515121860	12350	12350	12350	12350	0
58	20241127	200800	515121860	12350	12350	12350	12350	0
59	20241127	200700	515121860	12350	12350	12350	12350	0
60	20241127	200600	515121860	12350	12350	12350	12350	0
61	20241127	200500	515121860	12350	12350	12350	12350	0
62	20241127	200400	515121860	12350	12350	12350	12350	989
63	20241127	200300	515121860	12350	12350	12350	12350	0
64	20241127	200200	515121860	12350	12350	12350	12350	0
65	20241127	200100	515121860	12350	12350	12350	12350	0
66	20241127	200000	515121860	12350	12350	12350	12350	0
67	20241127	195900	515121860	12350	12350	12350	12350	0
68	20241127	195800	515121860	12350	12350	12350	12350	0
69	20241127	195700	515121860	12350	12350	12350	12350	0
70	20241127	195600	515121860	12350	12350	12350	12350	0
71	20241127	195500	515121860	12350	12350	12350	12350	0
72	20241127	195400	515121860	12350	12350	12350	12350	0
73	20241127	195300	515121860	12350	12350	12350	12350	0
74	20241127	195200	515121860	12350	12350	12350	12350	0
75	20241127	195100	515121860	12350	12350	12350	12350	0
76	20241127	195000	515121860	12350	12350	12350	12350	0
77	20241127	194900	515121860	12350	12350	12350	12350	0
78	20241127	194800	515121860	12350	12350	12350	12350	0
79	20241127	194700	515121860	12350	12350	12350	12350	0
80	20241127	194600	515121860	12350	12350	12350	12350	0
81	20241127	194500	515121860	12350	12350	12350	12350	0
82	20241127	194400	515121860	12350	12350	12350	12350	0
83	20241127	194300	515121860	12350	12350	12350	12350	0
84	20241127	194200	515121860	12350	12350	12350	12350	0
85	20241127	194100	515121860	12350	12350	12350	12350	0
86	20241127	194000	515121860	12350	12350	12350	12350	0
87	20241127	193900	515121860	12350	12350	12350	12350	0
88	20241127	193800	515121860	12350	12350	12350	12350	0
89	20241127	193700	515121860	12350	12350	12350	12350	0
90	20241127	193600	515121860	12350	12350	12350	12350	0
91	20241127	193500	515121860	12350	12350	12350	12350	0
92	20241127	193400	515121860	12350	12350	12350	12350	989
93	20241127	193300	515121860	12350	12350	12350	12350	0
94	20241127	193200	515121860	12350	12350	12350	12350	0
95	20241127	193100	515121860	12350	12350	12350	12350	0
96	20241127	193000	515121860	12350	12350	12350	12350	0
97	20241127	192900	515121860	12350	12350	12350	12350	0
98	20241127	192800	515121860	12350	12350	12350	12350	0
99	20241127	192700	515121860	12350	12350	12350	12350	0
100	20241127	192600	515121860	12350	12350	12350	12350	0
101	20241127	192500	515121860	12350	12350	12350	12350	0
102	20241127	192400	515121860	12350	12350	12350	12350	0
103	20241127	192300	515121860	12350	12350	12350	12350	0
104	20241127	192200	515121860	12350	12350	12350	12350	0
105	20241127	192100	515121860	12350	12350	12350	12350	0
106	20241127	192000	515121860	12350	12350	12350	12350	0
107	20241127	191900	515121860	12350	12350	12350	12350	0
108	20241127	191800	515121860	12350	12350	12350	12350	0
109	20241127	191700	515121860	12350	12350	12350	12350	0
110	20241127	191600	515121860	12350	12350	12350	12350	0
111	20241127	191500	515121860	12350	12350	12350	12350	0
112	20241127	191400	515121860	12350	12350	12350	12350	0
113	20241127	191300	515121860	12350	12350	12350	12350	0
114	20241127	191200	515121860	12350	12350	12350	12350	0
115	20241127	191100	515121860	12350	12350	12350	12350	0
116	20241127	191000	515121860	12350	12350	12350	12350	0
117	20241127	190900	515121860	12350	12350	12350	12350	0
118	20241127	190800	515121860	12350	12350	12350	12350	0
119	20241127	190700	515121860	12350	12350	12350	12350	0
120	20241127	190600	515121860	12350	12350	12350	12350	0
121	20241127	190500	515121860	12350	12350	12350	12350	0
122	20241127	190400	515121860	12350	12350	12350	12350	989
123	20241127	190300	515121860	12350	12350	12350	12350	0
124	20241127	190200	515121860	12350	12350	12350	12350	0
125	20241127	190100	515121860	12350	12350	12350	12350	0
126	20241127	190000	515121860	12350	12350	12350	12350	0
127	20241127	185900	515121860	12350	12350	12350	12350	0
128	20241127	185800	515121860	12350	12350	12350	12350	0
129	20241127	185700	515121860	12350	12350	12350	12350	0
130	20241127	185600	515121860	12350	12350	12350	12350	0
131	20241127	185500	515121860	12350	12350	12350	12350	0
132	20241127	185400	515121860	12350	12350	12350	12350	0
133	20241127	185300	515121860	12350	12350	12350	12350	0
134	20241127	185200	515121860	12350	12350	12350	12350	0
135	20241127	185100	515121860	12350	12350	12350	12350	0
136	20241127	185000	515121860	12350	12350	12350	12350	0
137	20241127	184900	515121860	12350	12350	12350	12350	0
138	20241127	184800	515121860	12350	12350	12350	12350	0
139	20241127	184700	515121860	12350	12350	12350	12350	0
140	20241127	184600	515121860	12350	12350	12350	12350	0
141	20241127	184500	515121860	12350	12350	12350	12350	0
142	20241127	184400	515121860	12350	12350	12350	12350	0
143	20241127	184300	515121860	12350	12350	12350	12350	0
144	20241127	184200	515121860	12350	12350	12350	12350	0
145	20241127	184100	515121860	12350	12350	12350	12350	0
146	20241127	184000	515121860	12350	12350	12350	12350	0
147	20241127	183900	515121860	12350	12350	12350	12350	0
148	20241127	183800	515121860	12350	12350	12350	12350	0
149	20241127	183700	515121860	12350	12350	12350	12350	0
150	20241127	183600	515121860	12350	12350	12350	12350	0
151	20241127	183500	515121860	12350	12350	12350	12350	0
152	20241127	183400	515121860	12350	12350	12350	12350	989
153	20241127	183300	515121860	12350	12350	12350	12350	0
154	20241127	183200	515121860	12350	12350	12350	12350	0
155	20241127	183100	515121860	12350	12350	12350	12350	0
156	20241127	183000	515121860	12350	12350	12350	12350	0
157	20241127	182900	515121860	12350	12350	12350	12350	0
158	20241127	182800	515121860	12350	12350	12350	12350	0
159	20241127	182700	515121860	12350	12350	12350	12350	0
160	20241127	182600	515121860	12350	12350	12350	12350	0
161	20241127	182500	515121860	12350	12350	12350	12350	0
162	20241127	182400	515121860	12350	12350	12350	12350	0
163	20241127	182300	515121860	12350	12350	12350	12350	0
164	20241127	182200	515121860	12350	12350	12350	12350	0
165	20241127	182100	515121860	12350	12350	12350	12350	0
166	20241127	182000	515121860	12350	12350	12350	12350	0
167	20241127	181900	515121860	12350	12350	12350	12350	0
168	20241127	181800	515121860	12350	12350	12350	12350	0
169	20241127	181700	515121860	12350	12350	12350	12350	0
170	20241127	181600	515121860	12350	12350	12350	12350	0
171	20241127	181500	515121860	12350	12350	12350	12350	0
172	20241127	181400	515121860	12350	12350	12350	12350	0
173	20241127	181300	515121860	12350	12350	12350	12350	0
174	20241127	181200	515121860	12350	12350	12350	12350	0
175	20241127	181100	515121860	12350	12350	12350	12350	0
176	20241127	181000	515121860	12350	12350	12350	12350	0
177	20241127	180900	515121860	12350	12350	12350	12350	0
178	20241127	180800	515121860	12350	12350	12350	12350	0
179	20241127	180700	515121860	12350	12350	12350	12350	0
180	20241127	180600	515121860	12350	12350	12350	12350	0
181	20241127	180500	515121860	12350	12350	12350	12350	0
182	20241127	180400	515121860	12350	12350	12350	12350	989
183	20241127	180300	515121860	12350	12350	12350	12350	0
184	20241127	180200	515121860	12350	12350	12350	12350	0
185	20241127	180100	515121860	12350	12350	12350	12350	0
186	20241127	180000	515121860	12350	12350	12350	12350	0
187	20241127	175900	515121860	12350	12350	12350	12350	0
188	20241127	175800	515121860	12350	12350	12350	12350	0
189	20241127	175700	515121860	12350	12350	12350	12350	0
190	20241127	175600	515121860	12350	12350	12350	12350	0
191	20241127	175500	515121860	12350	12350	12350	12350	0
192	20241127	175400	515121860	12350	12350	12350	12350	0
193	20241127	175300	515121860	12350	12350	12350	12350	0
194	20241127	175200	515121860	12350	12350	12350	12350	0
195	20241127	175100	515121860	12350	12350	12350	12350	0
196	20241127	175000	515121860	12350	12350	12350	12350	0
197	20241127	174900	515121860	12350	12350	12350	12350	0
198	20241127	174800	515121860	12350	12350	12350	12350	0
199	20241127	174700	515121860	12350	12350	12350	12350	0
200	20241127	174600	515121860	12350	12350	12350	12350	0
201	20241127	174500	515121860	12350	12350	12350	12350	0
202	20241127	174400	515121860	12350	12350	12350	12350	0
203	20241127	174300	515121860	12350	12350	12350	12350	0
204	20241127	174200	515121860	12350	12350	12350	12350	0
205	20241127	174100	515121860	12350	12350	12350	12350	0
206	20241127	174000	515121860	12350	12350	12350	12350	0
207	20241127	173900	515121860	12350	12350	12350	12350	0
208	20241127	173800	515121860	12350	12350	12350	12350	0
209	20241127	173700	515121860	12350	12350	12350	12350	0
210	20241127	173600	515121860	12350	12350	12350	12350	0
211	20241127	173500	515121860	12350	12350	12350	12350	0
212	20241127	173400	515121860	12350	12350	12350	12350	989
213	20241127	173300	515121860	12350	12350	12350	12350	0
214	20241127	173200	515121860	12350	12350	12350	12350	0
215	20241127	173100	515121860	12350	12350	12350	12350	0
216	20241127	173000	515121860	12350	12350	12350	12350	0
217	20241127	172900	515121860	12350	12350	12350	12350	0
218	20241127	172800	515121860	12350	12350	12350	12350	0
219	20241127	172700	515121860	12350	12350	12350	12350	0
220	20241127	172600	515121860	12350	12350	12350	12350	0
221	20241127	172500	515121860	12350	12350	12350	12350	0
222	20241127	172400	515121860	12350	12350	12350	12350	0
223	20241127	172300	515121860	12350	12350	12350	12350	0
224	20241127	172200	515121860	12350	12350	12350	12350	0
225	20241127	172100	515121860	12350	12350	12350	12350	0
226	20241127	172000	515121860	12350	12350	12350	12350	0
227	20241127	171900	515121860	12350	12350	12350	12350	0
228	20241127	171800	515121860	12350	12350	12350	12350	0
229	20241127	171700	515121860	12350	12350	12350	12350	0
230	20241127	171600	515121860	12350	12350	12350	12350	0
231	20241127	171500	515121860	12350	12350	12350	12350	0
232	20241127	171400	515121860	12350	12350	12350	12350	0
233	20241127	171300	515121860	12350	12350	12350	12350	0
234	20241127	171200	515121860	12350	12350	12350	12350	0
235	20241127	171100	515121860	12350	12350	12350	12350	0
236	20241127	171000	515121860	12350	12350	12350	12350	0
237	20241127	170900	515121860	12350	12350	12350	12350	0
238	20241127	170800	515121860	12350	12350	12350	12350	0
239	20241127	170700	515121860	12350	12350	12350	12350	0
240	20241127	170600	515121860	12350	12350	12350	12350	0
241	20241127	170500	515121860	12350	12350	12350	12350	0
242	20241127	170400	515121860	12350	12350	12350	12350	989
243	20241127	170300	515121860	12350	12350	12350	12350	0
244	20241127	170200	515121860	12350	12350	12350	12350	0
245	20241127	170100	515121860	12350	12350	12350	12350	0
246	20241127	170000	515121860	12350	12350	12350	12350	0
247	20241127	165900	515121860	12350	12350	12350	12350	0
248	20241127	165800	515121860	12350	12350	12350	12350	0
249	20241127	165700	515121860	12350	12350	12350	12350	0
250	20241127	165600	515121860	12350	12350	12350	12350	0
251	20241127	165500	515121860	12350	12350	12350	12350	0
252	20241127	165400	515121860	12350	12350	12350	12350	0
253	20241127	165300	515121860	12350	12350	12350	12350	0
254	20241127	165200	515121860	12350	12350	12350	12350	0
255	20241127	165100	515121860	12350	12350	12350	12350	0
256	20241127	165000	515121860	12350	12350	12350	12350	0
257	20241127	164900	515121860	12350	12350	12350	12350	0
258	20241127	164800	515121860	12350	12350	12350	12350	0
259	20241127	164700	515121860	12350	12350	12350	12350	0
260	20241127	164600	515121860	12350	12350	12350	12350	0
261	20241127	164500	515121860	12350	12350	12350	12350	0
262	20241127	164400	515121860	12350	12350	12350	12350	0
263	20241127	164300	515121860	12350	12350	12350	12350	0
264	20241127	164200	515121860	12350	12350	12350	12350	0
265	20241127	164100	515121860	12350	12350	12350	12350	0
266	20241127	164000	515121860	12350	12350	12350	12350	0
267	20241127	163900	515121860	12350	12350	12350	12350	0
268	20241127	163800	515121860	12350	12350	12350	12350	0
269	20241127	163700	515121860	12350	12350	12350	12350	0
270	20241127	163600	515121860	12350	12350	12350	12350	0
271	20241127	163500	515121860	12350	12350	12350	12350	0
272	20241127	163400	515121860	12350	12350	12350	12350	989
273	20241127	163300	515121860	12350	12350	12350	12350	0
274	20241127	163200	515121860	12350	12350	12350	12350	0
275	20241127	163100	515121860	12350	12350	12350	12350	0
276	20241127	163000	515121860	12350	12350	12350	12350	0
277	20241127	162900	515121860	12350	12350	12350	12350	0
278	20241127	162800	515121860	12350	12350	12350	12350	0
279	20241127	162700	515121860	12350	12350	12350	12350	0
280	20241127	162600	515121860	12350	12350	12350	12350	0
281	20241127	162500	515121860	12350	12350	12350	12350	0
282	20241127	162400	515121860	12350	12350	12350	12350	0
283	20241127	162300	515121860	12350	12350	12350	12350	0
284	20241127	162200	515121860	12350	12350	12350	12350	0
285	20241127	162100	515121860	12350	12350	12350	12350	0
286	20241127	162000	515121860	12350	12350	12350	12350	0
287	20241127	161900	515121860	12350	12350	12350	12350	0
288	20241127	161800	515121860	12350	12350	12350	12350	0
289	20241127	161700	515121860	12350	12350	12350	12350	0
290	20241127	161600	515121860	12350	12350	12350	12350	0
291	20241127	161500	515121860	12350	12350	12350	12350	0
292	20241127	161400	515121860	12350	12350	12350	12350	0
293	20241127	161300	515121860	12350	12350	12350	12350	0
294	20241127	161200	515121860	12350	12350	12350	12350	0
295	20241127	161100	515121860	12350	12350	12350	12350	0
296	20241127	161000	515121860	12350	12350	12350	12350	0
297	20241127	160900	515121860	12350	12350	12350	12350	0
298	20241127	160800	515121860	12350	12350	12350	12350	0
299	20241127	160700	515121860	12350	12350	12350	12350	0
300	20241127	160600	515121860	12350	12350	12350	12350	0
301	20241127	160500	515121860	12350	12350	12350	12350	0
302	20241127	160400	515121860	12350	12350	12350	12350	989
303	20241127	160300	515121860	12350	12350	12350	12350	0
304	20241127	160200	515121860	12350	12350	12350	12350	0
305	20241127	160100	515121860	12350	12350	12350	12350	0
306	20241127	160000	515121860	12350	12350	12350	12350	0
307	20241127	155900	515121860	12350	12350	12350	12350	0
308	20241127	155800	515121860	12350	12350	12350	12350	0
309	20241127	155700	515121860	12350	12350	12350	12350	0
310	20241127	155600	515121860	12350	12350	12350	12350	0
311	20241127	155500	515121860	12350	12350	12350	12350	0
312	20241127	155400	515121860	12350	12350	12350	12350	0
313	20241127	155300	515121860	12350	12350	12350	12350	0
314	20241127	155200	515121860	12350	12350	12350	12350	0
315	20241127	155100	515121860	12350	12350	12350	12350	0
316	20241127	155000	515121860	12350	12350	12350	12350	0
317	20241127	154900	515121860	12350	12350	12350	12350	0
318	20241127	154800	515121860	12350	12350	12350	12350	0
319	20241127	154700	515121860	12350	12350	12350	12350	0
320	20241127	154600	515121860	12350	12350	12350	12350	0
321	20241127	154500	515121860	12350	12350	12350	12350	0
322	20241127	154400	515121860	12350	12350	12350	12350	0
323	20241127	154300	515121860	12350	12350	12350	12350	0
324	20241127	154200	515121860	12350	12350	12350	12350	0
325	20241127	154100	515121860	12350	12350	12350	12350	0
326	20241127	154000	515121860	12350	12350	12350	12350	0
327	20241127	153900	515121860	12350	12350	12350	12350	0
328	20241127	153800	515121860	12350	12350	12350	12350	0
329	20241127	153700	515121860	12350	12350	12350	12350	0
330	20241127	153600	515121860	12350	12350	12350	12350	0
331	20241127	153500	515121860	12350	12350	12350	12350	0
332	20241127	153400	515121860	12350	12350	12350	12350	989
333	20241127	153300	515121860	12350	12350	12350	12350	0
334	20241127	153200	515121860	12350	12350	12350	12350	0
335	20241127	153100	515121860	12350	12350	12350	12350	0
336	20241127	153000	515121860	12350	12350	12350	12350	989
337	20241127	152900	502907710	12350	12350	12350	12350	0
338	20241127	152800	502907710	12350	12350	12350	12350	0
339	20241127	152700	502907710	12350	12350	12350	12350	0
340	20241127	152600	502907710	12350	12350	12350	12350	0
341	20241127	152500	502907710	12350	12350	12350	12350	0
342	20241127	152400	502907710	12350	12350	12350	12350	0
343	20241127	152300	502907710	12350	12350	12350	12350	0
344	20241127	152200	502907710	12350	12350	12350	12350	0
345	20241127	152100	502907710	12350	12350	12350	12350	0
346	20241127	152000	502907710	12350	12350	12350	12350	0
347	20241127	151900	502907710	12350	12350	12350	12330	127
348	20241127	151800	501339960	12350	12350	12350	12350	100
349	20241127	151700	500104960	12350	12350	12350	12350	30
350	20241127	151600	499734460	12320	12320	12320	12320	11
351	20241127	151500	499598940	12300	12300	12300	12300	0
352	20241127	151400	499598940	12300	12330	12370	12300	2669
353	20241127	151300	466748400	12330	12330	12330	12330	79
354	20241127	151200	465774330	12330	12330	12330	12330	312
355	20241127	151100	461927370	12330	12330	12330	12330	12
356	20241127	151000	461779410	12330	12330	12330	12330	0
357	20241127	150900	461779410	12330	12330	12330	12330	610
358	20241127	150800	454258110	12340	12340	12340	12340	392
359	20241127	150700	449420830	12340	12340	12340	12340	2
360	20241127	150600	449396150	12340	12340	12370	12330	62
361	20241127	150500	448630800	12340	12340	12340	12340	1
362	20241127	150400	448618460	12340	12350	12350	12340	154
363	20241127	150300	446716700	12350	12350	12350	12350	0
364	20241127	150200	446716700	12350	12350	12350	12350	0
365	20241127	150100	446716700	12350	12350	12350	12350	0
366	20241127	150000	446716700	12350	12350	12350	12350	3
367	20241127	145900	446679650	12380	12380	12380	12380	3
368	20241127	145800	446642510	12380	12380	12380	12380	3
369	20241127	145700	446605370	12330	12350	12350	12330	209
370	20241127	145600	444026250	12350	12350	12350	12350	1
371	20241127	145500	444013900	12340	12340	12340	12340	0
372	20241127	145400	444013900	12340	12340	12340	12340	0
373	20241127	145300	444013900	12340	12340	12340	12340	0
374	20241127	145200	444013900	12340	12340	12340	12340	7
375	20241127	145100	443927520	12350	12350	12350	12350	0
376	20241127	145000	443927520	12350	12350	12350	12350	0
377	20241127	144900	443927520	12350	12350	12350	12350	0
378	20241127	144800	443927520	12350	12350	12350	12350	22
379	20241127	144700	443655820	12350	12350	12350	12350	0
380	20241127	144600	443655820	12350	12350	12350	12350	5
381	20241127	144500	443594070	12350	12350	12350	12350	0
382	20241127	144400	443594070	12350	12350	12350	12350	27
383	20241127	144300	443260620	12400	12400	12400	12400	0
384	20241127	144200	443260620	12400	12400	12400	12400	0
385	20241127	144100	443260620	12400	12400	12400	12400	0
386	20241127	144000	443260620	12400	12400	12400	12400	0
387	20241127	143900	443260620	12400	12400	12400	12400	1
388	20241127	143800	443248220	12400	12400	12400	12400	0
389	20241127	143700	443248220	12400	12400	12400	12400	0
390	20241127	143600	443248220	12400	12400	12400	12400	3
391	20241127	143500	443211020	12400	12350	12400	12350	270
392	20241127	143400	439869640	12330	12330	12330	12330	0
393	20241127	143300	439869640	12330	12330	12330	12330	0
394	20241127	143200	439869640	12330	12330	12330	12330	0
395	20241127	143100	439869640	12330	12330	12330	12330	0
396	20241127	143000	439869640	12330	12330	12330	12330	0
397	20241127	142900	439869640	12330	12330	12330	12330	0
398	20241127	142800	439869640	12330	12330	12330	12330	8
399	20241127	142700	439771000	12330	12330	12330	12330	0
400	20241127	142600	439771000	12330	12330	12330	12320	233
401	20241127	142500	436899110	12330	12330	12330	12330	157
402	20241127	142400	434963300	12330	12330	12330	12330	0
403	20241127	142300	434963300	12330	12330	12330	12330	1
404	20241127	142200	434950970	12320	12320	12320	12320	0
405	20241127	142100	434950970	12320	12320	12320	12320	0
406	20241127	142000	434950970	12320	12320	12320	12320	187
407	20241127	141900	432647130	12320	12330	12330	12320	293
408	20241127	141800	429035060	12330	12350	12350	12330	733
409	20241127	141700	419985230	12350	12350	12350	12350	20
410	20241127	141600	419738230	12350	12360	12360	12350	518
411	20241127	141500	413336370	12360	12370	12370	12360	14
412	20241127	141400	413163290	12400	12400	12400	12400	0
413	20241127	141300	413163290	12400	12400	12400	12400	100
414	20241127	141200	411923290	12370	12370	12370	12370	23
415	20241127	141100	411638780	12370	12370	12370	12370	0
416	20241127	141000	411638780	12370	12370	12370	12370	26
417	20241127	140900	411317160	12370	12370	12370	12370	15
418	20241127	140800	411131610	12360	12360	12360	12360	0
419	20241127	140700	411131610	12360	12360	12360	12360	0
420	20241127	140600	411131610	12360	12360	12360	12360	26
421	20241127	140500	410810250	12360	12360	12360	12360	50
422	20241127	140400	410192250	12370	12370	12370	12370	11
423	20241127	140300	410056180	12370	12370	12370	12370	0
424	20241127	140200	410056180	12370	12370	12370	12370	0
425	20241127	140100	410056180	12370	12370	12370	12370	0
426	20241127	140000	410056180	12370	12370	12370	12370	7
427	20241127	135900	409969590	12360	12360	12360	12360	0
428	20241127	135800	409969590	12360	12360	12360	12360	0
429	20241127	135700	409969590	12360	12360	12360	12360	638
430	20241127	135600	402083910	12360	12370	12370	12360	55
431	20241127	135500	401404030	12360	12360	12360	12360	115
432	20241127	135400	399982630	12360	12360	12360	12360	70
433	20241127	135300	399117430	12360	12360	12360	12360	20
434	20241127	135200	398870230	12360	12360	12360	12360	1
435	20241127	135100	398857870	12360	12400	12400	12360	731
436	20241127	135000	389814630	12400	12400	12400	12400	0
437	20241127	134900	389814630	12400	12400	12400	12400	0
438	20241127	134800	389814630	12400	12400	12400	12400	0
439	20241127	134700	389814630	12400	12400	12400	12400	0
440	20241127	134600	389814630	12400	12400	12400	12400	10
441	20241127	134500	389690630	12400	12400	12400	12400	0
442	20241127	134400	389690630	12400	12400	12400	12400	12
443	20241127	134300	389541830	12400	12400	12400	12400	0
444	20241127	134200	389541830	12400	12400	12400	12400	26
445	20241127	134100	389219430	12430	12430	12430	12430	1
446	20241127	134000	389207000	12430	12400	12430	12400	61
447	20241127	133900	388449160	12400	12400	12400	12400	12
448	20241127	133800	388300360	12400	12400	12400	12400	156
449	20241127	133700	386365960	12400	12400	12400	12400	1000
450	20241127	133600	373965960	12400	12400	12400	12400	5
451	20241127	133500	373903960	12410	12410	12410	12410	401
452	20241127	133400	368927550	12410	12410	12410	12410	0
453	20241127	133300	368927550	12410	12410	12410	12410	0
454	20241127	133200	368927550	12410	12410	12410	12410	0
455	20241127	133100	368927550	12410	12410	12410	12410	0
456	20241127	133000	368927550	12410	12410	12410	12410	10
457	20241127	132900	368803450	12410	12410	12410	12410	7
458	20241127	132800	368716580	12410	12420	12420	12410	584
459	20241127	132700	361463370	12430	12430	12430	12430	151
460	20241127	132600	359586440	12430	12430	12430	12430	215
461	20241127	132500	356913990	12420	12420	12420	12420	0
462	20241127	132400	356913990	12420	12420	12420	12420	0
463	20241127	132300	356913990	12420	12420	12420	12420	19
464	20241127	132200	356678010	12420	12420	12420	12420	13
465	20241127	132100	356516550	12420	12420	12420	12420	90
466	20241127	132000	355398750	12420	12420	12420	12420	0
467	20241127	131900	355398750	12420	12420	12420	12420	0
468	20241127	131800	355398750	12420	12430	12430	12420	9
469	20241127	131700	355286950	12430	12440	12440	12430	16
470	20241127	131600	355088060	12430	12430	12430	12430	0
471	20241127	131500	355088060	12430	12430	12430	12430	170
472	20241127	131400	352974960	12430	12450	12450	12430	12
473	20241127	131300	352825780	12470	12470	12470	12470	0
474	20241127	131200	352825780	12470	12470	12470	12470	0
475	20241127	131100	352825780	12470	12470	12470	12470	0
476	20241127	131000	352825780	12470	12430	12470	12430	73
477	20241127	130900	351918190	12430	12430	12430	12430	115
478	20241127	130800	350488740	12430	12430	12430	12430	0
479	20241127	130700	350488740	12430	12430	12430	12430	0
480	20241127	130600	350488740	12430	12430	12430	12430	103
481	20241127	130500	349208450	12430	12440	12440	12430	69
482	20241127	130400	348350760	12430	12430	12430	12430	1045
483	20241127	130300	335361410	12430	12430	12430	12430	0
484	20241127	130200	335361410	12430	12430	12430	12430	0
485	20241127	130100	335361410	12430	12430	12430	12430	0
486	20241127	130000	335361410	12430	12430	12430	12430	0
487	20241127	125900	335361410	12430	12430	12430	12430	0
488	20241127	125800	335361410	12430	12430	12430	12430	0
489	20241127	125700	335361410	12430	12430	12430	12430	0
490	20241127	125600	335361410	12430	12430	12430	12430	0
491	20241127	125500	335361410	12430	12430	12430	12430	62
492	20241127	125400	334590750	12430	12430	12430	12430	30
493	20241127	125300	334217850	12440	12440	12440	12440	0
494	20241127	125200	334217850	12440	12430	12440	12430	5
495	20241127	125100	334155690	12420	12430	12430	12420	69
496	20241127	125000	333298320	12430	12430	12430	12430	6
497	20241127	124900	333223740	12430	12430	12430	12430	1
498	20241127	124800	333211310	12430	12430	12430	12430	74
499	20241127	124700	332291490	12440	12440	12440	12440	0
500	20241127	124600	332291490	12440	12440	12440	12440	133
501	20241127	124500	330636970	12450	12450	12450	12450	0
502	20241127	124400	330636970	12450	12450	12450	12450	201
503	20241127	124300	328134520	12440	12440	12440	12440	0
504	20241127	124200	328134520	12440	12440	12440	12440	0
505	20241127	124100	328134520	12440	12440	12440	12440	0
506	20241127	124000	328134520	12440	12440	12440	12440	0
507	20241127	123900	328134520	12440	12440	12440	12440	0
508	20241127	123800	328134520	12440	12440	12440	12440	0
509	20241127	123700	328134520	12440	12440	12440	12440	5
510	20241127	123600	328072320	12440	12440	12440	12440	0
511	20241127	123500	328072320	12440	12440	12440	12440	0
512	20241127	123400	328072320	12440	12440	12440	12440	0
513	20241127	123300	328072320	12440	12440	12440	12440	0
514	20241127	123200	328072320	12440	12440	12440	12440	0
515	20241127	123100	328072320	12440	12440	12440	12440	0
516	20241127	123000	328072320	12440	12440	12440	12440	0
517	20241127	122900	328072320	12440	12440	12440	12440	0
518	20241127	122800	328072320	12440	12440	12440	12440	0
519	20241127	122700	328072320	12440	12440	12440	12440	0
520	20241127	122600	328072320	12440	12440	12440	12440	0
521	20241127	122500	328072320	12440	12440	12440	12440	0
522	20241127	122400	328072320	12440	12440	12440	12440	0
523	20241127	122300	328072320	12440	12440	12440	12440	0
524	20241127	122200	328072320	12440	12440	12440	12440	0
525	20241127	122100	328072320	12440	12440	12440	12440	38
526	20241127	122000	327599600	12440	12440	12440	12440	1
527	20241127	121900	327587160	12440	12440	12440	12440	11
528	20241127	121800	327450320	12440	12440	12440	12440	90
529	20241127	121700	326330720	12440	12440	12440	12440	0
530	20241127	121600	326330720	12440	12440	12440	12440	0
531	20241127	121500	326330720	12440	12440	12440	12440	0
532	20241127	121400	326330720	12440	12440	12440	12440	11
533	20241127	121300	326193880	12440	12440	12440	12440	0
534	20241127	121200	326193880	12440	12440	12440	12440	7
535	20241127	121100	326106800	12440	12440	12440	12440	6
536	20241127	121000	326032160	12450	12450	12450	12450	3
537	20241127	120900	325994810	12450	12450	12450	12450	2
538	20241127	120800	325969910	12450	12450	12450	12450	10
539	20241127	120700	325845410	12450	12450	12450	12450	10
540	20241127	120600	325720910	12450	12450	12450	12450	0
541	20241127	120500	325720910	12450	12450	12450	12450	329
542	20241127	120400	321624860	12450	12450	12450	12450	0
543	20241127	120300	321624860	12450	12450	12450	12450	50
544	20241127	120200	321002360	12480	12480	12480	12480	0
545	20241127	120100	321002360	12480	12450	12480	12450	137
546	20241127	120000	319295450	12450	12450	12450	12450	0
547	20241127	115900	319295450	12450	12450	12450	12450	0
548	20241127	115800	319295450	12450	12480	12480	12450	87
549	20241127	115700	318209900	12430	12440	12440	12430	45
550	20241127	115600	317650530	12430	12430	12430	12430	0
551	20241127	115500	317650530	12430	12430	12430	12430	0
552	20241127	115400	317650530	12430	12430	12430	12430	0
553	20241127	115300	317650530	12430	12430	12430	12430	0
554	20241127	115200	317650530	12430	12430	12430	12430	0
555	20241127	115100	317650530	12430	12430	12430	12430	3
556	20241127	115000	317613240	12430	12430	12430	12430	0
557	20241127	114900	317613240	12430	12430	12430	12430	0
558	20241127	114800	317613240	12430	12430	12430	12430	1
559	20241127	114700	317600810	12430	12430	12430	12430	6
560	20241127	114600	317526230	12430	12430	12430	12430	0
561	20241127	114500	317526230	12430	12450	12450	12430	539
562	20241127	114400	310826390	12430	12430	12430	12430	0
563	20241127	114300	310826390	12430	12430	12430	12430	0
564	20241127	114200	310826390	12430	12430	12430	12430	0
565	20241127	114100	310826390	12430	12430	12430	12430	0
566	20241127	114000	310826390	12430	12430	12430	12430	0
567	20241127	113900	310826390	12430	12430	12430	12430	0
568	20241127	113800	310826390	12430	12430	12430	12430	0
569	20241127	113700	310826390	12430	12430	12430	12430	0
570	20241127	113600	310826390	12430	12430	12430	12430	10
571	20241127	113500	310702090	12430	12430	12430	12430	10
572	20241127	113400	310577790	12430	12430	12430	12430	0
573	20241127	113300	310577790	12430	12430	12430	12430	0
574	20241127	113200	310577790	12430	12440	12440	12430	229
575	20241127	113100	307730920	12430	12430	12430	12430	0
576	20241127	113000	307730920	12430	12430	12430	12430	222
577	20241127	112900	304971460	12430	12430	12430	12430	1
578	20241127	112800	304959030	12420	12420	12420	12420	0
579	20241127	112700	304959030	12420	12430	12430	12420	100
580	20241127	112600	303716980	12500	12500	12500	12500	4
581	20241127	112500	303666980	12500	12500	12500	12500	0
582	20241127	112400	303666980	12500	12500	12500	12500	0
583	20241127	112300	303666980	12500	12500	12500	12500	0
584	20241127	112200	303666980	12500	12500	12500	12500	1
585	20241127	112100	303654480	12500	12500	12500	12500	0
586	20241127	112000	303654480	12500	12500	12500	12500	0
587	20241127	111900	303654480	12500	12500	12500	12500	0
588	20241127	111800	303654480	12500	12500	12500	12500	0
589	20241127	111700	303654480	12500	12500	12500	12500	0
590	20241127	111600	303654480	12500	12500	12500	12500	10
591	20241127	111500	303529480	12410	12410	12410	12410	0
592	20241127	111400	303529480	12410	12410	12410	12410	0
593	20241127	111300	303529480	12410	12410	12410	12410	0
594	20241127	111200	303529480	12410	12410	12410	12410	33
595	20241127	111100	303119950	12500	12420	12500	12420	125
596	20241127	111000	301566050	12410	12400	12410	12400	166
597	20241127	110900	299507550	12400	12400	12400	12400	1
598	20241127	110800	299495150	12400	12400	12400	12400	0
599	20241127	110700	299495150	12400	12400	12400	12400	0
600	20241127	110600	299495150	12400	12400	12400	12400	79
601	20241127	110500	298515550	12380	12400	12400	12380	35
602	20241127	110400	298081880	12400	12400	12400	12400	0
603	20241127	110300	298081880	12400	12400	12400	12400	78
604	20241127	110200	297114680	12400	12400	12400	12400	22
605	20241127	110100	296841880	12410	12410	12410	12410	0
606	20241127	110000	296841880	12410	12410	12410	12410	0
607	20241127	105900	296841880	12410	12410	12410	12410	11
608	20241127	105800	296705370	12400	12400	12400	12400	0
609	20241127	105700	296705370	12400	12450	12450	12400	567
610	20241127	105600	289670760	12450	12450	12450	12450	4
611	20241127	105500	289620960	12440	12440	12440	12440	0
612	20241127	105400	289620960	12440	12510	12510	12440	41
613	20241127	105300	289110850	12510	12510	12510	12440	21
614	20241127	105200	288848910	12500	12500	12500	12500	0
615	20241127	105100	288848910	12500	12500	12500	12500	2
616	20241127	105000	288823910	12500	12500	12500	12500	0
617	20241127	104900	288823910	12500	12500	12500	12500	115
618	20241127	104800	287386410	12500	12500	12500	12500	1
619	20241127	104700	287373910	12500	12500	12500	12500	0
620	20241127	104600	287373910	12500	12500	12500	12500	0
621	20241127	104500	287373910	12500	12500	12500	12500	0
622	20241127	104400	287373910	12500	12500	12500	12500	0
623	20241127	104300	287373910	12500	12500	12500	12500	49
624	20241127	104200	286761410	12420	12420	12420	12420	0
625	20241127	104100	286761410	12420	12420	12420	12420	300
626	20241127	104000	283035410	12500	12500	12500	12500	0
627	20241127	103900	283035410	12500	12490	12500	12490	50
628	20241127	103800	282410460	12490	12480	12490	12480	14
629	20241127	103700	282235640	12490	12420	12490	12420	456
630	20241127	103600	276542620	12440	12440	12440	12440	65
631	20241127	103500	275734020	12440	12430	12440	12420	28
632	20241127	103400	275386110	12440	12500	12500	12440	142
633	20241127	103300	273618120	12500	12450	12500	12450	40
634	20241127	103200	273119620	12450	12450	12450	12450	177
635	20241127	103100	270915970	12510	12510	12510	12510	84
636	20241127	103000	269865130	12510	12460	12510	12450	31
637	20241127	102900	269478480	12460	12460	12460	12460	0
638	20241127	102800	269478480	12460	12470	12470	12460	112
639	20241127	102700	268081950	12530	12520	12530	12520	20
640	20241127	102600	267831400	12530	12480	12530	12480	130
641	20241127	102500	266205970	12450	12450	12450	12450	26
642	20241127	102400	265882270	12490	12480	12490	12480	50
643	20241127	102300	265257920	12480	12480	12480	12480	4
644	20241127	102200	265208000	12480	12480	12480	12480	1
645	20241127	102100	265195520	12480	12480	12480	12480	0
646	20241127	102000	265195520	12480	12480	12480	12480	0
647	20241127	101900	265195520	12480	12480	12480	12480	10
648	20241127	101800	265070720	12500	12500	12500	12500	2
649	20241127	101700	265045720	12500	12480	12500	12460	23
650	20241127	101600	264759060	12510	12510	12510	12510	1
651	20241127	101500	264746550	12490	12510	12510	12490	10
652	20241127	101400	264621510	12510	12480	12510	12480	82
653	20241127	101300	263597800	12460	12410	12460	12400	1145
654	20241127	101200	249388350	12430	12430	12430	12430	0
655	20241127	101100	249388350	12430	12430	12430	12430	1
656	20241127	101000	249375920	12410	12410	12410	12410	20
657	20241127	100900	249127720	12430	12420	12430	12410	168
658	20241127	100800	247042080	12430	12460	12460	12430	72
659	20241127	100700	246145740	12460	12460	12460	12460	0
660	20241127	100600	246145740	12460	12480	12480	12460	157
661	20241127	100500	244189500	12490	12490	12490	12490	10
662	20241127	100400	244064600	12500	12500	12500	12500	0
663	20241127	100300	244064600	12500	12500	12500	12500	25
664	20241127	100200	243752100	12530	12530	12530	12530	20
665	20241127	100100	243501500	12530	12510	12530	12510	11
666	20241127	100000	243363870	12510	12500	12510	12500	19
667	20241127	095900	243126360	12500	12500	12500	12500	0
668	20241127	095800	243126360	12500	12460	12500	12460	401
669	20241127	095700	238129860	12500	12500	12500	12500	0
670	20241127	095600	238129860	12500	12500	12500	12500	1
671	20241127	095500	238117360	12500	12460	12500	12460	16
672	20241127	095400	237917960	12460	12460	12460	12460	4
673	20241127	095300	237868120	12460	12450	12460	12450	57
674	20241127	095200	237158300	12460	12460	12460	12460	9
675	20241127	095100	237046160	12450	12410	12450	12400	110
676	20241127	095000	235681020	12450	12450	12450	12450	0
677	20241127	094900	235681020	12450	12450	12450	12450	1
678	20241127	094800	235668570	12450	12450	12450	12450	29
679	20241127	094700	235307520	12450	12450	12450	12450	1
680	20241127	094600	235295070	12450	12450	12450	12450	0
681	20241127	094500	235295070	12450	12450	12450	12450	0
682	20241127	094400	235295070	12450	12450	12450	12450	0
683	20241127	094300	235295070	12450	12400	12450	12400	11
684	20241127	094200	235158620	12400	12380	12400	12380	99
685	20241127	094100	233931120	12380	12380	12380	12380	106
686	20241127	094000	232618840	12380	12340	12380	12330	272
687	20241127	093900	229264190	12330	12330	12330	12330	0
688	20241127	093800	229264190	12330	12350	12360	12330	387
689	20241127	093700	224488860	12350	12350	12350	12350	169
690	20241127	093600	222401710	12340	12360	12360	12340	145
691	20241127	093500	220610880	12350	12350	12350	12350	400
692	20241127	093400	215670880	12350	12360	12360	12350	433
693	20241127	093300	210320460	12360	12400	12400	12360	1673
694	20241127	093200	189612500	12410	12410	12410	12410	55
695	20241127	093100	188929950	12400	12400	12400	12400	70
696	20241127	093000	188061950	12400	12400	12410	12390	429
697	20241127	092900	182744320	12500	12400	12500	12400	57
698	20241127	092800	182037420	12400	12400	12400	12390	109
699	20241127	092700	180685850	12420	12490	12500	12420	236
700	20241127	092600	177742100	12500	12440	12500	12400	332
701	20241127	092500	173607600	12400	12400	12400	12400	0
702	20241127	092400	173607600	12400	12400	12400	12400	2
703	20241127	092300	173582800	12370	12370	12370	12370	10
704	20241127	092200	173459100	12410	12390	12410	12370	1070
705	20241127	092100	160218190	12390	12400	12400	12390	20
706	20241127	092000	159970300	12370	12400	12400	12370	117
707	20241127	091900	158522230	12400	12410	12410	12400	250
708	20241127	091800	155422010	12400	12400	12400	12400	428
709	20241127	091700	150114810	12400	12410	12420	12400	1320
710	20241127	091600	133729610	12410	12420	12420	12410	500
711	20241127	091500	127524360	12410	12420	12450	12410	623
712	20241127	091400	119788800	12420	12460	12460	12420	528
713	20241127	091300	113222540	12460	12490	12490	12460	166
714	20241127	091200	111151350	12490	12520	12520	12490	522
715	20241127	091100	104626360	12530	12540	12540	12510	847
716	20241127	091000	94022670	12570	12540	12570	12540	335
717	20241127	090900	89821620	12540	12580	12580	12540	1416
718	20241127	090800	72027300	12580	12600	12600	12580	768
719	20241127	090700	62363560	12580	12590	12590	12580	324
720	20241127	090600	58286980	12600	12650	12650	12600	296
721	20241127	090500	54552710	12650	12660	12660	12650	10
722	20241127	090400	54426160	12660	12660	12660	12620	2377
723	20241127	090300	24360000	12710	12700	12710	12620	952
724	20241127	090200	12299270	12720	12720	12720	12710	523
725	20241127	090100	5651720	12720	12750	12750	12720	26
726	20241127	090000	5320920	12760	12760	12760	12760	417