KissMeData/025550/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	191300	163490325	2995	2995	2995	2995	1144
3	20241127	191200	163490325	2995	2995	2995	2995	0
4	20241127	191100	163490325	2995	2995	2995	2995	0
5	20241127	191000	163490325	2995	2995	2995	2995	0
6	20241127	190900	163490325	2995	2995	2995	2995	0
7	20241127	190800	163490325	2995	2995	2995	2995	0
8	20241127	190700	163490325	2995	2995	2995	2995	0
9	20241127	190600	163490325	2995	2995	2995	2995	0
10	20241127	190500	163490325	2995	2995	2995	2995	0
11	20241127	190400	163490325	2995	2995	2995	2995	0
12	20241127	190300	163490325	2995	2995	2995	2995	0
13	20241127	190200	163490325	2995	2995	2995	2995	0
14	20241127	190100	163490325	2995	2995	2995	2995	0
15	20241127	190000	163490325	2995	2995	2995	2995	0
16	20241127	185900	163490325	2995	2995	2995	2995	0
17	20241127	185800	163490325	2995	2995	2995	2995	0
18	20241127	185700	163490325	2995	2995	2995	2995	0
19	20241127	185600	163490325	2995	2995	2995	2995	0
20	20241127	185500	163490325	2995	2995	2995	2995	0
21	20241127	185400	163490325	2995	2995	2995	2995	0
22	20241127	185300	163490325	2995	2995	2995	2995	0
23	20241127	185200	163490325	2995	2995	2995	2995	0
24	20241127	185100	163490325	2995	2995	2995	2995	0
25	20241127	185000	163490325	2995	2995	2995	2995	0
26	20241127	184900	163490325	2995	2995	2995	2995	0
27	20241127	184800	163490325	2995	2995	2995	2995	0
28	20241127	184700	163490325	2995	2995	2995	2995	0
29	20241127	184600	163490325	2995	2995	2995	2995	0
30	20241127	184500	163490325	2995	2995	2995	2995	0
31	20241127	184400	163490325	2995	2995	2995	2995	0
32	20241127	184300	163490325	2995	2995	2995	2995	1144
33	20241127	184200	163490325	2995	2995	2995	2995	0
34	20241127	184100	163490325	2995	2995	2995	2995	0
35	20241127	184000	163490325	2995	2995	2995	2995	0
36	20241127	183900	163490325	2995	2995	2995	2995	0
37	20241127	183800	163490325	2995	2995	2995	2995	0
38	20241127	183700	163490325	2995	2995	2995	2995	0
39	20241127	183600	163490325	2995	2995	2995	2995	0
40	20241127	183500	163490325	2995	2995	2995	2995	0
41	20241127	183400	163490325	2995	2995	2995	2995	0
42	20241127	183300	163490325	2995	2995	2995	2995	0
43	20241127	183200	163490325	2995	2995	2995	2995	0
44	20241127	183100	163490325	2995	2995	2995	2995	0
45	20241127	183000	163490325	2995	2995	2995	2995	0
46	20241127	182900	163490325	2995	2995	2995	2995	0
47	20241127	182800	163490325	2995	2995	2995	2995	0
48	20241127	182700	163490325	2995	2995	2995	2995	0
49	20241127	182600	163490325	2995	2995	2995	2995	0
50	20241127	182500	163490325	2995	2995	2995	2995	0
51	20241127	182400	163490325	2995	2995	2995	2995	0
52	20241127	182300	163490325	2995	2995	2995	2995	0
53	20241127	182200	163490325	2995	2995	2995	2995	0
54	20241127	182100	163490325	2995	2995	2995	2995	0
55	20241127	182000	163490325	2995	2995	2995	2995	0
56	20241127	181900	163490325	2995	2995	2995	2995	0
57	20241127	181800	163490325	2995	2995	2995	2995	0
58	20241127	181700	163490325	2995	2995	2995	2995	0
59	20241127	181600	163490325	2995	2995	2995	2995	0
60	20241127	181500	163490325	2995	2995	2995	2995	0
61	20241127	181400	163490325	2995	2995	2995	2995	0
62	20241127	181300	163490325	2995	2995	2995	2995	1144
63	20241127	181200	163490325	2995	2995	2995	2995	0
64	20241127	181100	163490325	2995	2995	2995	2995	0
65	20241127	181000	163490325	2995	2995	2995	2995	0
66	20241127	180900	163490325	2995	2995	2995	2995	0
67	20241127	180800	163490325	2995	2995	2995	2995	0
68	20241127	180700	163490325	2995	2995	2995	2995	0
69	20241127	180600	163490325	2995	2995	2995	2995	0
70	20241127	180500	163490325	2995	2995	2995	2995	0
71	20241127	180400	163490325	2995	2995	2995	2995	0
72	20241127	180300	163490325	2995	2995	2995	2995	0
73	20241127	180200	163490325	2995	2995	2995	2995	0
74	20241127	180100	163490325	2995	2995	2995	2995	0
75	20241127	180000	163490325	2995	2995	2995	2995	0
76	20241127	175900	163490325	2995	2995	2995	2995	0
77	20241127	175800	163490325	2995	2995	2995	2995	0
78	20241127	175700	163490325	2995	2995	2995	2995	0
79	20241127	175600	163490325	2995	2995	2995	2995	0
80	20241127	175500	163490325	2995	2995	2995	2995	0
81	20241127	175400	163490325	2995	2995	2995	2995	0
82	20241127	175300	163490325	2995	2995	2995	2995	0
83	20241127	175200	163490325	2995	2995	2995	2995	0
84	20241127	175100	163490325	2995	2995	2995	2995	0
85	20241127	175000	163490325	2995	2995	2995	2995	0
86	20241127	174900	163490325	2995	2995	2995	2995	0
87	20241127	174800	163490325	2995	2995	2995	2995	0
88	20241127	174700	163490325	2995	2995	2995	2995	0
89	20241127	174600	163490325	2995	2995	2995	2995	0
90	20241127	174500	163490325	2995	2995	2995	2995	0
91	20241127	174400	163490325	2995	2995	2995	2995	0
92	20241127	174300	163490325	2995	2995	2995	2995	1144
93	20241127	174200	163490325	2995	2995	2995	2995	0
94	20241127	174100	163490325	2995	2995	2995	2995	0
95	20241127	174000	163490325	2995	2995	2995	2995	0
96	20241127	173900	163490325	2995	2995	2995	2995	0
97	20241127	173800	163490325	2995	2995	2995	2995	0
98	20241127	173700	163490325	2995	2995	2995	2995	0
99	20241127	173600	163490325	2995	2995	2995	2995	0
100	20241127	173500	163490325	2995	2995	2995	2995	0
101	20241127	173400	163490325	2995	2995	2995	2995	0
102	20241127	173300	163490325	2995	2995	2995	2995	0
103	20241127	173200	163490325	2995	2995	2995	2995	0
104	20241127	173100	163490325	2995	2995	2995	2995	0
105	20241127	173000	163490325	2995	2995	2995	2995	0
106	20241127	172900	163490325	2995	2995	2995	2995	0
107	20241127	172800	163490325	2995	2995	2995	2995	0
108	20241127	172700	163490325	2995	2995	2995	2995	0
109	20241127	172600	163490325	2995	2995	2995	2995	0
110	20241127	172500	163490325	2995	2995	2995	2995	0
111	20241127	172400	163490325	2995	2995	2995	2995	0
112	20241127	172300	163490325	2995	2995	2995	2995	0
113	20241127	172200	163490325	2995	2995	2995	2995	0
114	20241127	172100	163490325	2995	2995	2995	2995	0
115	20241127	172000	163490325	2995	2995	2995	2995	0
116	20241127	171900	163490325	2995	2995	2995	2995	0
117	20241127	171800	163490325	2995	2995	2995	2995	0
118	20241127	171700	163490325	2995	2995	2995	2995	0
119	20241127	171600	163490325	2995	2995	2995	2995	0
120	20241127	171500	163490325	2995	2995	2995	2995	0
121	20241127	171400	163490325	2995	2995	2995	2995	0
122	20241127	171300	163490325	2995	2995	2995	2995	1144
123	20241127	171200	163490325	2995	2995	2995	2995	0
124	20241127	171100	163490325	2995	2995	2995	2995	0
125	20241127	171000	163490325	2995	2995	2995	2995	0
126	20241127	170900	163490325	2995	2995	2995	2995	0
127	20241127	170800	163490325	2995	2995	2995	2995	0
128	20241127	170700	163490325	2995	2995	2995	2995	0
129	20241127	170600	163490325	2995	2995	2995	2995	0
130	20241127	170500	163490325	2995	2995	2995	2995	0
131	20241127	170400	163490325	2995	2995	2995	2995	0
132	20241127	170300	163490325	2995	2995	2995	2995	0
133	20241127	170200	163490325	2995	2995	2995	2995	0
134	20241127	170100	163490325	2995	2995	2995	2995	0
135	20241127	170000	163490325	2995	2995	2995	2995	0
136	20241127	165900	163490325	2995	2995	2995	2995	0
137	20241127	165800	163490325	2995	2995	2995	2995	0
138	20241127	165700	163490325	2995	2995	2995	2995	0
139	20241127	165600	163490325	2995	2995	2995	2995	0
140	20241127	165500	163490325	2995	2995	2995	2995	0
141	20241127	165400	163490325	2995	2995	2995	2995	0
142	20241127	165300	163490325	2995	2995	2995	2995	0
143	20241127	165200	163490325	2995	2995	2995	2995	0
144	20241127	165100	163490325	2995	2995	2995	2995	0
145	20241127	165000	163490325	2995	2995	2995	2995	0
146	20241127	164900	163490325	2995	2995	2995	2995	0
147	20241127	164800	163490325	2995	2995	2995	2995	0
148	20241127	164700	163490325	2995	2995	2995	2995	0
149	20241127	164600	163490325	2995	2995	2995	2995	0
150	20241127	164500	163490325	2995	2995	2995	2995	0
151	20241127	164400	163490325	2995	2995	2995	2995	0
152	20241127	164300	163490325	2995	2995	2995	2995	1144
153	20241127	164200	163490325	2995	2995	2995	2995	0
154	20241127	164100	163490325	2995	2995	2995	2995	0
155	20241127	164000	163490325	2995	2995	2995	2995	0
156	20241127	163900	163490325	2995	2995	2995	2995	0
157	20241127	163800	163490325	2995	2995	2995	2995	0
158	20241127	163700	163490325	2995	2995	2995	2995	0
159	20241127	163600	163490325	2995	2995	2995	2995	0
160	20241127	163500	163490325	2995	2995	2995	2995	0
161	20241127	163400	163490325	2995	2995	2995	2995	0
162	20241127	163300	163490325	2995	2995	2995	2995	0
163	20241127	163200	163490325	2995	2995	2995	2995	0
164	20241127	163100	163490325	2995	2995	2995	2995	0
165	20241127	163000	163490325	2995	2995	2995	2995	0
166	20241127	162900	163490325	2995	2995	2995	2995	0
167	20241127	162800	163490325	2995	2995	2995	2995	0
168	20241127	162700	163490325	2995	2995	2995	2995	0
169	20241127	162600	163490325	2995	2995	2995	2995	0
170	20241127	162500	163490325	2995	2995	2995	2995	0
171	20241127	162400	163490325	2995	2995	2995	2995	0
172	20241127	162300	163490325	2995	2995	2995	2995	0
173	20241127	162200	163490325	2995	2995	2995	2995	0
174	20241127	162100	163490325	2995	2995	2995	2995	0
175	20241127	162000	163490325	2995	2995	2995	2995	0
176	20241127	161900	163490325	2995	2995	2995	2995	0
177	20241127	161800	163490325	2995	2995	2995	2995	0
178	20241127	161700	163490325	2995	2995	2995	2995	0
179	20241127	161600	163490325	2995	2995	2995	2995	0
180	20241127	161500	163490325	2995	2995	2995	2995	0
181	20241127	161400	163490325	2995	2995	2995	2995	0
182	20241127	161300	163490325	2995	2995	2995	2995	1144
183	20241127	161200	163490325	2995	2995	2995	2995	0
184	20241127	161100	163490325	2995	2995	2995	2995	0
185	20241127	161000	163490325	2995	2995	2995	2995	0
186	20241127	160900	163490325	2995	2995	2995	2995	0
187	20241127	160800	163490325	2995	2995	2995	2995	0
188	20241127	160700	163490325	2995	2995	2995	2995	0
189	20241127	160600	163490325	2995	2995	2995	2995	0
190	20241127	160500	163490325	2995	2995	2995	2995	0
191	20241127	160400	163490325	2995	2995	2995	2995	0
192	20241127	160300	163490325	2995	2995	2995	2995	0
193	20241127	160200	163490325	2995	2995	2995	2995	0
194	20241127	160100	163490325	2995	2995	2995	2995	0
195	20241127	160000	163490325	2995	2995	2995	2995	0
196	20241127	155900	163490325	2995	2995	2995	2995	0
197	20241127	155800	163490325	2995	2995	2995	2995	0
198	20241127	155700	163490325	2995	2995	2995	2995	0
199	20241127	155600	163490325	2995	2995	2995	2995	0
200	20241127	155500	163490325	2995	2995	2995	2995	0
201	20241127	155400	163490325	2995	2995	2995	2995	0
202	20241127	155300	163490325	2995	2995	2995	2995	0
203	20241127	155200	163490325	2995	2995	2995	2995	0
204	20241127	155100	163490325	2995	2995	2995	2995	0
205	20241127	155000	163490325	2995	2995	2995	2995	0
206	20241127	154900	163490325	2995	2995	2995	2995	0
207	20241127	154800	163490325	2995	2995	2995	2995	0
208	20241127	154700	163490325	2995	2995	2995	2995	0
209	20241127	154600	163490325	2995	2995	2995	2995	0
210	20241127	154500	163490325	2995	2995	2995	2995	0
211	20241127	154400	163490325	2995	2995	2995	2995	0
212	20241127	154300	163490325	2995	2995	2995	2995	1144
213	20241127	154200	163490325	2995	2995	2995	2995	0
214	20241127	154100	163490325	2995	2995	2995	2995	0
215	20241127	154000	163490325	2995	2995	2995	2995	0
216	20241127	153900	163490325	2995	2995	2995	2995	0
217	20241127	153800	163490325	2995	2995	2995	2995	0
218	20241127	153700	163490325	2995	2995	2995	2995	0
219	20241127	153600	163490325	2995	2995	2995	2995	0
220	20241127	153500	163490325	2995	2995	2995	2995	0
221	20241127	153400	163490325	2995	2995	2995	2995	0
222	20241127	153300	163490325	2995	2995	2995	2995	0
223	20241127	153200	163490325	2995	2995	2995	2995	0
224	20241127	153100	163490325	2995	2995	2995	2995	0
225	20241127	153000	163490325	2995	2995	2995	2995	1144
226	20241127	152900	160064045	3010	3010	3010	3010	0
227	20241127	152800	160064045	3010	3010	3010	3010	0
228	20241127	152700	160064045	3010	3010	3010	3010	0
229	20241127	152600	160064045	3010	3010	3010	3010	0
230	20241127	152500	160064045	3010	3010	3010	3010	0
231	20241127	152400	160064045	3010	3010	3010	3010	0
232	20241127	152300	160064045	3010	3010	3010	3010	0
233	20241127	152200	160064045	3010	3010	3010	3010	0
234	20241127	152100	160064045	3010	3010	3010	3010	0
235	20241127	152000	160064045	3010	3010	3010	3010	0
236	20241127	151900	160064045	3010	3000	3015	2990	461
237	20241127	151800	158684220	3015	3005	3015	3005	1663
238	20241127	151700	153672430	3005	3000	3005	3000	232
239	20241127	151600	152976420	3005	3000	3005	3000	301
240	20241127	151500	152073415	3010	3010	3010	3010	0
241	20241127	151400	152073415	3010	3010	3010	3010	0
242	20241127	151300	152073415	3010	3010	3010	3010	0
243	20241127	151200	152073415	3010	3010	3010	3010	332
244	20241127	151100	151074095	3010	3010	3010	3010	0
245	20241127	151000	151074095	3010	3010	3010	3010	0
246	20241127	150900	151074095	3010	3010	3010	3010	0
247	20241127	150800	151074095	3010	3010	3010	3010	0
248	20241127	150700	151074095	3010	3010	3010	3010	200
249	20241127	150600	150472095	3010	3005	3010	3005	666
250	20241127	150500	148470760	3005	3005	3005	3005	0
251	20241127	150400	148470760	3005	3000	3005	3000	155
252	20241127	150300	148005745	3005	3005	3005	3005	0
253	20241127	150200	148005745	3005	3005	3005	3005	0
254	20241127	150100	148005745	3005	3005	3005	3005	0
255	20241127	150000	148005745	3005	3005	3005	3005	15
256	20241127	145900	147960670	3005	3005	3005	3005	0
257	20241127	145800	147960670	3005	3005	3005	3005	0
258	20241127	145700	147960670	3005	3005	3005	3005	1
259	20241127	145600	147957665	3005	3005	3005	3005	0
260	20241127	145500	147957665	3005	3005	3005	3005	0
261	20241127	145400	147957665	3005	3005	3005	3005	0
262	20241127	145300	147957665	3005	3005	3005	3005	837
263	20241127	145200	145442480	3005	3005	3005	3005	0
264	20241127	145100	145442480	3005	3000	3005	3000	1708
265	20241127	145000	140318475	3005	3005	3005	3005	0
266	20241127	144900	140318475	3005	3005	3005	3005	0
267	20241127	144800	140318475	3005	3005	3005	3005	0
268	20241127	144700	140318475	3005	3005	3005	3005	0
269	20241127	144600	140318475	3005	3000	3005	3000	1054
270	20241127	144500	137156470	3000	3000	3000	3000	0
271	20241127	144400	137156470	3000	3000	3000	3000	0
272	20241127	144300	137156470	3000	3000	3000	3000	0
273	20241127	144200	137156470	3000	3000	3000	3000	44
274	20241127	144100	137024470	3000	3000	3000	3000	1000
275	20241127	144000	134024470	3010	3010	3010	3010	0
276	20241127	143900	134024470	3010	3010	3010	3010	0
277	20241127	143800	134024470	3010	3010	3010	3010	0
278	20241127	143700	134024470	3010	3010	3010	3010	0
279	20241127	143600	134024470	3010	3010	3010	3010	0
280	20241127	143500	134024470	3010	3010	3010	3010	1147
281	20241127	143400	130572000	3015	3010	3015	3010	9
282	20241127	143300	130544905	3015	3010	3015	3010	1846
283	20241127	143200	124988440	3010	3005	3010	3005	5
284	20241127	143100	124973405	3010	3010	3010	3010	0
285	20241127	143000	124973405	3010	3010	3010	3010	0
286	20241127	142900	124973405	3010	2995	3010	2995	333
287	20241127	142800	123976055	3000	3000	3000	3000	0
288	20241127	142700	123976055	3000	3000	3000	3000	0
289	20241127	142600	123976055	3000	3000	3000	3000	0
290	20241127	142500	123976055	3000	3010	3010	3000	6
291	20241127	142400	123958005	3015	3015	3015	3015	0
292	20241127	142300	123958005	3015	3015	3015	3015	0
293	20241127	142200	123958005	3015	3015	3015	3015	0
294	20241127	142100	123958005	3015	3015	3015	3015	0
295	20241127	142000	123958005	3015	3015	3015	3015	0
296	20241127	141900	123958005	3015	3015	3015	3015	0
297	20241127	141800	123958005	3015	3005	3015	3005	5
298	20241127	141700	123942970	3015	3010	3015	3010	837
299	20241127	141600	121423590	3010	3010	3010	3010	0
300	20241127	141500	121423590	3010	3010	3010	3010	0
301	20241127	141400	121423590	3010	3010	3010	3010	134
302	20241127	141300	121020250	3010	3010	3010	3010	0
303	20241127	141200	121020250	3010	3010	3010	3010	0
304	20241127	141100	121020250	3010	3010	3010	3010	1329
305	20241127	141000	117019960	3010	3010	3010	3010	0
306	20241127	140900	117019960	3010	3010	3010	3010	0
307	20241127	140800	117019960	3010	3010	3010	3010	0
308	20241127	140700	117019960	3010	3010	3010	3010	0
309	20241127	140600	117019960	3010	3010	3010	3010	0
310	20241127	140500	117019960	3010	3010	3010	3010	0
311	20241127	140400	117019960	3010	3005	3010	3005	220
312	20241127	140300	116358855	3010	3010	3010	3010	0
313	20241127	140200	116358855	3010	3005	3010	3000	294
314	20241127	140100	115475430	3010	3010	3010	3005	399
315	20241127	140000	114274445	3010	3010	3010	3010	0
316	20241127	135900	114274445	3010	3010	3010	3010	0
317	20241127	135800	114274445	3010	3010	3010	3010	0
318	20241127	135700	114274445	3010	3010	3010	3010	0
319	20241127	135600	114274445	3010	3010	3010	3010	0
320	20241127	135500	114274445	3010	3010	3010	3010	0
321	20241127	135400	114274445	3010	3010	3010	3010	0
322	20241127	135300	114274445	3010	3010	3010	3010	0
323	20241127	135200	114274445	3010	3010	3010	3010	5
324	20241127	135100	114259395	3010	3010	3010	3010	1
325	20241127	135000	114256385	3015	3015	3015	3015	0
326	20241127	134900	114256385	3015	3015	3015	3015	0
327	20241127	134800	114256385	3015	3015	3015	3015	0
328	20241127	134700	114256385	3015	3015	3015	3015	0
329	20241127	134600	114256385	3015	3015	3015	3015	0
330	20241127	134500	114256385	3015	3015	3015	3015	0
331	20241127	134400	114256385	3015	3015	3015	3015	1
332	20241127	134300	114253370	3015	3015	3015	3015	1
333	20241127	134200	114250355	3015	3015	3015	3015	0
334	20241127	134100	114250355	3015	3005	3015	3005	4484
335	20241127	134000	100766125	3005	3005	3005	3005	0
336	20241127	133900	100766125	3005	3005	3005	3005	0
337	20241127	133800	100766125	3005	3005	3005	3005	0
338	20241127	133700	100766125	3005	3005	3005	3005	0
339	20241127	133600	100766125	3005	3000	3005	3000	1501
340	20241127	133500	96263120	3000	3000	3000	3000	0
341	20241127	133400	96263120	3000	2995	3000	2995	755
342	20241127	133300	94000205	2995	2995	2995	2995	0
343	20241127	133200	94000205	2995	2990	2995	2990	302
344	20241127	133100	93095775	2990	2985	2990	2985	116
345	20241127	133000	92749510	2990	2990	2990	2990	356
346	20241127	132900	91685070	2990	2990	2990	2990	0
347	20241127	132800	91685070	2990	2990	2990	2990	0
348	20241127	132700	91685070	2990	2990	2990	2990	0
349	20241127	132600	91685070	2990	2990	2990	2990	0
350	20241127	132500	91685070	2990	2990	2990	2990	0
351	20241127	132400	91685070	2990	2990	2990	2990	4
352	20241127	132300	91673110	2990	2990	2990	2990	1
353	20241127	132200	91670120	2995	2995	2995	2995	0
354	20241127	132100	91670120	2995	2995	2995	2995	1
355	20241127	132000	91667125	2995	2995	2995	2995	0
356	20241127	131900	91667125	2995	2995	2995	2995	0
357	20241127	131800	91667125	2995	2995	2995	2995	0
358	20241127	131700	91667125	2995	2995	2995	2995	0
359	20241127	131600	91667125	2995	2995	2995	2995	0
360	20241127	131500	91667125	2995	2995	2995	2995	0
361	20241127	131400	91667125	2995	2995	2995	2995	0
362	20241127	131300	91667125	2995	2995	2995	2995	0
363	20241127	131200	91667125	2995	2985	2995	2980	125
364	20241127	131100	91294405	2995	2990	2995	2990	5
365	20241127	131000	91279450	2990	2990	2990	2990	0
366	20241127	130900	91279450	2990	2990	2990	2990	0
367	20241127	130800	91279450	2990	2990	2990	2990	3
368	20241127	130700	91270480	2990	2990	2990	2990	731
369	20241127	130600	89084790	2990	2990	2990	2990	0
370	20241127	130500	89084790	2990	2990	2990	2990	0
371	20241127	130400	89084790	2990	2990	2990	2990	0
372	20241127	130300	89084790	2990	2990	2990	2990	0
373	20241127	130200	89084790	2990	2990	2990	2990	0
374	20241127	130100	89084790	2990	2990	2990	2990	0
375	20241127	130000	89084790	2990	2990	2990	2990	0
376	20241127	125900	89084790	2990	2990	2990	2990	0
377	20241127	125800	89084790	2990	2990	2990	2990	0
378	20241127	125700	89084790	2990	2990	2990	2990	0
379	20241127	125600	89084790	2990	2990	2990	2990	0
380	20241127	125500	89084790	2990	2990	2990	2990	0
381	20241127	125400	89084790	2990	2990	2990	2990	0
382	20241127	125300	89084790	2990	2990	2990	2990	0
383	20241127	125200	89084790	2990	2990	2990	2990	0
384	20241127	125100	89084790	2990	2990	2990	2990	0
385	20241127	125000	89084790	2990	2990	2990	2990	3
386	20241127	124900	89075820	2995	2995	2995	2995	0
387	20241127	124800	89075820	2995	2995	2995	2995	1
388	20241127	124700	89072825	2995	2995	2995	2995	0
389	20241127	124600	89072825	2995	2995	2995	2995	0
390	20241127	124500	89072825	2995	2995	2995	2995	0
391	20241127	124400	89072825	2995	2995	2995	2995	0
392	20241127	124300	89072825	2995	2995	2995	2995	0
393	20241127	124200	89072825	2995	2995	2995	2995	2
394	20241127	124100	89066835	2995	2990	2995	2990	11
395	20241127	124000	89033940	2995	2995	2995	2995	0
396	20241127	123900	89033940	2995	2995	2995	2995	0
397	20241127	123800	89033940	2995	2995	2995	2995	0
398	20241127	123700	89033940	2995	2995	2995	2995	0
399	20241127	123600	89033940	2995	2995	2995	2995	0
400	20241127	123500	89033940	2995	2995	2995	2995	0
401	20241127	123400	89033940	2995	2995	2995	2995	101
402	20241127	123300	88731445	2990	2990	2990	2990	0
403	20241127	123200	88731445	2990	2990	2990	2990	0
404	20241127	123100	88731445	2990	2990	2990	2990	0
405	20241127	123000	88731445	2990	2990	2990	2990	87
406	20241127	122900	88471315	2990	2990	2990	2990	0
407	20241127	122800	88471315	2990	2990	2990	2990	0
408	20241127	122700	88471315	2990	2990	2990	2990	0
409	20241127	122600	88471315	2990	2990	2990	2990	0
410	20241127	122500	88471315	2990	2990	2990	2990	0
411	20241127	122400	88471315	2990	2990	2990	2990	0
412	20241127	122300	88471315	2990	2990	2990	2990	0
413	20241127	122200	88471315	2990	2990	2990	2990	0
414	20241127	122100	88471315	2990	2990	2990	2990	24
415	20241127	122000	88399555	2980	2980	2980	2980	0
416	20241127	121900	88399555	2980	2980	2980	2980	0
417	20241127	121800	88399555	2980	2980	2980	2980	0
418	20241127	121700	88399555	2980	2980	2980	2980	0
419	20241127	121600	88399555	2980	2980	2980	2980	0
420	20241127	121500	88399555	2980	2980	2980	2980	0
421	20241127	121400	88399555	2980	2980	2980	2980	0
422	20241127	121300	88399555	2980	2980	2980	2980	0
423	20241127	121200	88399555	2980	2980	2980	2980	0
424	20241127	121100	88399555	2980	2980	2980	2980	1
425	20241127	121000	88396575	2990	2985	2990	2985	100
426	20241127	120900	88098030	2980	2980	2980	2980	0
427	20241127	120800	88098030	2980	2980	2980	2980	0
428	20241127	120700	88098030	2980	2980	2980	2980	647
429	20241127	120600	86169970	2985	2985	2985	2985	0
430	20241127	120500	86169970	2985	2985	2985	2985	600
431	20241127	120400	84378970	2985	2985	2985	2985	0
432	20241127	120300	84378970	2985	2985	2985	2985	0
433	20241127	120200	84378970	2985	2985	2985	2985	1
434	20241127	120100	84375985	2985	2985	2985	2985	0
435	20241127	120000	84375985	2985	2985	2985	2985	0
436	20241127	115900	84375985	2985	2985	2985	2985	0
437	20241127	115800	84375985	2985	2985	2985	2985	0
438	20241127	115700	84375985	2985	2985	2985	2985	0
439	20241127	115600	84375985	2985	2985	2985	2985	0
440	20241127	115500	84375985	2985	2985	2985	2985	0
441	20241127	115400	84375985	2985	2985	2985	2985	0
442	20241127	115300	84375985	2985	2985	2985	2985	1
443	20241127	115200	84373000	2985	2985	2985	2985	0
444	20241127	115100	84373000	2985	2985	2985	2985	0
445	20241127	115000	84373000	2985	2985	2985	2985	1
446	20241127	114900	84370015	2985	2985	2985	2985	0
447	20241127	114800	84370015	2985	2985	2985	2985	0
448	20241127	114700	84370015	2985	2985	2985	2985	1
449	20241127	114600	84367030	2985	2985	2985	2985	0
450	20241127	114500	84367030	2985	2985	2985	2985	0
451	20241127	114400	84367030	2985	2985	2985	2985	1
452	20241127	114300	84364045	2985	2985	2985	2985	0
453	20241127	114200	84364045	2985	2985	2985	2985	0
454	20241127	114100	84364045	2985	2985	2985	2985	1
455	20241127	114000	84361060	2985	2985	2985	2985	0
456	20241127	113900	84361060	2985	2985	2985	2985	0
457	20241127	113800	84361060	2985	2985	2985	2985	0
458	20241127	113700	84361060	2985	2980	2985	2980	11
459	20241127	113600	84328275	2985	2985	2985	2985	0
460	20241127	113500	84328275	2985	2985	2985	2985	0
461	20241127	113400	84328275	2985	2985	2985	2985	0
462	20241127	113300	84328275	2985	2985	2985	2985	1
463	20241127	113200	84325290	2975	2985	2985	2975	601
464	20241127	113100	82537255	2975	2975	2985	2975	1330
465	20241127	113000	78580495	2980	2975	2980	2975	70
466	20241127	112900	78372185	2980	2985	2985	2980	50
467	20241127	112800	78223105	2985	2985	2985	2985	0
468	20241127	112700	78223105	2985	2985	2985	2985	2
469	20241127	112600	78217135	2985	2985	2985	2985	0
470	20241127	112500	78217135	2985	2985	2985	2985	0
471	20241127	112400	78217135	2985	2985	2985	2985	0
472	20241127	112300	78217135	2985	2985	2985	2985	0
473	20241127	112200	78217135	2985	2985	2985	2985	0
474	20241127	112100	78217135	2985	2985	2985	2985	0
475	20241127	112000	78217135	2985	2985	2985	2985	0
476	20241127	111900	78217135	2985	2985	2985	2985	0
477	20241127	111800	78217135	2985	2985	2985	2985	0
478	20241127	111700	78217135	2985	2985	2985	2985	0
479	20241127	111600	78217135	2985	2980	2985	2975	240
480	20241127	111500	77502950	2985	2985	2985	2985	0
481	20241127	111400	77502950	2985	2985	2985	2985	0
482	20241127	111300	77502950	2985	2980	2985	2980	48
483	20241127	111200	77359905	2985	2980	2985	2980	801
484	20241127	111100	74972920	2995	2995	2995	2995	0
485	20241127	111000	74972920	2995	2995	2995	2995	0
486	20241127	110900	74972920	2995	2995	2995	2995	0
487	20241127	110800	74972920	2995	2990	2995	2990	2
488	20241127	110700	74966935	2980	2990	2990	2980	203
489	20241127	110600	74361700	2995	2995	2995	2995	0
490	20241127	110500	74361700	2995	2995	2995	2995	0
491	20241127	110400	74361700	2995	2995	2995	2995	0
492	20241127	110300	74361700	2995	2995	2995	2995	0
493	20241127	110200	74361700	2995	2995	2995	2995	0
494	20241127	110100	74361700	2995	2995	2995	2995	0
495	20241127	110000	74361700	2995	2995	2995	2995	0
496	20241127	105900	74361700	2995	2995	2995	2995	1
497	20241127	105800	74358705	2995	2990	2995	2990	3004
498	20241127	105700	65363625	2990	2990	2990	2990	0
499	20241127	105600	65363625	2990	2990	2990	2990	0
500	20241127	105500	65363625	2990	2990	2990	2990	0
501	20241127	105400	65363625	2990	2990	2990	2990	1
502	20241127	105300	65360635	2990	2990	2990	2990	0
503	20241127	105200	65360635	2990	2990	2990	2990	0
504	20241127	105100	65360635	2990	2980	2990	2980	203
505	20241127	105000	64755665	2990	2980	2990	2980	1202
506	20241127	104900	61173670	2990	2990	2990	2990	0
507	20241127	104800	61173670	2990	2980	2990	2980	351
508	20241127	104700	60127680	2990	2990	2990	2980	28
509	20241127	104600	60043990	2990	2990	2990	2990	1
510	20241127	104500	60041000	2980	2980	2980	2980	0
511	20241127	104400	60041000	2980	2980	2980	2980	1
512	20241127	104300	60038020	2995	2995	2995	2995	0
513	20241127	104200	60038020	2995	2995	2995	2995	0
514	20241127	104100	60038020	2995	2995	2995	2995	0
515	20241127	104000	60038020	2995	2995	2995	2995	0
516	20241127	103900	60038020	2995	2975	2995	2975	502
517	20241127	103800	58542050	2980	2980	2980	2980	500
518	20241127	103700	57052050	2995	2985	2995	2980	1001
519	20241127	103600	54068445	2995	2995	2995	2995	0
520	20241127	103500	54068445	2995	2995	2995	2995	0
521	20241127	103400	54068445	2995	2995	2995	2995	0
522	20241127	103300	54068445	2995	2995	2995	2995	0
523	20241127	103200	54068445	2995	2995	2995	2995	1
524	20241127	103100	54065450	2995	2985	2995	2985	120
525	20241127	103000	53707230	2980	2980	2980	2980	0
526	20241127	102900	53707230	2980	2980	2980	2980	486
527	20241127	102800	52258950	2985	2990	2990	2985	145
528	20241127	102700	51825475	2995	2995	2995	2995	0
529	20241127	102600	51825475	2995	2995	2995	2995	0
530	20241127	102500	51825475	2995	2985	2995	2985	10
531	20241127	102400	51795600	2995	2995	2995	2995	58
532	20241127	102300	51621890	2995	2995	2995	2995	0
533	20241127	102200	51621890	2995	2995	2995	2995	0
534	20241127	102100	51621890	2995	2995	2995	2995	0
535	20241127	102000	51621890	2995	2995	2995	2995	2
536	20241127	101900	51615900	2995	2995	2995	2995	0
537	20241127	101800	51615900	2995	2995	2995	2995	0
538	20241127	101700	51615900	2995	2995	2995	2995	0
539	20241127	101600	51615900	2995	2995	2995	2995	0
540	20241127	101500	51615900	2995	2995	2995	2995	0
541	20241127	101400	51615900	2995	2980	2995	2980	2
542	20241127	101300	51609925	2995	2980	2995	2980	1001
543	20241127	101200	48626930	2995	2980	2995	2980	32
544	20241127	101100	48531555	2995	2985	2995	2980	314
545	20241127	101000	47594700	3000	3000	3000	3000	0
546	20241127	100900	47594700	3000	3000	3000	3000	0
547	20241127	100800	47594700	3000	3000	3000	3000	0
548	20241127	100700	47594700	3000	3000	3000	3000	0
549	20241127	100600	47594700	3000	3000	3000	3000	0
550	20241127	100500	47594700	3000	3000	3000	3000	0
551	20241127	100400	47594700	3000	2985	3000	2985	25
552	20241127	100300	47520060	3000	2995	3000	2995	2
553	20241127	100200	47514065	3000	3000	3000	3000	0
554	20241127	100100	47514065	3000	2995	3000	2995	41
555	20241127	100000	47391265	2995	2995	2995	2995	1
556	20241127	095900	47388270	2995	2995	2995	2995	0
557	20241127	095800	47388270	2995	2990	2995	2990	11
558	20241127	095700	47355375	2995	2995	2995	2995	2
559	20241127	095600	47349385	3000	3000	3000	3000	0
560	20241127	095500	47349385	3000	2995	3000	2995	101
561	20241127	095400	47046885	2995	2995	2995	2995	150
562	20241127	095300	46597635	2995	2985	2995	2985	22
563	20241127	095200	46531955	2995	2995	2995	2995	0
564	20241127	095100	46531955	2995	2995	2995	2995	1
565	20241127	095000	46528960	2995	2995	2995	2995	0
566	20241127	094900	46528960	2995	2990	2995	2990	101
567	20241127	094800	46226965	2995	2995	2995	2995	1
568	20241127	094700	46223970	2995	2990	2995	2985	736
569	20241127	094600	44023955	2995	2995	2995	2995	150
570	20241127	094500	43574705	2995	2990	2995	2990	208
571	20241127	094400	42952280	2990	2990	2990	2990	3
572	20241127	094300	42943310	2995	2995	2995	2995	1
573	20241127	094200	42940315	3000	2995	3000	2995	7
574	20241127	094100	42919340	3000	3000	3000	3000	0
575	20241127	094000	42919340	3000	2995	3000	2995	2
576	20241127	093900	42913345	3005	3005	3005	3005	0
577	20241127	093800	42913345	3005	3005	3005	3005	0
578	20241127	093700	42913345	3005	3005	3005	3005	0
579	20241127	093600	42913345	3005	3005	3005	3005	41
580	20241127	093500	42790140	3005	3005	3005	3005	0
581	20241127	093400	42790140	3005	2985	3005	2985	101
582	20241127	093300	42488565	2995	2995	2995	2995	0
583	20241127	093200	42488565	2995	2995	2995	2995	1
584	20241127	093100	42485570	2995	2980	2995	2980	1011
585	20241127	093000	39472625	2995	2980	2995	2980	302
586	20241127	092900	38572640	2995	2985	2995	2985	490
587	20241127	092800	37109980	2995	2995	2995	2995	0
588	20241127	092700	37109980	2995	2995	2995	2995	0
589	20241127	092600	37109980	2995	2990	2995	2990	145
590	20241127	092500	36676425	2995	2995	2995	2995	103
591	20241127	092400	36367940	3005	3005	3005	3005	5
592	20241127	092300	36352915	3010	3000	3010	2995	491
593	20241127	092200	34881845	3015	3015	3015	3015	0
594	20241127	092100	34881845	3015	3015	3015	3015	0
595	20241127	092000	34881845	3015	3005	3015	3005	118
596	20241127	091900	34527215	3015	3015	3015	3015	0
597	20241127	091800	34527215	3015	3015	3015	3015	1
598	20241127	091700	34524200	2990	3005	3015	2990	628
599	20241127	091600	32643825	3015	3015	3015	3015	0
600	20241127	091500	32643825	3015	3015	3015	3015	0
601	20241127	091400	32643825	3015	3015	3015	3015	3
602	20241127	091300	32634780	3015	3010	3015	3010	100
603	20241127	091200	32333535	3015	3015	3015	3015	0
604	20241127	091100	32333535	3015	3015	3015	3015	0
605	20241127	091000	32333535	3015	3005	3015	3005	19
606	20241127	090900	32276430	3015	3000	3015	3000	5
607	20241127	090800	32261400	3000	3015	3015	3000	357
608	20241127	090700	31190250	3015	3015	3015	3015	30
609	20241127	090600	31099800	3015	3005	3015	3005	17
610	20241127	090500	31048705	3015	3015	3015	3000	176
611	20241127	090400	30519940	3020	3015	3020	3015	2
612	20241127	090300	30513905	3025	3010	3025	3010	6811
613	20241127	090200	9941890	3020	3000	3020	2995	1492
614	20241127	090100	5462875	3000	3015	3025	2995	1564
615	20241127	090000	755665	3015	3010	3015	3010	251