KissMeData/137950/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	203100	168381930	4150	4150	4150	4150	917
3	20241127	203000	168381930	4150	4150	4150	4150	0
4	20241127	202900	168381930	4150	4150	4150	4150	0
5	20241127	202800	168381930	4150	4150	4150	4150	0
6	20241127	202700	168381930	4150	4150	4150	4150	0
7	20241127	202600	168381930	4150	4150	4150	4150	0
8	20241127	202500	168381930	4150	4150	4150	4150	0
9	20241127	202400	168381930	4150	4150	4150	4150	0
10	20241127	202300	168381930	4150	4150	4150	4150	0
11	20241127	202200	168381930	4150	4150	4150	4150	0
12	20241127	202100	168381930	4150	4150	4150	4150	0
13	20241127	202000	168381930	4150	4150	4150	4150	0
14	20241127	201900	168381930	4150	4150	4150	4150	0
15	20241127	201800	168381930	4150	4150	4150	4150	0
16	20241127	201700	168381930	4150	4150	4150	4150	0
17	20241127	201600	168381930	4150	4150	4150	4150	0
18	20241127	201500	168381930	4150	4150	4150	4150	0
19	20241127	201400	168381930	4150	4150	4150	4150	0
20	20241127	201300	168381930	4150	4150	4150	4150	0
21	20241127	201200	168381930	4150	4150	4150	4150	0
22	20241127	201100	168381930	4150	4150	4150	4150	0
23	20241127	201000	168381930	4150	4150	4150	4150	0
24	20241127	200900	168381930	4150	4150	4150	4150	0
25	20241127	200800	168381930	4150	4150	4150	4150	0
26	20241127	200700	168381930	4150	4150	4150	4150	0
27	20241127	200600	168381930	4150	4150	4150	4150	0
28	20241127	200500	168381930	4150	4150	4150	4150	0
29	20241127	200400	168381930	4150	4150	4150	4150	0
30	20241127	200300	168381930	4150	4150	4150	4150	0
31	20241127	200200	168381930	4150	4150	4150	4150	0
32	20241127	200100	168381930	4150	4150	4150	4150	917
33	20241127	200000	168381930	4150	4150	4150	4150	0
34	20241127	195900	168381930	4150	4150	4150	4150	0
35	20241127	195800	168381930	4150	4150	4150	4150	0
36	20241127	195700	168381930	4150	4150	4150	4150	0
37	20241127	195600	168381930	4150	4150	4150	4150	0
38	20241127	195500	168381930	4150	4150	4150	4150	0
39	20241127	195400	168381930	4150	4150	4150	4150	0
40	20241127	195300	168381930	4150	4150	4150	4150	0
41	20241127	195200	168381930	4150	4150	4150	4150	0
42	20241127	195100	168381930	4150	4150	4150	4150	0
43	20241127	195000	168381930	4150	4150	4150	4150	0
44	20241127	194900	168381930	4150	4150	4150	4150	0
45	20241127	194800	168381930	4150	4150	4150	4150	0
46	20241127	194700	168381930	4150	4150	4150	4150	0
47	20241127	194600	168381930	4150	4150	4150	4150	0
48	20241127	194500	168381930	4150	4150	4150	4150	0
49	20241127	194400	168381930	4150	4150	4150	4150	0
50	20241127	194300	168381930	4150	4150	4150	4150	0
51	20241127	194200	168381930	4150	4150	4150	4150	0
52	20241127	194100	168381930	4150	4150	4150	4150	0
53	20241127	194000	168381930	4150	4150	4150	4150	0
54	20241127	193900	168381930	4150	4150	4150	4150	0
55	20241127	193800	168381930	4150	4150	4150	4150	0
56	20241127	193700	168381930	4150	4150	4150	4150	0
57	20241127	193600	168381930	4150	4150	4150	4150	0
58	20241127	193500	168381930	4150	4150	4150	4150	0
59	20241127	193400	168381930	4150	4150	4150	4150	0
60	20241127	193300	168381930	4150	4150	4150	4150	0
61	20241127	193200	168381930	4150	4150	4150	4150	0
62	20241127	193100	168381930	4150	4150	4150	4150	917
63	20241127	193000	168381930	4150	4150	4150	4150	0
64	20241127	192900	168381930	4150	4150	4150	4150	0
65	20241127	192800	168381930	4150	4150	4150	4150	0
66	20241127	192700	168381930	4150	4150	4150	4150	0
67	20241127	192600	168381930	4150	4150	4150	4150	0
68	20241127	192500	168381930	4150	4150	4150	4150	0
69	20241127	192400	168381930	4150	4150	4150	4150	0
70	20241127	192300	168381930	4150	4150	4150	4150	0
71	20241127	192200	168381930	4150	4150	4150	4150	0
72	20241127	192100	168381930	4150	4150	4150	4150	0
73	20241127	192000	168381930	4150	4150	4150	4150	0
74	20241127	191900	168381930	4150	4150	4150	4150	0
75	20241127	191800	168381930	4150	4150	4150	4150	0
76	20241127	191700	168381930	4150	4150	4150	4150	0
77	20241127	191600	168381930	4150	4150	4150	4150	0
78	20241127	191500	168381930	4150	4150	4150	4150	0
79	20241127	191400	168381930	4150	4150	4150	4150	0
80	20241127	191300	168381930	4150	4150	4150	4150	0
81	20241127	191200	168381930	4150	4150	4150	4150	0
82	20241127	191100	168381930	4150	4150	4150	4150	0
83	20241127	191000	168381930	4150	4150	4150	4150	0
84	20241127	190900	168381930	4150	4150	4150	4150	0
85	20241127	190800	168381930	4150	4150	4150	4150	0
86	20241127	190700	168381930	4150	4150	4150	4150	0
87	20241127	190600	168381930	4150	4150	4150	4150	0
88	20241127	190500	168381930	4150	4150	4150	4150	0
89	20241127	190400	168381930	4150	4150	4150	4150	0
90	20241127	190300	168381930	4150	4150	4150	4150	0
91	20241127	190200	168381930	4150	4150	4150	4150	0
92	20241127	190100	168381930	4150	4150	4150	4150	917
93	20241127	190000	168381930	4150	4150	4150	4150	0
94	20241127	185900	168381930	4150	4150	4150	4150	0
95	20241127	185800	168381930	4150	4150	4150	4150	0
96	20241127	185700	168381930	4150	4150	4150	4150	0
97	20241127	185600	168381930	4150	4150	4150	4150	0
98	20241127	185500	168381930	4150	4150	4150	4150	0
99	20241127	185400	168381930	4150	4150	4150	4150	0
100	20241127	185300	168381930	4150	4150	4150	4150	0
101	20241127	185200	168381930	4150	4150	4150	4150	0
102	20241127	185100	168381930	4150	4150	4150	4150	0
103	20241127	185000	168381930	4150	4150	4150	4150	0
104	20241127	184900	168381930	4150	4150	4150	4150	0
105	20241127	184800	168381930	4150	4150	4150	4150	0
106	20241127	184700	168381930	4150	4150	4150	4150	0
107	20241127	184600	168381930	4150	4150	4150	4150	0
108	20241127	184500	168381930	4150	4150	4150	4150	0
109	20241127	184400	168381930	4150	4150	4150	4150	0
110	20241127	184300	168381930	4150	4150	4150	4150	0
111	20241127	184200	168381930	4150	4150	4150	4150	0
112	20241127	184100	168381930	4150	4150	4150	4150	0
113	20241127	184000	168381930	4150	4150	4150	4150	0
114	20241127	183900	168381930	4150	4150	4150	4150	0
115	20241127	183800	168381930	4150	4150	4150	4150	0
116	20241127	183700	168381930	4150	4150	4150	4150	0
117	20241127	183600	168381930	4150	4150	4150	4150	0
118	20241127	183500	168381930	4150	4150	4150	4150	0
119	20241127	183400	168381930	4150	4150	4150	4150	0
120	20241127	183300	168381930	4150	4150	4150	4150	0
121	20241127	183200	168381930	4150	4150	4150	4150	0
122	20241127	183100	168381930	4150	4150	4150	4150	917
123	20241127	183000	168381930	4150	4150	4150	4150	0
124	20241127	182900	168381930	4150	4150	4150	4150	0
125	20241127	182800	168381930	4150	4150	4150	4150	0
126	20241127	182700	168381930	4150	4150	4150	4150	0
127	20241127	182600	168381930	4150	4150	4150	4150	0
128	20241127	182500	168381930	4150	4150	4150	4150	0
129	20241127	182400	168381930	4150	4150	4150	4150	0
130	20241127	182300	168381930	4150	4150	4150	4150	0
131	20241127	182200	168381930	4150	4150	4150	4150	0
132	20241127	182100	168381930	4150	4150	4150	4150	0
133	20241127	182000	168381930	4150	4150	4150	4150	0
134	20241127	181900	168381930	4150	4150	4150	4150	0
135	20241127	181800	168381930	4150	4150	4150	4150	0
136	20241127	181700	168381930	4150	4150	4150	4150	0
137	20241127	181600	168381930	4150	4150	4150	4150	0
138	20241127	181500	168381930	4150	4150	4150	4150	0
139	20241127	181400	168381930	4150	4150	4150	4150	0
140	20241127	181300	168381930	4150	4150	4150	4150	0
141	20241127	181200	168381930	4150	4150	4150	4150	0
142	20241127	181100	168381930	4150	4150	4150	4150	0
143	20241127	181000	168381930	4150	4150	4150	4150	0
144	20241127	180900	168381930	4150	4150	4150	4150	0
145	20241127	180800	168381930	4150	4150	4150	4150	0
146	20241127	180700	168381930	4150	4150	4150	4150	0
147	20241127	180600	168381930	4150	4150	4150	4150	0
148	20241127	180500	168381930	4150	4150	4150	4150	0
149	20241127	180400	168381930	4150	4150	4150	4150	0
150	20241127	180300	168381930	4150	4150	4150	4150	0
151	20241127	180200	168381930	4150	4150	4150	4150	0
152	20241127	180100	168381930	4150	4150	4150	4150	917
153	20241127	180000	168381930	4150	4150	4150	4150	0
154	20241127	175900	168381930	4150	4150	4150	4150	0
155	20241127	175800	168381930	4150	4150	4150	4150	0
156	20241127	175700	168381930	4150	4150	4150	4150	0
157	20241127	175600	168381930	4150	4150	4150	4150	0
158	20241127	175500	168381930	4150	4150	4150	4150	0
159	20241127	175400	168381930	4150	4150	4150	4150	0
160	20241127	175300	168381930	4150	4150	4150	4150	0
161	20241127	175200	168381930	4150	4150	4150	4150	0
162	20241127	175100	168381930	4150	4150	4150	4150	0
163	20241127	175000	168381930	4150	4150	4150	4150	0
164	20241127	174900	168381930	4150	4150	4150	4150	0
165	20241127	174800	168381930	4150	4150	4150	4150	0
166	20241127	174700	168381930	4150	4150	4150	4150	0
167	20241127	174600	168381930	4150	4150	4150	4150	0
168	20241127	174500	168381930	4150	4150	4150	4150	0
169	20241127	174400	168381930	4150	4150	4150	4150	0
170	20241127	174300	168381930	4150	4150	4150	4150	0
171	20241127	174200	168381930	4150	4150	4150	4150	0
172	20241127	174100	168381930	4150	4150	4150	4150	0
173	20241127	174000	168381930	4150	4150	4150	4150	0
174	20241127	173900	168381930	4150	4150	4150	4150	0
175	20241127	173800	168381930	4150	4150	4150	4150	0
176	20241127	173700	168381930	4150	4150	4150	4150	0
177	20241127	173600	168381930	4150	4150	4150	4150	0
178	20241127	173500	168381930	4150	4150	4150	4150	0
179	20241127	173400	168381930	4150	4150	4150	4150	0
180	20241127	173300	168381930	4150	4150	4150	4150	0
181	20241127	173200	168381930	4150	4150	4150	4150	0
182	20241127	173100	168381930	4150	4150	4150	4150	917
183	20241127	173000	168381930	4150	4150	4150	4150	0
184	20241127	172900	168381930	4150	4150	4150	4150	0
185	20241127	172800	168381930	4150	4150	4150	4150	0
186	20241127	172700	168381930	4150	4150	4150	4150	0
187	20241127	172600	168381930	4150	4150	4150	4150	0
188	20241127	172500	168381930	4150	4150	4150	4150	0
189	20241127	172400	168381930	4150	4150	4150	4150	0
190	20241127	172300	168381930	4150	4150	4150	4150	0
191	20241127	172200	168381930	4150	4150	4150	4150	0
192	20241127	172100	168381930	4150	4150	4150	4150	0
193	20241127	172000	168381930	4150	4150	4150	4150	0
194	20241127	171900	168381930	4150	4150	4150	4150	0
195	20241127	171800	168381930	4150	4150	4150	4150	0
196	20241127	171700	168381930	4150	4150	4150	4150	0
197	20241127	171600	168381930	4150	4150	4150	4150	0
198	20241127	171500	168381930	4150	4150	4150	4150	0
199	20241127	171400	168381930	4150	4150	4150	4150	0
200	20241127	171300	168381930	4150	4150	4150	4150	0
201	20241127	171200	168381930	4150	4150	4150	4150	0
202	20241127	171100	168381930	4150	4150	4150	4150	0
203	20241127	171000	168381930	4150	4150	4150	4150	0
204	20241127	170900	168381930	4150	4150	4150	4150	0
205	20241127	170800	168381930	4150	4150	4150	4150	0
206	20241127	170700	168381930	4150	4150	4150	4150	0
207	20241127	170600	168381930	4150	4150	4150	4150	0
208	20241127	170500	168381930	4150	4150	4150	4150	0
209	20241127	170400	168381930	4150	4150	4150	4150	0
210	20241127	170300	168381930	4150	4150	4150	4150	0
211	20241127	170200	168381930	4150	4150	4150	4150	0
212	20241127	170100	168381930	4150	4150	4150	4150	917
213	20241127	170000	168381930	4150	4150	4150	4150	0
214	20241127	165900	168381930	4150	4150	4150	4150	0
215	20241127	165800	168381930	4150	4150	4150	4150	0
216	20241127	165700	168381930	4150	4150	4150	4150	0
217	20241127	165600	168381930	4150	4150	4150	4150	0
218	20241127	165500	168381930	4150	4150	4150	4150	0
219	20241127	165400	168381930	4150	4150	4150	4150	0
220	20241127	165300	168381930	4150	4150	4150	4150	0
221	20241127	165200	168381930	4150	4150	4150	4150	0
222	20241127	165100	168381930	4150	4150	4150	4150	0
223	20241127	165000	168381930	4150	4150	4150	4150	0
224	20241127	164900	168381930	4150	4150	4150	4150	0
225	20241127	164800	168381930	4150	4150	4150	4150	0
226	20241127	164700	168381930	4150	4150	4150	4150	0
227	20241127	164600	168381930	4150	4150	4150	4150	0
228	20241127	164500	168381930	4150	4150	4150	4150	0
229	20241127	164400	168381930	4150	4150	4150	4150	0
230	20241127	164300	168381930	4150	4150	4150	4150	0
231	20241127	164200	168381930	4150	4150	4150	4150	0
232	20241127	164100	168381930	4150	4150	4150	4150	0
233	20241127	164000	168381930	4150	4150	4150	4150	0
234	20241127	163900	168381930	4150	4150	4150	4150	0
235	20241127	163800	168381930	4150	4150	4150	4150	0
236	20241127	163700	168381930	4150	4150	4150	4150	0
237	20241127	163600	168381930	4150	4150	4150	4150	0
238	20241127	163500	168381930	4150	4150	4150	4150	0
239	20241127	163400	168381930	4150	4150	4150	4150	0
240	20241127	163300	168381930	4150	4150	4150	4150	0
241	20241127	163200	168381930	4150	4150	4150	4150	0
242	20241127	163100	168381930	4150	4150	4150	4150	917
243	20241127	163000	168381930	4150	4150	4150	4150	0
244	20241127	162900	168381930	4150	4150	4150	4150	0
245	20241127	162800	168381930	4150	4150	4150	4150	0
246	20241127	162700	168381930	4150	4150	4150	4150	0
247	20241127	162600	168381930	4150	4150	4150	4150	0
248	20241127	162500	168381930	4150	4150	4150	4150	0
249	20241127	162400	168381930	4150	4150	4150	4150	0
250	20241127	162300	168381930	4150	4150	4150	4150	0
251	20241127	162200	168381930	4150	4150	4150	4150	0
252	20241127	162100	168381930	4150	4150	4150	4150	0
253	20241127	162000	168381930	4150	4150	4150	4150	0
254	20241127	161900	168381930	4150	4150	4150	4150	0
255	20241127	161800	168381930	4150	4150	4150	4150	0
256	20241127	161700	168381930	4150	4150	4150	4150	0
257	20241127	161600	168381930	4150	4150	4150	4150	0
258	20241127	161500	168381930	4150	4150	4150	4150	0
259	20241127	161400	168381930	4150	4150	4150	4150	0
260	20241127	161300	168381930	4150	4150	4150	4150	0
261	20241127	161200	168381930	4150	4150	4150	4150	0
262	20241127	161100	168381930	4150	4150	4150	4150	0
263	20241127	161000	168381930	4150	4150	4150	4150	0
264	20241127	160900	168381930	4150	4150	4150	4150	0
265	20241127	160800	168381930	4150	4150	4150	4150	0
266	20241127	160700	168381930	4150	4150	4150	4150	0
267	20241127	160600	168381930	4150	4150	4150	4150	0
268	20241127	160500	168381930	4150	4150	4150	4150	0
269	20241127	160400	168381930	4150	4150	4150	4150	0
270	20241127	160300	168381930	4150	4150	4150	4150	0
271	20241127	160200	168381930	4150	4150	4150	4150	0
272	20241127	160100	168381930	4150	4150	4150	4150	917
273	20241127	160000	168381930	4150	4150	4150	4150	0
274	20241127	155900	168381930	4150	4150	4150	4150	0
275	20241127	155800	168381930	4150	4150	4150	4150	0
276	20241127	155700	168381930	4150	4150	4150	4150	0
277	20241127	155600	168381930	4150	4150	4150	4150	0
278	20241127	155500	168381930	4150	4150	4150	4150	0
279	20241127	155400	168381930	4150	4150	4150	4150	0
280	20241127	155300	168381930	4150	4150	4150	4150	0
281	20241127	155200	168381930	4150	4150	4150	4150	0
282	20241127	155100	168381930	4150	4150	4150	4150	0
283	20241127	155000	168381930	4150	4150	4150	4150	0
284	20241127	154900	168381930	4150	4150	4150	4150	0
285	20241127	154800	168381930	4150	4150	4150	4150	0
286	20241127	154700	168381930	4150	4150	4150	4150	0
287	20241127	154600	168381930	4150	4150	4150	4150	0
288	20241127	154500	168381930	4150	4150	4150	4150	0
289	20241127	154400	168381930	4150	4150	4150	4150	0
290	20241127	154300	168381930	4150	4150	4150	4150	0
291	20241127	154200	168381930	4150	4150	4150	4150	0
292	20241127	154100	168381930	4150	4150	4150	4150	0
293	20241127	154000	168381930	4150	4150	4150	4150	0
294	20241127	153900	168381930	4150	4150	4150	4150	0
295	20241127	153800	168381930	4150	4150	4150	4150	0
296	20241127	153700	168381930	4150	4150	4150	4150	0
297	20241127	153600	168381930	4150	4150	4150	4150	0
298	20241127	153500	168381930	4150	4150	4150	4150	0
299	20241127	153400	168381930	4150	4150	4150	4150	0
300	20241127	153300	168381930	4150	4150	4150	4150	0
301	20241127	153200	168381930	4150	4150	4150	4150	0
302	20241127	153100	168381930	4150	4150	4150	4150	917
303	20241127	153000	168381930	4150	4150	4150	4150	917
304	20241127	152900	164576380	4145	4145	4145	4145	0
305	20241127	152800	164576380	4145	4145	4145	4145	0
306	20241127	152700	164576380	4145	4145	4145	4145	0
307	20241127	152600	164576380	4145	4145	4145	4145	0
308	20241127	152500	164576380	4145	4145	4145	4145	0
309	20241127	152400	164576380	4145	4145	4145	4145	0
310	20241127	152300	164576380	4145	4145	4145	4145	0
311	20241127	152200	164576380	4145	4145	4145	4145	0
312	20241127	152100	164576380	4145	4145	4145	4145	0
313	20241127	152000	164576380	4145	4145	4145	4145	0
314	20241127	151900	164576380	4145	4165	4165	4145	1347
315	20241127	151800	158985000	4165	4165	4165	4165	1
316	20241127	151700	158980835	4165	4165	4170	4165	109
317	20241127	151600	158526845	4165	4165	4165	4165	47
318	20241127	151500	158331090	4170	4170	4170	4170	0
319	20241127	151400	158331090	4170	4170	4170	4170	1
320	20241127	151300	158326920	4165	4165	4165	4165	10
321	20241127	151200	158285270	4170	4170	4170	4170	0
322	20241127	151100	158285270	4170	4170	4170	4170	1
323	20241127	151000	158281100	4160	4170	4170	4160	2
324	20241127	150900	158272770	4160	4160	4160	4160	3
325	20241127	150800	158260290	4170	4170	4170	4170	288
326	20241127	150700	157059330	4170	4170	4170	4170	0
327	20241127	150600	157059330	4170	4170	4170	4170	0
328	20241127	150500	157059330	4170	4170	4170	4170	0
329	20241127	150400	157059330	4170	4170	4170	4170	1
330	20241127	150300	157055160	4155	4160	4170	4155	45
331	20241127	150200	156868035	4170	4170	4170	4170	0
332	20241127	150100	156868035	4170	4170	4170	4160	227
333	20241127	150000	155921705	4155	4170	4170	4155	52
334	20241127	145900	155705615	4170	4170	4170	4170	0
335	20241127	145800	155705615	4170	4170	4170	4170	2
336	20241127	145700	155697275	4170	4170	4170	4170	0
337	20241127	145600	155697275	4170	4170	4170	4170	0
338	20241127	145500	155697275	4170	4170	4170	4170	1
339	20241127	145400	155693105	4155	4155	4155	4155	0
340	20241127	145300	155693105	4155	4155	4155	4155	89
341	20241127	145200	155323310	4170	4170	4170	4170	0
342	20241127	145100	155323310	4170	4170	4170	4170	1
343	20241127	145000	155319140	4150	4150	4150	4150	0
344	20241127	144900	155319140	4150	4150	4150	4150	9
345	20241127	144800	155281790	4155	4155	4155	4155	4
346	20241127	144700	155265170	4170	4170	4170	4170	0
347	20241127	144600	155265170	4170	4170	4170	4170	1
348	20241127	144500	155261000	4150	4150	4150	4150	22
349	20241127	144400	155169700	4150	4150	4150	4150	100
350	20241127	144300	154754700	4170	4170	4170	4170	0
351	20241127	144200	154754700	4170	4170	4170	4170	0
352	20241127	144100	154754700	4170	4170	4170	4170	1
353	20241127	144000	154750530	4155	4155	4155	4155	0
354	20241127	143900	154750530	4155	4155	4155	4155	13
355	20241127	143800	154696515	4170	4170	4170	4170	1
356	20241127	143700	154692345	4160	4155	4170	4155	31
357	20241127	143600	154563300	4170	4170	4170	4170	0
358	20241127	143500	154563300	4170	4170	4170	4170	1
359	20241127	143400	154559130	4155	4155	4155	4155	132
360	20241127	143300	154010670	4155	4155	4155	4155	0
361	20241127	143200	154010670	4155	4160	4160	4155	201
362	20241127	143100	153175510	4155	4155	4155	4155	0
363	20241127	143000	153175510	4155	4155	4155	4155	0
364	20241127	142900	153175510	4155	4155	4155	4155	0
365	20241127	142800	153175510	4155	4155	4155	4155	4
366	20241127	142700	153158890	4150	4150	4150	4150	0
367	20241127	142600	153158890	4150	4150	4150	4150	0
368	20241127	142500	153158890	4150	4150	4150	4150	0
369	20241127	142400	153158890	4150	4155	4155	4150	3300
370	20241127	142300	139463255	4175	4175	4175	4175	0
371	20241127	142200	139463255	4175	4160	4175	4160	1106
372	20241127	142100	134862280	4175	4175	4175	4175	10
373	20241127	142000	134820530	4175	4165	4175	4165	11
374	20241127	141900	134774705	4165	4175	4175	4165	11
375	20241127	141800	134728880	4165	4165	4165	4165	432
376	20241127	141700	132929600	4165	4165	4165	4165	0
377	20241127	141600	132929600	4165	4165	4165	4165	206
378	20241127	141500	132071610	4170	4170	4170	4170	1
379	20241127	141400	132067440	4185	4185	4185	4185	0
380	20241127	141300	132067440	4185	4185	4185	4185	0
381	20241127	141200	132067440	4185	4185	4185	4185	0
382	20241127	141100	132067440	4185	4185	4185	4185	0
383	20241127	141000	132067440	4185	4185	4185	4185	0
384	20241127	140900	132067440	4185	4185	4185	4185	10
385	20241127	140800	132025590	4185	4185	4185	4185	0
386	20241127	140700	132025590	4185	4185	4185	4185	0
387	20241127	140600	132025590	4185	4170	4185	4170	350
388	20241127	140500	130563275	4180	4180	4180	4180	0
389	20241127	140400	130563275	4180	4180	4180	4180	0
390	20241127	140300	130563275	4180	4180	4180	4180	0
391	20241127	140200	130563275	4180	4180	4180	4180	0
392	20241127	140100	130563275	4180	4180	4180	4180	0
393	20241127	140000	130563275	4180	4180	4180	4180	1
394	20241127	135900	130559095	4180	4180	4180	4180	0
395	20241127	135800	130559095	4180	4180	4180	4180	0
396	20241127	135700	130559095	4180	4180	4180	4180	0
397	20241127	135600	130559095	4180	4180	4180	4180	0
398	20241127	135500	130559095	4180	4180	4180	4180	0
399	20241127	135400	130559095	4180	4180	4180	4180	1
400	20241127	135300	130554915	4175	4175	4175	4175	0
401	20241127	135200	130554915	4175	4175	4175	4175	0
402	20241127	135100	130554915	4175	4175	4175	4175	0
403	20241127	135000	130554915	4175	4175	4175	4175	1
404	20241127	134900	130550740	4165	4165	4165	4165	0
405	20241127	134800	130550740	4165	4170	4170	4165	38
406	20241127	134700	130392445	4170	4170	4170	4170	2
407	20241127	134600	130384105	4165	4165	4165	4165	0
408	20241127	134500	130384105	4165	4165	4165	4165	0
409	20241127	134400	130384105	4165	4165	4165	4165	0
410	20241127	134300	130384105	4165	4170	4170	4165	683
411	20241127	134200	127538425	4175	4185	4185	4175	5
412	20241127	134100	127517530	4185	4185	4185	4185	0
413	20241127	134000	127517530	4185	4185	4185	4185	0
414	20241127	133900	127517530	4185	4185	4185	4185	0
415	20241127	133800	127517530	4185	4185	4185	4185	0
416	20241127	133700	127517530	4185	4185	4185	4185	0
417	20241127	133600	127517530	4185	4185	4185	4185	0
418	20241127	133500	127517530	4185	4185	4185	4185	9
419	20241127	133400	127479865	4185	4175	4185	4170	32
420	20241127	133300	127346390	4180	4170	4180	4170	101
421	20241127	133200	126925210	4190	4190	4190	4190	5
422	20241127	133100	126904260	4190	4190	4190	4190	0
423	20241127	133000	126904260	4190	4190	4190	4190	0
424	20241127	132900	126904260	4190	4190	4190	4190	0
425	20241127	132800	126904260	4190	4190	4190	4190	0
426	20241127	132700	126904260	4190	4190	4190	4190	0
427	20241127	132600	126904260	4190	4190	4190	4190	0
428	20241127	132500	126904260	4190	4190	4190	4190	0
429	20241127	132400	126904260	4190	4190	4190	4190	0
430	20241127	132300	126904260	4190	4165	4190	4165	201
431	20241127	132200	126067070	4190	4190	4190	4190	0
432	20241127	132100	126067070	4190	4190	4190	4190	0
433	20241127	132000	126067070	4190	4190	4190	4190	1
434	20241127	131900	126062880	4165	4165	4165	4165	30
435	20241127	131800	125937930	4195	4175	4195	4175	105
436	20241127	131700	125498985	4180	4180	4180	4180	0
437	20241127	131600	125498985	4180	4180	4180	4180	250
438	20241127	131500	124453985	4180	4180	4180	4180	0
439	20241127	131400	124453985	4180	4180	4180	4180	0
440	20241127	131300	124453985	4180	4180	4180	4180	0
441	20241127	131200	124453985	4180	4180	4180	4180	0
442	20241127	131100	124453985	4180	4180	4180	4180	0
443	20241127	131000	124453985	4180	4180	4180	4180	0
444	20241127	130900	124453985	4180	4180	4180	4180	0
445	20241127	130800	124453985	4180	4180	4180	4180	0
446	20241127	130700	124453985	4180	4180	4180	4180	0
447	20241127	130600	124453985	4180	4180	4180	4180	0
448	20241127	130500	124453985	4180	4180	4180	4180	0
449	20241127	130400	124453985	4180	4180	4180	4180	0
450	20241127	130300	124453985	4180	4180	4180	4180	0
451	20241127	130200	124453985	4180	4180	4180	4180	0
452	20241127	130100	124453985	4180	4180	4180	4180	0
453	20241127	130000	124453985	4180	4180	4180	4180	0
454	20241127	125900	124453985	4180	4160	4180	4150	1504
455	20241127	125800	118209210	4150	4175	4175	4150	3151
456	20241127	125700	105119205	4200	4200	4200	4200	0
457	20241127	125600	105119205	4200	4200	4200	4200	0
458	20241127	125500	105119205	4200	4200	4200	4200	0
459	20241127	125400	105119205	4200	4200	4200	4200	1
460	20241127	125300	105115005	4195	4195	4195	4195	0
461	20241127	125200	105115005	4195	4195	4195	4195	0
462	20241127	125100	105115005	4195	4195	4195	4195	1
463	20241127	125000	105110810	4170	4175	4175	4170	1000
464	20241127	124900	100940795	4170	4170	4170	4170	0
465	20241127	124800	100940795	4170	4170	4170	4170	0
466	20241127	124700	100940795	4170	4170	4170	4170	0
467	20241127	124600	100940795	4170	4195	4200	4170	672
468	20241127	124500	98135375	4200	4200	4200	4200	0
469	20241127	124400	98135375	4200	4200	4200	4200	0
470	20241127	124300	98135375	4200	4200	4200	4200	0
471	20241127	124200	98135375	4200	4200	4200	4200	0
472	20241127	124100	98135375	4200	4185	4200	4180	183
473	20241127	124000	97369470	4185	4185	4185	4185	0
474	20241127	123900	97369470	4185	4185	4185	4185	0
475	20241127	123800	97369470	4185	4185	4185	4185	0
476	20241127	123700	97369470	4185	4185	4185	4185	0
477	20241127	123600	97369470	4185	4185	4185	4185	2
478	20241127	123500	97361100	4185	4185	4185	4185	0
479	20241127	123400	97361100	4185	4185	4185	4185	0
480	20241127	123300	97361100	4185	4185	4185	4185	0
481	20241127	123200	97361100	4185	4185	4185	4185	0
482	20241127	123100	97361100	4185	4185	4185	4185	0
483	20241127	123000	97361100	4185	4185	4185	4185	0
484	20241127	122900	97361100	4185	4185	4185	4185	0
485	20241127	122800	97361100	4185	4185	4185	4185	0
486	20241127	122700	97361100	4185	4185	4185	4185	2
487	20241127	122600	97352730	4185	4185	4185	4185	1
488	20241127	122500	97348545	4185	4185	4185	4185	0
489	20241127	122400	97348545	4185	4185	4185	4185	0
490	20241127	122300	97348545	4185	4185	4185	4185	0
491	20241127	122200	97348545	4185	4185	4185	4185	0
492	20241127	122100	97348545	4185	4185	4185	4185	0
493	20241127	122000	97348545	4185	4185	4185	4185	0
494	20241127	121900	97348545	4185	4185	4185	4185	0
495	20241127	121800	97348545	4185	4185	4185	4185	0
496	20241127	121700	97348545	4185	4190	4190	4185	260
497	20241127	121600	96260340	4195	4195	4195	4195	0
498	20241127	121500	96260340	4195	4195	4195	4195	0
499	20241127	121400	96260340	4195	4195	4195	4195	0
500	20241127	121300	96260340	4195	4195	4195	4195	0
501	20241127	121200	96260340	4195	4195	4195	4195	0
502	20241127	121100	96260340	4195	4195	4195	4195	0
503	20241127	121000	96260340	4195	4195	4195	4195	1
504	20241127	120900	96256145	4195	4195	4195	4195	1
505	20241127	120800	96251950	4185	4185	4185	4185	1
506	20241127	120700	96247765	4195	4195	4195	4195	0
507	20241127	120600	96247765	4195	4195	4195	4195	0
508	20241127	120500	96247765	4195	4195	4195	4195	1
509	20241127	120400	96243570	4200	4200	4200	4200	0
510	20241127	120300	96243570	4200	4200	4200	4200	0
511	20241127	120200	96243570	4200	4200	4200	4200	0
512	20241127	120100	96243570	4200	4200	4200	4200	0
513	20241127	120000	96243570	4200	4200	4200	4200	0
514	20241127	115900	96243570	4200	4200	4200	4200	0
515	20241127	115800	96243570	4200	4200	4200	4200	0
516	20241127	115700	96243570	4200	4200	4200	4200	0
517	20241127	115600	96243570	4200	4200	4200	4200	0
518	20241127	115500	96243570	4200	4185	4200	4185	2
519	20241127	115400	96235185	4200	4200	4200	4200	0
520	20241127	115300	96235185	4200	4200	4200	4200	0
521	20241127	115200	96235185	4200	4200	4200	4200	1
522	20241127	115100	96230985	4185	4185	4185	4185	91
523	20241127	115000	95850150	4185	4185	4185	4185	20
524	20241127	114900	95766450	4195	4195	4195	4195	200
525	20241127	114800	94927450	4200	4200	4200	4200	0
526	20241127	114700	94927450	4200	4200	4200	4200	0
527	20241127	114600	94927450	4200	4200	4200	4200	0
528	20241127	114500	94927450	4200	4200	4200	4200	1
529	20241127	114400	94923250	4200	4200	4200	4200	0
530	20241127	114300	94923250	4200	4200	4200	4200	0
531	20241127	114200	94923250	4200	4200	4200	4200	0
532	20241127	114100	94923250	4200	4200	4200	4200	0
533	20241127	114000	94923250	4200	4200	4200	4200	0
534	20241127	113900	94923250	4200	4200	4200	4200	0
535	20241127	113800	94923250	4200	4200	4200	4200	0
536	20241127	113700	94923250	4200	4200	4200	4200	0
537	20241127	113600	94923250	4200	4200	4200	4200	0
538	20241127	113500	94923250	4200	4200	4200	4200	0
539	20241127	113400	94923250	4200	4200	4200	4200	1
540	20241127	113300	94919050	4170	4170	4170	4170	0
541	20241127	113200	94919050	4170	4170	4170	4170	0
542	20241127	113100	94919050	4170	4170	4170	4170	0
543	20241127	113000	94919050	4170	4170	4170	4170	471
544	20241127	112900	92954980	4170	4170	4170	4170	96
545	20241127	112800	92554660	4170	4170	4170	4170	54
546	20241127	112700	92329480	4170	4170	4170	4170	141
547	20241127	112600	91741510	4175	4175	4175	4175	3
548	20241127	112500	91728985	4170	4170	4170	4170	0
549	20241127	112400	91728985	4170	4170	4170	4170	0
550	20241127	112300	91728985	4170	4170	4170	4170	400
551	20241127	112200	90060985	4200	4200	4200	4200	0
552	20241127	112100	90060985	4200	4170	4200	4170	1103
553	20241127	112000	85461405	4170	4170	4170	4170	0
554	20241127	111900	85461405	4170	4185	4185	4170	500
555	20241127	111800	83373790	4190	4190	4190	4190	0
556	20241127	111700	83373790	4190	4190	4190	4190	1
557	20241127	111600	83369600	4190	4190	4190	4190	1
558	20241127	111500	83365410	4205	4205	4205	4205	0
559	20241127	111400	83365410	4205	4205	4205	4205	0
560	20241127	111300	83365410	4205	4205	4205	4205	0
561	20241127	111200	83365410	4205	4205	4205	4205	0
562	20241127	111100	83365410	4205	4205	4205	4205	0
563	20241127	111000	83365410	4205	4205	4205	4205	500
564	20241127	110900	81262910	4205	4205	4205	4205	0
565	20241127	110800	81262910	4205	4190	4205	4190	1001
566	20241127	110700	77068705	4200	4200	4200	4200	0
567	20241127	110600	77068705	4200	4200	4200	4200	301
568	20241127	110500	75804505	4200	4200	4200	4200	0
569	20241127	110400	75804505	4200	4200	4200	4200	0
570	20241127	110300	75804505	4200	4200	4200	4200	0
571	20241127	110200	75804505	4200	4200	4200	4200	0
572	20241127	110100	75804505	4200	4200	4200	4200	0
573	20241127	110000	75804505	4200	4200	4200	4200	0
574	20241127	105900	75804505	4200	4200	4200	4200	0
575	20241127	105800	75804505	4200	4200	4200	4200	0
576	20241127	105700	75804505	4200	4200	4200	4200	2
577	20241127	105600	75796105	4205	4205	4205	4205	0
578	20241127	105500	75796105	4205	4205	4205	4205	0
579	20241127	105400	75796105	4205	4205	4205	4205	1
580	20241127	105300	75791900	4185	4185	4185	4185	0
581	20241127	105200	75791900	4185	4190	4190	4185	826
582	20241127	105100	72331075	4195	4195	4195	4195	0
583	20241127	105000	72331075	4195	4195	4195	4195	0
584	20241127	104900	72331075	4195	4195	4195	4195	0
585	20241127	104800	72331075	4195	4195	4195	4195	2
586	20241127	104700	72322685	4210	4210	4210	4210	0
587	20241127	104600	72322685	4210	4210	4210	4210	0
588	20241127	104500	72322685	4210	4210	4210	4210	0
589	20241127	104400	72322685	4210	4210	4210	4210	0
590	20241127	104300	72322685	4210	4190	4210	4190	4
591	20241127	104200	72305905	4190	4190	4190	4190	13
592	20241127	104100	72251435	4210	4210	4210	4210	0
593	20241127	104000	72251435	4210	4210	4210	4210	0
594	20241127	103900	72251435	4210	4210	4210	4210	1
595	20241127	103800	72247225	4190	4190	4190	4190	551
596	20241127	103700	69938535	4215	4190	4215	4190	450
597	20241127	103600	68053010	4190	4190	4190	4190	600
598	20241127	103500	65539010	4200	4200	4200	4190	2218
599	20241127	103400	56228005	4195	4195	4195	4195	87
600	20241127	103300	55863040	4215	4215	4215	4215	2
601	20241127	103200	55854610	4215	4215	4215	4215	6
602	20241127	103100	55829320	4215	4215	4215	4215	0
603	20241127	103000	55829320	4215	4215	4215	4215	0
604	20241127	102900	55829320	4215	4195	4215	4195	34
605	20241127	102800	55686670	4195	4195	4195	4195	50
606	20241127	102700	55476920	4195	4195	4195	4195	16
607	20241127	102600	55409800	4195	4195	4195	4195	22
608	20241127	102500	55317510	4195	4195	4195	4195	0
609	20241127	102400	55317510	4195	4195	4195	4195	1
610	20241127	102300	55313315	4175	4175	4175	4175	0
611	20241127	102200	55313315	4175	4175	4175	4175	8
612	20241127	102100	55279915	4195	4195	4195	4195	0
613	20241127	102000	55279915	4195	4195	4195	4195	1
614	20241127	101900	55275720	4175	4175	4175	4175	20
615	20241127	101800	55192220	4195	4195	4195	4195	0
616	20241127	101700	55192220	4195	4195	4195	4195	0
617	20241127	101600	55192220	4195	4195	4195	4195	0
618	20241127	101500	55192220	4195	4175	4195	4170	558
619	20241127	101400	52864855	4180	4190	4190	4180	675
620	20241127	101300	50042540	4210	4210	4210	4210	0
621	20241127	101200	50042540	4210	4210	4210	4210	0
622	20241127	101100	50042540	4210	4210	4210	4210	1
623	20241127	101000	50038330	4210	4210	4210	4210	0
624	20241127	100900	50038330	4210	4210	4210	4210	0
625	20241127	100800	50038330	4210	4210	4210	4210	1
626	20241127	100700	50034120	4185	4185	4185	4185	14
627	20241127	100600	49975530	4220	4220	4220	4220	0
628	20241127	100500	49975530	4220	4220	4220	4220	0
629	20241127	100400	49975530	4220	4220	4220	4220	1
630	20241127	100300	49971310	4190	4190	4190	4190	0
631	20241127	100200	49971310	4190	4190	4190	4190	0
632	20241127	100100	49971310	4190	4190	4190	4190	0
633	20241127	100000	49971310	4190	4200	4200	4190	142
634	20241127	095900	49375090	4225	4225	4225	4225	0
635	20241127	095800	49375090	4225	4225	4225	4225	0
636	20241127	095700	49375090	4225	4225	4225	4225	0
637	20241127	095600	49375090	4225	4225	4225	4225	0
638	20241127	095500	49375090	4225	4220	4225	4220	1026
639	20241127	095400	45040975	4225	4225	4225	4225	0
640	20241127	095300	45040975	4225	4225	4225	4225	10
641	20241127	095200	44998725	4225	4185	4225	4185	6
642	20241127	095100	44973575	4215	4210	4215	4210	303
643	20241127	095000	43696440	4185	4185	4185	4185	29
644	20241127	094900	43575075	4210	4210	4210	4210	0
645	20241127	094800	43575075	4210	4210	4210	4210	500
646	20241127	094700	41470075	4200	4200	4200	4200	500
647	20241127	094600	39370075	4200	4200	4200	4200	0
648	20241127	094500	39370075	4200	4200	4200	4200	0
649	20241127	094400	39370075	4200	4200	4200	4200	5
650	20241127	094300	39349075	4200	4200	4200	4200	3
651	20241127	094200	39336475	4200	4195	4200	4195	31
652	20241127	094100	39206365	4195	4185	4195	4185	501
653	20241127	094000	37109670	4185	4185	4185	4185	0
654	20241127	093900	37109670	4185	4185	4185	4185	0
655	20241127	093800	37109670	4185	4170	4185	4170	219
656	20241127	093700	36193345	4170	4170	4170	4170	813
657	20241127	093600	32803135	4170	4145	4170	4140	776
658	20241127	093500	29585750	4160	4150	4160	4150	1005
659	20241127	093400	25414990	4170	4170	4170	4170	1
660	20241127	093300	25410820	4140	4165	4165	4140	2110
661	20241127	093200	16665855	4185	4185	4185	4185	0
662	20241127	093100	16665855	4185	4175	4185	4160	1224
663	20241127	093000	11569585	4200	4200	4200	4200	0
664	20241127	092900	11569585	4200	4200	4200	4200	0
665	20241127	092800	11569585	4200	4185	4200	4175	588
666	20241127	092700	9109505	4185	4195	4195	4185	642
667	20241127	092600	6419555	4200	4200	4200	4200	10
668	20241127	092500	6377555	4200	4200	4200	4200	0
669	20241127	092400	6377555	4200	4200	4200	4200	68
670	20241127	092300	6091955	4200	4215	4215	4200	43
671	20241127	092200	5911205	4215	4215	4215	4215	0
672	20241127	092100	5911205	4215	4215	4215	4215	0
673	20241127	092000	5911205	4215	4210	4215	4210	501
674	20241127	091900	3799585	4190	4190	4215	4190	70
675	20241127	091800	3505780	4185	4185	4185	4185	0
676	20241127	091700	3505780	4185	4190	4190	4185	5
677	20241127	091600	3484850	4190	4205	4205	4190	47
678	20241127	091500	3287515	4205	4205	4205	4205	0
679	20241127	091400	3287515	4205	4205	4205	4205	0
680	20241127	091300	3287515	4205	4205	4205	4205	0
681	20241127	091200	3287515	4205	4205	4205	4205	0
682	20241127	091100	3287515	4205	4205	4205	4205	2
683	20241127	091000	3279105	4205	4205	4205	4205	1
684	20241127	090900	3274900	4185	4190	4190	4185	241
685	20241127	090800	2266310	4205	4205	4205	4205	101
686	20241127	090700	1841605	4205	4205	4205	4205	0
687	20241127	090600	1841605	4205	4190	4205	4190	102
688	20241127	090500	1414210	4215	4215	4215	4215	100
689	20241127	090400	992710	4215	4215	4215	4215	100
690	20241127	090300	571210	4215	4215	4215	4215	0
691	20241127	090200	571210	4215	4215	4215	4215	0
692	20241127	090100	571210	4215	4190	4215	4190	3
693	20241127	090000	558615	4195	4200	4215	4195	133