KissMeData/003010/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	183900	537845780	5090	5090	5090	5090	352
3	20241127	183800	537845780	5090	5090	5090	5090	0
4	20241127	183700	537845780	5090	5090	5090	5090	0
5	20241127	183600	537845780	5090	5090	5090	5090	0
6	20241127	183500	537845780	5090	5090	5090	5090	0
7	20241127	183400	537845780	5090	5090	5090	5090	0
8	20241127	183300	537845780	5090	5090	5090	5090	0
9	20241127	183200	537845780	5090	5090	5090	5090	0
10	20241127	183100	537845780	5090	5090	5090	5090	0
11	20241127	183000	537845780	5090	5090	5090	5090	0
12	20241127	182900	537845780	5090	5090	5090	5090	0
13	20241127	182800	537845780	5090	5090	5090	5090	0
14	20241127	182700	537845780	5090	5090	5090	5090	0
15	20241127	182600	537845780	5090	5090	5090	5090	0
16	20241127	182500	537845780	5090	5090	5090	5090	0
17	20241127	182400	537845780	5090	5090	5090	5090	0
18	20241127	182300	537845780	5090	5090	5090	5090	0
19	20241127	182200	537845780	5090	5090	5090	5090	0
20	20241127	182100	537845780	5090	5090	5090	5090	0
21	20241127	182000	537845780	5090	5090	5090	5090	0
22	20241127	181900	537845780	5090	5090	5090	5090	0
23	20241127	181800	537845780	5090	5090	5090	5090	0
24	20241127	181700	537845780	5090	5090	5090	5090	0
25	20241127	181600	537845780	5090	5090	5090	5090	0
26	20241127	181500	537845780	5090	5090	5090	5090	0
27	20241127	181400	537845780	5090	5090	5090	5090	0
28	20241127	181300	537845780	5090	5090	5090	5090	0
29	20241127	181200	537845780	5090	5090	5090	5090	0
30	20241127	181100	537845780	5090	5090	5090	5090	0
31	20241127	181000	537845780	5090	5090	5090	5090	0
32	20241127	180900	537845780	5090	5090	5090	5090	352
33	20241127	180800	537845780	5090	5090	5090	5090	0
34	20241127	180700	537845780	5090	5090	5090	5090	0
35	20241127	180600	537845780	5090	5090	5090	5090	0
36	20241127	180500	537845780	5090	5090	5090	5090	0
37	20241127	180400	537845780	5090	5090	5090	5090	0
38	20241127	180300	537845780	5090	5090	5090	5090	0
39	20241127	180200	537845780	5090	5090	5090	5090	0
40	20241127	180100	537845780	5090	5090	5090	5090	0
41	20241127	180000	537845780	5090	5090	5090	5090	0
42	20241127	175900	537845780	5090	5090	5090	5090	0
43	20241127	175800	537845780	5090	5090	5090	5090	0
44	20241127	175700	537845780	5090	5090	5090	5090	0
45	20241127	175600	537845780	5090	5090	5090	5090	0
46	20241127	175500	537845780	5090	5090	5090	5090	0
47	20241127	175400	537845780	5090	5090	5090	5090	0
48	20241127	175300	537845780	5090	5090	5090	5090	0
49	20241127	175200	537845780	5090	5090	5090	5090	0
50	20241127	175100	537845780	5090	5090	5090	5090	0
51	20241127	175000	537845780	5090	5090	5090	5090	0
52	20241127	174900	537845780	5090	5090	5090	5090	0
53	20241127	174800	537845780	5090	5090	5090	5090	0
54	20241127	174700	537845780	5090	5090	5090	5090	0
55	20241127	174600	537845780	5090	5090	5090	5090	0
56	20241127	174500	537845780	5090	5090	5090	5090	0
57	20241127	174400	537845780	5090	5090	5090	5090	0
58	20241127	174300	537845780	5090	5090	5090	5090	0
59	20241127	174200	537845780	5090	5090	5090	5090	0
60	20241127	174100	537845780	5090	5090	5090	5090	0
61	20241127	174000	537845780	5090	5090	5090	5090	0
62	20241127	173900	537845780	5090	5090	5090	5090	352
63	20241127	173800	537845780	5090	5090	5090	5090	0
64	20241127	173700	537845780	5090	5090	5090	5090	0
65	20241127	173600	537845780	5090	5090	5090	5090	0
66	20241127	173500	537845780	5090	5090	5090	5090	0
67	20241127	173400	537845780	5090	5090	5090	5090	0
68	20241127	173300	537845780	5090	5090	5090	5090	0
69	20241127	173200	537845780	5090	5090	5090	5090	0
70	20241127	173100	537845780	5090	5090	5090	5090	0
71	20241127	173000	537845780	5090	5090	5090	5090	0
72	20241127	172900	537845780	5090	5090	5090	5090	0
73	20241127	172800	537845780	5090	5090	5090	5090	0
74	20241127	172700	537845780	5090	5090	5090	5090	0
75	20241127	172600	537845780	5090	5090	5090	5090	0
76	20241127	172500	537845780	5090	5090	5090	5090	0
77	20241127	172400	537845780	5090	5090	5090	5090	0
78	20241127	172300	537845780	5090	5090	5090	5090	0
79	20241127	172200	537845780	5090	5090	5090	5090	0
80	20241127	172100	537845780	5090	5090	5090	5090	0
81	20241127	172000	537845780	5090	5090	5090	5090	0
82	20241127	171900	537845780	5090	5090	5090	5090	0
83	20241127	171800	537845780	5090	5090	5090	5090	0
84	20241127	171700	537845780	5090	5090	5090	5090	0
85	20241127	171600	537845780	5090	5090	5090	5090	0
86	20241127	171500	537845780	5090	5090	5090	5090	0
87	20241127	171400	537845780	5090	5090	5090	5090	0
88	20241127	171300	537845780	5090	5090	5090	5090	0
89	20241127	171200	537845780	5090	5090	5090	5090	0
90	20241127	171100	537845780	5090	5090	5090	5090	0
91	20241127	171000	537845780	5090	5090	5090	5090	0
92	20241127	170900	537845780	5090	5090	5090	5090	352
93	20241127	170800	537845780	5090	5090	5090	5090	0
94	20241127	170700	537845780	5090	5090	5090	5090	0
95	20241127	170600	537845780	5090	5090	5090	5090	0
96	20241127	170500	537845780	5090	5090	5090	5090	0
97	20241127	170400	537845780	5090	5090	5090	5090	0
98	20241127	170300	537845780	5090	5090	5090	5090	0
99	20241127	170200	537845780	5090	5090	5090	5090	0
100	20241127	170100	537845780	5090	5090	5090	5090	0
101	20241127	170000	537845780	5090	5090	5090	5090	0
102	20241127	165900	537845780	5090	5090	5090	5090	0
103	20241127	165800	537845780	5090	5090	5090	5090	0
104	20241127	165700	537845780	5090	5090	5090	5090	0
105	20241127	165600	537845780	5090	5090	5090	5090	0
106	20241127	165500	537845780	5090	5090	5090	5090	0
107	20241127	165400	537845780	5090	5090	5090	5090	0
108	20241127	165300	537845780	5090	5090	5090	5090	0
109	20241127	165200	537845780	5090	5090	5090	5090	0
110	20241127	165100	537845780	5090	5090	5090	5090	0
111	20241127	165000	537845780	5090	5090	5090	5090	0
112	20241127	164900	537845780	5090	5090	5090	5090	0
113	20241127	164800	537845780	5090	5090	5090	5090	0
114	20241127	164700	537845780	5090	5090	5090	5090	0
115	20241127	164600	537845780	5090	5090	5090	5090	0
116	20241127	164500	537845780	5090	5090	5090	5090	0
117	20241127	164400	537845780	5090	5090	5090	5090	0
118	20241127	164300	537845780	5090	5090	5090	5090	0
119	20241127	164200	537845780	5090	5090	5090	5090	0
120	20241127	164100	537845780	5090	5090	5090	5090	0
121	20241127	164000	537845780	5090	5090	5090	5090	0
122	20241127	163900	537845780	5090	5090	5090	5090	352
123	20241127	163800	537845780	5090	5090	5090	5090	0
124	20241127	163700	537845780	5090	5090	5090	5090	0
125	20241127	163600	537845780	5090	5090	5090	5090	0
126	20241127	163500	537845780	5090	5090	5090	5090	0
127	20241127	163400	537845780	5090	5090	5090	5090	0
128	20241127	163300	537845780	5090	5090	5090	5090	0
129	20241127	163200	537845780	5090	5090	5090	5090	0
130	20241127	163100	537845780	5090	5090	5090	5090	0
131	20241127	163000	537845780	5090	5090	5090	5090	0
132	20241127	162900	537845780	5090	5090	5090	5090	0
133	20241127	162800	537845780	5090	5090	5090	5090	0
134	20241127	162700	537845780	5090	5090	5090	5090	0
135	20241127	162600	537845780	5090	5090	5090	5090	0
136	20241127	162500	537845780	5090	5090	5090	5090	0
137	20241127	162400	537845780	5090	5090	5090	5090	0
138	20241127	162300	537845780	5090	5090	5090	5090	0
139	20241127	162200	537845780	5090	5090	5090	5090	0
140	20241127	162100	537845780	5090	5090	5090	5090	0
141	20241127	162000	537845780	5090	5090	5090	5090	0
142	20241127	161900	537845780	5090	5090	5090	5090	0
143	20241127	161800	537845780	5090	5090	5090	5090	0
144	20241127	161700	537845780	5090	5090	5090	5090	0
145	20241127	161600	537845780	5090	5090	5090	5090	0
146	20241127	161500	537845780	5090	5090	5090	5090	0
147	20241127	161400	537845780	5090	5090	5090	5090	0
148	20241127	161300	537845780	5090	5090	5090	5090	0
149	20241127	161200	537845780	5090	5090	5090	5090	0
150	20241127	161100	537845780	5090	5090	5090	5090	0
151	20241127	161000	537845780	5090	5090	5090	5090	0
152	20241127	160900	537845780	5090	5090	5090	5090	352
153	20241127	160800	537845780	5090	5090	5090	5090	0
154	20241127	160700	537845780	5090	5090	5090	5090	0
155	20241127	160600	537845780	5090	5090	5090	5090	0
156	20241127	160500	537845780	5090	5090	5090	5090	0
157	20241127	160400	537845780	5090	5090	5090	5090	0
158	20241127	160300	537845780	5090	5090	5090	5090	0
159	20241127	160200	537845780	5090	5090	5090	5090	0
160	20241127	160100	537845780	5090	5090	5090	5090	0
161	20241127	160000	537845780	5090	5090	5090	5090	0
162	20241127	155900	537845780	5090	5090	5090	5090	0
163	20241127	155800	537845780	5090	5090	5090	5090	0
164	20241127	155700	537845780	5090	5090	5090	5090	0
165	20241127	155600	537845780	5090	5090	5090	5090	0
166	20241127	155500	537845780	5090	5090	5090	5090	0
167	20241127	155400	537845780	5090	5090	5090	5090	0
168	20241127	155300	537845780	5090	5090	5090	5090	0
169	20241127	155200	537845780	5090	5090	5090	5090	0
170	20241127	155100	537845780	5090	5090	5090	5090	0
171	20241127	155000	537845780	5090	5090	5090	5090	0
172	20241127	154900	537845780	5090	5090	5090	5090	0
173	20241127	154800	537845780	5090	5090	5090	5090	0
174	20241127	154700	537845780	5090	5090	5090	5090	0
175	20241127	154600	537845780	5090	5090	5090	5090	0
176	20241127	154500	537845780	5090	5090	5090	5090	0
177	20241127	154400	537845780	5090	5090	5090	5090	0
178	20241127	154300	537845780	5090	5090	5090	5090	0
179	20241127	154200	537845780	5090	5090	5090	5090	0
180	20241127	154100	537845780	5090	5090	5090	5090	0
181	20241127	154000	537845780	5090	5090	5090	5090	0
182	20241127	153900	537845780	5090	5090	5090	5090	352
183	20241127	153800	537845780	5090	5090	5090	5090	0
184	20241127	153700	537845780	5090	5090	5090	5090	0
185	20241127	153600	537845780	5090	5090	5090	5090	0
186	20241127	153500	537845780	5090	5090	5090	5090	0
187	20241127	153400	537845780	5090	5090	5090	5090	0
188	20241127	153300	537845780	5090	5090	5090	5090	0
189	20241127	153200	537845780	5090	5090	5090	5090	0
190	20241127	153100	537845780	5090	5090	5090	5090	0
191	20241127	153000	537845780	5090	5090	5090	5090	352
192	20241127	152900	536054100	5050	5050	5050	5050	0
193	20241127	152800	536054100	5050	5050	5050	5050	0
194	20241127	152700	536054100	5050	5050	5050	5050	0
195	20241127	152600	536054100	5050	5050	5050	5050	0
196	20241127	152500	536054100	5050	5050	5050	5050	0
197	20241127	152400	536054100	5050	5050	5050	5050	0
198	20241127	152300	536054100	5050	5050	5050	5050	0
199	20241127	152200	536054100	5050	5050	5050	5050	0
200	20241127	152100	536054100	5050	5050	5050	5050	0
201	20241127	152000	536054100	5050	5050	5050	5050	0
202	20241127	151900	536054100	5050	5060	5090	5050	63
203	20241127	151800	535735560	5060	5060	5060	5060	21
204	20241127	151700	535629300	5100	5100	5100	5100	0
205	20241127	151600	535629300	5100	5100	5100	5100	0
206	20241127	151500	535629300	5100	5050	5100	5050	408
207	20241127	151400	533556090	5060	5060	5060	5060	40
208	20241127	151300	533353690	5070	5070	5070	5070	10
209	20241127	151200	533302990	5070	5070	5070	5070	0
210	20241127	151100	533302990	5070	5070	5070	5070	0
211	20241127	151000	533302990	5070	5070	5070	5070	41
212	20241127	150900	533095120	5050	5050	5050	5050	1
213	20241127	150800	533090070	5070	5070	5070	5070	4
214	20241127	150700	533069790	5050	5050	5050	5050	0
215	20241127	150600	533069790	5050	5050	5050	5050	0
216	20241127	150500	533069790	5050	5050	5050	5050	55
217	20241127	150400	532792040	5040	5040	5040	5040	0
218	20241127	150300	532792040	5040	5040	5040	5040	500
219	20241127	150200	530272040	5050	5050	5050	5050	107
220	20241127	150100	529731690	5050	5050	5050	5050	0
221	20241127	150000	529731690	5050	5050	5050	5050	931
222	20241127	145900	525030140	5050	5050	5050	5050	300
223	20241127	145800	523515140	5050	5050	5050	5050	252
224	20241127	145700	522242540	5050	5050	5050	5050	0
225	20241127	145600	522242540	5050	5050	5050	5050	295
226	20241127	145500	520752790	5050	5050	5050	5050	0
227	20241127	145400	520752790	5050	5050	5050	5050	0
228	20241127	145300	520752790	5050	5050	5050	5050	276
229	20241127	145200	519358990	5050	5050	5050	5050	205
230	20241127	145100	518323740	5040	5040	5040	5040	0
231	20241127	145000	518323740	5040	5040	5040	5040	0
232	20241127	144900	518323740	5040	5050	5050	5040	510
233	20241127	144800	515748340	5050	5050	5050	5050	0
234	20241127	144700	515748340	5050	5050	5050	5050	0
235	20241127	144600	515748340	5050	5050	5050	5050	0
236	20241127	144500	515748340	5050	5050	5050	5050	174
237	20241127	144400	514869640	5050	5050	5050	5050	60
238	20241127	144300	514566640	5050	5060	5060	5050	350
239	20241127	144200	512797640	5070	5070	5070	5070	490
240	20241127	144100	510313340	5070	5070	5070	5070	105
241	20241127	144000	509780990	5070	5070	5070	5070	90
242	20241127	143900	509324690	5060	5060	5060	5060	4923
243	20241127	143800	484414310	5050	5050	5050	5050	0
244	20241127	143700	484414310	5050	5050	5050	5050	197
245	20241127	143600	483419460	5050	5050	5050	5050	350
246	20241127	143500	481651960	5060	5060	5060	5060	0
247	20241127	143400	481651960	5060	5060	5060	5060	0
248	20241127	143300	481651960	5060	5060	5060	5060	1
249	20241127	143200	481646900	5040	5040	5040	5040	0
250	20241127	143100	481646900	5040	5040	5040	5040	0
251	20241127	143000	481646900	5040	5040	5040	5040	0
252	20241127	142900	481646900	5040	5050	5050	5040	3162
253	20241127	142800	465704080	5060	5060	5060	5060	0
254	20241127	142700	465704080	5060	5060	5060	5060	0
255	20241127	142600	465704080	5060	5060	5060	5060	1
256	20241127	142500	465699020	5050	5050	5050	5050	0
257	20241127	142400	465699020	5050	5050	5050	5050	0
258	20241127	142300	465699020	5050	5050	5050	5050	0
259	20241127	142200	465699020	5050	5050	5050	5050	314
260	20241127	142100	464113320	5050	5050	5050	5050	299
261	20241127	142000	462603370	5050	5050	5050	5050	2101
262	20241127	141900	451993320	5060	5060	5060	5060	0
263	20241127	141800	451993320	5060	5060	5060	5060	0
264	20241127	141700	451993320	5060	5060	5060	5060	3
265	20241127	141600	451978140	5060	5060	5060	5060	100
266	20241127	141500	451472140	5050	5050	5050	5050	27
267	20241127	141400	451335790	5060	5060	5060	5060	0
268	20241127	141300	451335790	5060	5060	5060	5060	10
269	20241127	141200	451285190	5060	5060	5060	5060	77
270	20241127	141100	450895570	5060	5060	5060	5060	0
271	20241127	141000	450895570	5060	5060	5060	5060	0
272	20241127	140900	450895570	5060	5060	5060	5060	0
273	20241127	140800	450895570	5060	5060	5060	5060	10
274	20241127	140700	450844970	5060	5060	5060	5060	0
275	20241127	140600	450844970	5060	5060	5060	5060	303
276	20241127	140500	449311790	5060	5060	5060	5060	0
277	20241127	140400	449311790	5060	5060	5060	5060	5
278	20241127	140300	449286490	5050	5050	5050	5050	0
279	20241127	140200	449286490	5050	5060	5060	5050	12
280	20241127	140100	449225870	5060	5050	5060	5050	505
281	20241127	140000	446674570	5050	5050	5050	5050	400
282	20241127	135900	444654570	5050	5050	5050	5050	467
283	20241127	135800	442296220	5060	5060	5060	5060	17
284	20241127	135700	442210200	5060	5070	5070	5060	347
285	20241127	135600	440452410	5070	5060	5070	5060	898
286	20241127	135500	435908520	5060	5060	5060	5060	0
287	20241127	135400	435908520	5060	5060	5060	5060	0
288	20241127	135300	435908520	5060	5060	5060	5060	200
289	20241127	135200	434896520	5060	5060	5060	5060	0
290	20241127	135100	434896520	5060	5060	5060	5060	0
291	20241127	135000	434896520	5060	5060	5060	5060	0
292	20241127	134900	434896520	5060	5060	5060	5060	590
293	20241127	134800	431911120	5070	5070	5070	5070	2
294	20241127	134700	431900980	5060	5060	5060	5060	11
295	20241127	134600	431845320	5050	5060	5060	5050	1325
296	20241127	134500	425141000	5060	5060	5060	5060	27
297	20241127	134400	425004380	5070	5070	5070	5070	0
298	20241127	134300	425004380	5070	5070	5070	5070	101
299	20241127	134200	424492310	5070	5070	5070	5070	292
300	20241127	134100	423011870	5070	5070	5070	5070	35
301	20241127	134000	422834420	5060	5070	5070	5060	21
302	20241127	133900	422727960	5070	5070	5070	5070	500
303	20241127	133800	420192960	5070	5070	5070	5070	0
304	20241127	133700	420192960	5070	5070	5070	5070	191
305	20241127	133600	419224590	5070	5070	5070	5070	261
306	20241127	133500	417901320	5070	5070	5070	5070	0
307	20241127	133400	417901320	5070	5070	5070	5070	30
308	20241127	133300	417749220	5070	5070	5070	5070	57
309	20241127	133200	417460230	5070	5070	5070	5070	5
310	20241127	133100	417434880	5070	5070	5070	5070	51
311	20241127	133000	417176310	5070	5080	5080	5070	729
312	20241127	132900	413478980	5080	5080	5080	5080	1
313	20241127	132800	413473900	5090	5090	5090	5090	0
314	20241127	132700	413473900	5090	5090	5090	5090	0
315	20241127	132600	413473900	5090	5090	5090	5090	1
316	20241127	132500	413468810	5080	5080	5080	5080	0
317	20241127	132400	413468810	5080	5080	5080	5080	4
318	20241127	132300	413448490	5100	5100	5100	5100	0
319	20241127	132200	413448490	5100	5100	5100	5100	0
320	20241127	132100	413448490	5100	5100	5100	5100	0
321	20241127	132000	413448490	5100	5100	5100	5100	0
322	20241127	131900	413448490	5100	5100	5100	5100	0
323	20241127	131800	413448490	5100	5100	5100	5100	0
324	20241127	131700	413448490	5100	5100	5100	5100	0
325	20241127	131600	413448490	5100	5100	5100	5100	1
326	20241127	131500	413443390	5080	5080	5080	5080	0
327	20241127	131400	413443390	5080	5080	5080	5080	100
328	20241127	131300	412935390	5080	5080	5080	5080	0
329	20241127	131200	412935390	5080	5080	5080	5080	1
330	20241127	131100	412930310	5080	5080	5080	5080	0
331	20241127	131000	412930310	5080	5080	5080	5080	259
332	20241127	130900	411614590	5090	5090	5090	5090	1346
333	20241127	130800	404763450	5100	5100	5100	5100	2
334	20241127	130700	404753250	5100	5090	5100	5090	811
335	20241127	130600	400625240	5080	5080	5080	5080	15
336	20241127	130500	400549040	5090	5090	5090	5090	0
337	20241127	130400	400549040	5090	5090	5090	5090	0
338	20241127	130300	400549040	5090	5090	5090	5090	150
339	20241127	130200	399785540	5090	5090	5090	5090	1
340	20241127	130100	399780450	5090	5090	5090	5090	1
341	20241127	130000	399775360	5070	5070	5070	5070	0
342	20241127	125900	399775360	5070	5070	5070	5070	0
343	20241127	125800	399775360	5070	5070	5070	5070	0
344	20241127	125700	399775360	5070	5070	5070	5070	1
345	20241127	125600	399770290	5060	5060	5060	5060	0
346	20241127	125500	399770290	5060	5060	5060	5060	0
347	20241127	125400	399770290	5060	5080	5080	5060	3010
348	20241127	125300	384539490	5090	5090	5090	5090	600
349	20241127	125200	381485490	5070	5070	5070	5070	0
350	20241127	125100	381485490	5070	5090	5090	5070	2146
351	20241127	125000	370592470	5090	5090	5090	5090	385
352	20241127	124900	368632820	5100	5100	5100	5100	297
353	20241127	124800	367118120	5100	5100	5100	5100	0
354	20241127	124700	367118120	5100	5100	5100	5100	0
355	20241127	124600	367118120	5100	5100	5100	5100	0
356	20241127	124500	367118120	5100	5100	5100	5100	0
357	20241127	124400	367118120	5100	5100	5100	5100	30
358	20241127	124300	366965120	5110	5110	5110	5110	0
359	20241127	124200	366965120	5110	5110	5110	5110	100
360	20241127	124100	366454120	5100	5100	5100	5100	0
361	20241127	124000	366454120	5100	5100	5100	5100	27
362	20241127	123900	366316420	5110	5110	5110	5110	13
363	20241127	123800	366249990	5100	5100	5100	5100	100
364	20241127	123700	365739990	5100	5100	5100	5100	493
365	20241127	123600	363225690	5100	5100	5100	5100	6
366	20241127	123500	363195090	5090	5090	5090	5090	50
367	20241127	123400	362940590	5090	5090	5090	5090	0
368	20241127	123300	362940590	5090	5090	5090	5090	19
369	20241127	123200	362843880	5100	5100	5100	5100	0
370	20241127	123100	362843880	5100	5100	5100	5100	0
371	20241127	123000	362843880	5100	5100	5100	5100	51
372	20241127	122900	362583780	5100	5090	5100	5090	1209
373	20241127	122800	356420310	5090	5090	5090	5090	442
374	20241127	122700	354170530	5080	5080	5080	5080	0
375	20241127	122600	354170530	5080	5090	5090	5080	496
376	20241127	122500	351645900	5090	5090	5090	5090	1
377	20241127	122400	351640810	5100	5100	5100	5100	0
378	20241127	122300	351640810	5100	5100	5100	5100	1
379	20241127	122200	351635710	5100	5100	5100	5100	1
380	20241127	122100	351630610	5100	5100	5100	5100	2
381	20241127	122000	351620410	5100	5100	5100	5100	0
382	20241127	121900	351620410	5100	5100	5100	5100	0
383	20241127	121800	351620410	5100	5100	5100	5100	0
384	20241127	121700	351620410	5100	5100	5100	5100	0
385	20241127	121600	351620410	5100	5100	5100	5100	0
386	20241127	121500	351620410	5100	5100	5100	5100	0
387	20241127	121400	351620410	5100	5100	5100	5100	262
388	20241127	121300	350284210	5080	5080	5080	5080	14
389	20241127	121200	350213090	5090	5080	5090	5070	3146
390	20241127	121100	334257780	5080	5110	5110	5080	3986
391	20241127	121000	313960180	5110	5110	5110	5110	310
392	20241127	120900	312376080	5110	5110	5110	5110	0
393	20241127	120800	312376080	5110	5110	5110	5110	0
394	20241127	120700	312376080	5110	5110	5110	5110	10
395	20241127	120600	312324980	5110	5110	5110	5110	224
396	20241127	120500	311180340	5110	5110	5110	5110	100
397	20241127	120400	310669340	5100	5100	5100	5100	0
398	20241127	120300	310669340	5100	5110	5110	5100	382
399	20241127	120200	308718820	5110	5110	5110	5110	100
400	20241127	120100	308207820	5120	5120	5120	5120	21
401	20241127	120000	308100300	5110	5110	5110	5110	0
402	20241127	115900	308100300	5110	5110	5110	5110	0
403	20241127	115800	308100300	5110	5110	5110	5110	0
404	20241127	115700	308100300	5110	5110	5110	5110	150
405	20241127	115600	307333800	5110	5110	5110	5110	0
406	20241127	115500	307333800	5110	5110	5110	5110	0
407	20241127	115400	307333800	5110	5110	5110	5110	0
408	20241127	115300	307333800	5110	5110	5110	5110	1
409	20241127	115200	307328690	5120	5120	5120	5120	0
410	20241127	115100	307328690	5120	5120	5120	5120	0
411	20241127	115000	307328690	5120	5120	5120	5120	0
412	20241127	114900	307328690	5120	5120	5120	5120	0
413	20241127	114800	307328690	5120	5120	5120	5120	1
414	20241127	114700	307323570	5110	5110	5110	5110	0
415	20241127	114600	307323570	5110	5110	5110	5110	0
416	20241127	114500	307323570	5110	5110	5110	5110	0
417	20241127	114400	307323570	5110	5110	5110	5110	0
418	20241127	114300	307323570	5110	5120	5120	5110	170
419	20241127	114200	306454170	5120	5120	5120	5120	0
420	20241127	114100	306454170	5120	5120	5120	5120	13
421	20241127	114000	306387610	5120	5120	5120	5120	27
422	20241127	113900	306249370	5120	5120	5120	5120	0
423	20241127	113800	306249370	5120	5120	5120	5120	0
424	20241127	113700	306249370	5120	5120	5120	5120	0
425	20241127	113600	306249370	5120	5120	5120	5120	1
426	20241127	113500	306244250	5130	5130	5130	5130	0
427	20241127	113400	306244250	5130	5130	5130	5130	0
428	20241127	113300	306244250	5130	5130	5130	5130	278
429	20241127	113200	304818110	5120	5120	5120	5120	401
430	20241127	113100	302764990	5120	5120	5120	5120	5
431	20241127	113000	302739390	5120	5120	5120	5120	80
432	20241127	112900	302329790	5120	5120	5120	5120	110
433	20241127	112800	301766590	5110	5100	5110	5100	6521
434	20241127	112700	268503680	5090	5090	5090	5090	0
435	20241127	112600	268503680	5090	5090	5090	5090	0
436	20241127	112500	268503680	5090	5090	5090	5090	3
437	20241127	112400	268488410	5100	5100	5100	5100	100
438	20241127	112300	267978410	5100	5100	5100	5100	0
439	20241127	112200	267978410	5100	5100	5100	5100	0
440	20241127	112100	267978410	5100	5100	5100	5100	0
441	20241127	112000	267978410	5100	5100	5100	5100	0
442	20241127	111900	267978410	5100	5100	5100	5100	0
443	20241127	111800	267978410	5100	5100	5100	5100	670
444	20241127	111700	264561410	5100	5100	5110	5100	2181
445	20241127	111600	253437310	5100	5100	5100	5100	0
446	20241127	111500	253437310	5100	5100	5100	5100	0
447	20241127	111400	253437310	5100	5100	5100	5100	0
448	20241127	111300	253437310	5100	5100	5100	5100	41
449	20241127	111200	253228210	5110	5110	5110	5110	0
450	20241127	111100	253228210	5110	5110	5110	5110	1
451	20241127	111000	253223100	5080	5110	5110	5080	303
452	20241127	110900	251683560	5110	5110	5110	5110	0
453	20241127	110800	251683560	5110	5110	5110	5110	1
454	20241127	110700	251678450	5070	5070	5070	5070	0
455	20241127	110600	251678450	5070	5070	5070	5070	0
456	20241127	110500	251678450	5070	5070	5070	5070	0
457	20241127	110400	251678450	5070	5080	5080	5070	1300
458	20241127	110300	245074950	5080	5090	5090	5080	110
459	20241127	110200	244515650	5090	5090	5090	5090	478
460	20241127	110100	242082630	5110	5110	5110	5110	0
461	20241127	110000	242082630	5110	5090	5110	5080	451
462	20241127	105900	239789340	5080	5080	5080	5080	0
463	20241127	105800	239789340	5080	5120	5120	5080	1668
464	20241127	105700	231310410	5100	5100	5100	5100	0
465	20241127	105600	231310410	5100	5110	5110	5100	730
466	20241127	105500	227581760	5120	5120	5120	5120	0
467	20241127	105400	227581760	5120	5120	5120	5120	1
468	20241127	105300	227576640	5120	5120	5120	5120	52
469	20241127	105200	227310400	5120	5130	5130	5120	23
470	20241127	105100	227192420	5120	5120	5120	5120	1095
471	20241127	105000	221586020	5130	5130	5130	5120	581
472	20241127	104900	218605510	5120	5120	5120	5120	114
473	20241127	104800	218021830	5120	5130	5130	5120	63
474	20241127	104700	217699240	5130	5130	5130	5130	10
475	20241127	104600	217647940	5130	5130	5130	5130	0
476	20241127	104500	217647940	5130	5140	5140	5130	1415
477	20241127	104400	210388980	5140	5140	5140	5140	150
478	20241127	104300	209617980	5140	5140	5140	5140	0
479	20241127	104200	209617980	5140	5140	5140	5140	0
480	20241127	104100	209617980	5140	5140	5140	5140	420
481	20241127	104000	207459180	5130	5130	5130	5130	1
482	20241127	103900	207454050	5140	5140	5140	5140	195
483	20241127	103800	206451750	5140	5140	5140	5140	160
484	20241127	103700	205629350	5140	5140	5140	5140	0
485	20241127	103600	205629350	5140	5140	5140	5140	1201
486	20241127	103500	199456210	5140	5130	5140	5130	94
487	20241127	103400	198973950	5130	5130	5130	5130	100
488	20241127	103300	198460950	5130	5130	5130	5130	80
489	20241127	103200	198050550	5130	5120	5130	5120	23
490	20241127	103100	197932590	5120	5120	5120	5120	903
491	20241127	103000	193309230	5130	5130	5130	5130	201
492	20241127	102900	192278100	5130	5130	5130	5130	0
493	20241127	102800	192278100	5130	5130	5130	5130	79
494	20241127	102700	191872830	5130	5130	5130	5130	0
495	20241127	102600	191872830	5130	5130	5130	5130	323
496	20241127	102500	190215840	5130	5130	5130	5130	510
497	20241127	102400	187599540	5130	5130	5130	5130	0
498	20241127	102300	187599540	5130	5130	5130	5130	194
499	20241127	102200	186604320	5140	5140	5140	5140	108
500	20241127	102100	186049200	5140	5140	5140	5140	10
501	20241127	102000	185997800	5140	5140	5140	5140	42
502	20241127	101900	185781920	5140	5140	5140	5140	0
503	20241127	101800	185781920	5140	5140	5140	5140	0
504	20241127	101700	185781920	5140	5140	5140	5140	1
505	20241127	101600	185776780	5150	5150	5150	5150	2
506	20241127	101500	185766480	5140	5140	5150	5140	313
507	20241127	101400	184157650	5140	5140	5140	5140	78
508	20241127	101300	183756730	5140	5140	5140	5140	121
509	20241127	101200	183134790	5140	5140	5140	5140	981
510	20241127	101100	178092450	5130	5130	5130	5130	0
511	20241127	101000	178092450	5130	5140	5140	5130	426
512	20241127	100900	175905810	5140	5140	5140	5140	500
513	20241127	100800	173335810	5140	5140	5140	5140	0
514	20241127	100700	173335810	5140	5140	5140	5140	2
515	20241127	100600	173325530	5130	5130	5130	5130	21
516	20241127	100500	173217800	5130	5130	5140	5130	295
517	20241127	100400	171703590	5140	5140	5140	5140	0
518	20241127	100300	171703590	5140	5120	5150	5120	3
519	20241127	100200	171688180	5140	5120	5140	5120	1182
520	20241127	100100	165616920	5120	5120	5120	5120	500
521	20241127	100000	163056920	5120	5120	5120	5120	334
522	20241127	095900	161346840	5130	5130	5130	5130	71
523	20241127	095800	160982610	5130	5130	5130	5130	4
524	20241127	095700	160962090	5130	5130	5130	5130	0
525	20241127	095600	160962090	5130	5130	5130	5130	3
526	20241127	095500	160946700	5130	5130	5130	5130	0
527	20241127	095400	160946700	5130	5130	5130	5130	250
528	20241127	095300	159664200	5130	5120	5130	5110	3298
529	20241127	095200	142777090	5130	5130	5130	5130	0
530	20241127	095100	142777090	5130	5110	5130	5110	1013
531	20241127	095000	137595120	5110	5100	5110	5100	124
532	20241127	094900	136962620	5090	5090	5090	5090	0
533	20241127	094800	136962620	5090	5090	5090	5090	0
534	20241127	094700	136962620	5090	5090	5090	5090	0
535	20241127	094600	136962620	5090	5090	5090	5090	2
536	20241127	094500	136952440	5090	5100	5100	5090	3
537	20241127	094400	136937160	5100	5080	5100	5080	3
538	20241127	094300	136921880	5080	5080	5080	5080	100
539	20241127	094200	136413880	5090	5090	5090	5090	139
540	20241127	094100	135706370	5090	5090	5090	5090	1
541	20241127	094000	135701280	5070	5090	5090	5070	32
542	20241127	093900	135538440	5090	5090	5090	5090	0
543	20241127	093800	135538440	5090	5090	5090	5090	1
544	20241127	093700	135533350	5070	5070	5070	5070	1110
545	20241127	093600	129905650	5090	5090	5090	5090	0
546	20241127	093500	129905650	5090	5090	5090	5090	1
547	20241127	093400	129900560	5070	5070	5090	5070	487
548	20241127	093300	127431450	5070	5080	5080	5070	700
549	20241127	093200	123879610	5080	5090	5090	5080	196
550	20241127	093100	122883910	5090	5090	5090	5090	0
551	20241127	093000	122883910	5090	5090	5090	5090	1
552	20241127	092900	122878820	5090	5080	5090	5080	176
553	20241127	092800	121984390	5080	5080	5080	5080	67
554	20241127	092700	121644030	5080	5080	5080	5080	310
555	20241127	092600	120069230	5080	5080	5080	5080	0
556	20241127	092500	120069230	5080	5090	5090	5080	110
557	20241127	092400	119509430	5090	5090	5090	5090	9
558	20241127	092300	119463620	5090	5090	5090	5090	1
559	20241127	092200	119458530	5090	5100	5100	5090	149
560	20241127	092100	118700100	5090	5090	5090	5090	101
561	20241127	092000	118186010	5090	5090	5090	5090	233
562	20241127	091900	117000040	5080	5080	5080	5080	52
563	20241127	091800	116735880	5090	5090	5090	5090	181
564	20241127	091700	115814590	5090	5090	5090	5090	0
565	20241127	091600	115814590	5090	5090	5090	5090	1008
566	20241127	091500	110683870	5090	5090	5100	5090	144
567	20241127	091400	109950710	5090	5120	5120	5090	1737
568	20241127	091300	101091630	5110	5110	5110	5110	322
569	20241127	091200	99446210	5120	5120	5120	5120	0
570	20241127	091100	99446210	5120	5120	5120	5120	754
571	20241127	091000	95585730	5120	5120	5120	5120	1368
572	20241127	090900	88581570	5110	5110	5110	5100	612
573	20241127	090800	85455730	5110	5110	5110	5110	50
574	20241127	090700	85200230	5110	5130	5130	5110	2064
575	20241127	090600	74640050	5120	5120	5120	5120	460
576	20241127	090500	72284850	5120	5140	5150	5120	3913
577	20241127	090400	52179580	5140	5150	5160	5140	3424
578	20241127	090300	34569050	5160	5140	5160	5140	997
579	20241127	090200	29424630	5140	5140	5150	5140	1210
580	20241127	090100	23205180	5140	5140	5140	5140	63
581	20241127	090000	22881360	5140	5170	5170	5140	4431