KissMeData/009780/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	185600	1541762530	5830	5830	5830	5830	19616
3	20241127	185500	1541762530	5830	5830	5830	5830	0
4	20241127	185400	1541762530	5830	5830	5830	5830	0
5	20241127	185300	1541762530	5830	5830	5830	5830	0
6	20241127	185200	1541762530	5830	5830	5830	5830	0
7	20241127	185100	1541762530	5830	5830	5830	5830	0
8	20241127	185000	1541762530	5830	5830	5830	5830	0
9	20241127	184900	1541762530	5830	5830	5830	5830	0
10	20241127	184800	1541762530	5830	5830	5830	5830	0
11	20241127	184700	1541762530	5830	5830	5830	5830	0
12	20241127	184600	1541762530	5830	5830	5830	5830	0
13	20241127	184500	1541762530	5830	5830	5830	5830	0
14	20241127	184400	1541762530	5830	5830	5830	5830	0
15	20241127	184300	1541762530	5830	5830	5830	5830	0
16	20241127	184200	1541762530	5830	5830	5830	5830	0
17	20241127	184100	1541762530	5830	5830	5830	5830	0
18	20241127	184000	1541762530	5830	5830	5830	5830	0
19	20241127	183900	1541762530	5830	5830	5830	5830	0
20	20241127	183800	1541762530	5830	5830	5830	5830	0
21	20241127	183700	1541762530	5830	5830	5830	5830	0
22	20241127	183600	1541762530	5830	5830	5830	5830	0
23	20241127	183500	1541762530	5830	5830	5830	5830	0
24	20241127	183400	1541762530	5830	5830	5830	5830	0
25	20241127	183300	1541762530	5830	5830	5830	5830	0
26	20241127	183200	1541762530	5830	5830	5830	5830	0
27	20241127	183100	1541762530	5830	5830	5830	5830	0
28	20241127	183000	1541762530	5830	5830	5830	5830	0
29	20241127	182900	1541762530	5830	5830	5830	5830	0
30	20241127	182800	1541762530	5830	5830	5830	5830	0
31	20241127	182700	1541762530	5830	5830	5830	5830	0
32	20241127	182600	1541762530	5830	5830	5830	5830	19616
33	20241127	182500	1541762530	5830	5830	5830	5830	0
34	20241127	182400	1541762530	5830	5830	5830	5830	0
35	20241127	182300	1541762530	5830	5830	5830	5830	0
36	20241127	182200	1541762530	5830	5830	5830	5830	0
37	20241127	182100	1541762530	5830	5830	5830	5830	0
38	20241127	182000	1541762530	5830	5830	5830	5830	0
39	20241127	181900	1541762530	5830	5830	5830	5830	0
40	20241127	181800	1541762530	5830	5830	5830	5830	0
41	20241127	181700	1541762530	5830	5830	5830	5830	0
42	20241127	181600	1541762530	5830	5830	5830	5830	0
43	20241127	181500	1541762530	5830	5830	5830	5830	0
44	20241127	181400	1541762530	5830	5830	5830	5830	0
45	20241127	181300	1541762530	5830	5830	5830	5830	0
46	20241127	181200	1541762530	5830	5830	5830	5830	0
47	20241127	181100	1541762530	5830	5830	5830	5830	0
48	20241127	181000	1541762530	5830	5830	5830	5830	0
49	20241127	180900	1541762530	5830	5830	5830	5830	0
50	20241127	180800	1541762530	5830	5830	5830	5830	0
51	20241127	180700	1541762530	5830	5830	5830	5830	0
52	20241127	180600	1541762530	5830	5830	5830	5830	0
53	20241127	180500	1541762530	5830	5830	5830	5830	0
54	20241127	180400	1541762530	5830	5830	5830	5830	0
55	20241127	180300	1541762530	5830	5830	5830	5830	0
56	20241127	180200	1541762530	5830	5830	5830	5830	0
57	20241127	180100	1541762530	5830	5830	5830	5830	0
58	20241127	180000	1541762530	5830	5830	5830	5830	0
59	20241127	175900	1541762530	5830	5830	5830	5830	0
60	20241127	175800	1541762530	5830	5830	5830	5830	0
61	20241127	175700	1541762530	5830	5830	5830	5830	0
62	20241127	175600	1541762530	5830	5830	5830	5830	19616
63	20241127	175500	1541762530	5830	5830	5830	5830	0
64	20241127	175400	1541762530	5830	5830	5830	5830	0
65	20241127	175300	1541762530	5830	5830	5830	5830	0
66	20241127	175200	1541762530	5830	5830	5830	5830	0
67	20241127	175100	1541762530	5830	5830	5830	5830	0
68	20241127	175000	1541762530	5830	5830	5830	5830	0
69	20241127	174900	1541762530	5830	5830	5830	5830	0
70	20241127	174800	1541762530	5830	5830	5830	5830	0
71	20241127	174700	1541762530	5830	5830	5830	5830	0
72	20241127	174600	1541762530	5830	5830	5830	5830	0
73	20241127	174500	1541762530	5830	5830	5830	5830	0
74	20241127	174400	1541762530	5830	5830	5830	5830	0
75	20241127	174300	1541762530	5830	5830	5830	5830	0
76	20241127	174200	1541762530	5830	5830	5830	5830	0
77	20241127	174100	1541762530	5830	5830	5830	5830	0
78	20241127	174000	1541762530	5830	5830	5830	5830	0
79	20241127	173900	1541762530	5830	5830	5830	5830	0
80	20241127	173800	1541762530	5830	5830	5830	5830	0
81	20241127	173700	1541762530	5830	5830	5830	5830	0
82	20241127	173600	1541762530	5830	5830	5830	5830	0
83	20241127	173500	1541762530	5830	5830	5830	5830	0
84	20241127	173400	1541762530	5830	5830	5830	5830	0
85	20241127	173300	1541762530	5830	5830	5830	5830	0
86	20241127	173200	1541762530	5830	5830	5830	5830	0
87	20241127	173100	1541762530	5830	5830	5830	5830	0
88	20241127	173000	1541762530	5830	5830	5830	5830	0
89	20241127	172900	1541762530	5830	5830	5830	5830	0
90	20241127	172800	1541762530	5830	5830	5830	5830	0
91	20241127	172700	1541762530	5830	5830	5830	5830	0
92	20241127	172600	1541762530	5830	5830	5830	5830	19616
93	20241127	172500	1541762530	5830	5830	5830	5830	0
94	20241127	172400	1541762530	5830	5830	5830	5830	0
95	20241127	172300	1541762530	5830	5830	5830	5830	0
96	20241127	172200	1541762530	5830	5830	5830	5830	0
97	20241127	172100	1541762530	5830	5830	5830	5830	0
98	20241127	172000	1541762530	5830	5830	5830	5830	0
99	20241127	171900	1541762530	5830	5830	5830	5830	0
100	20241127	171800	1541762530	5830	5830	5830	5830	0
101	20241127	171700	1541762530	5830	5830	5830	5830	0
102	20241127	171600	1541762530	5830	5830	5830	5830	0
103	20241127	171500	1541762530	5830	5830	5830	5830	0
104	20241127	171400	1541762530	5830	5830	5830	5830	0
105	20241127	171300	1541762530	5830	5830	5830	5830	0
106	20241127	171200	1541762530	5830	5830	5830	5830	0
107	20241127	171100	1541762530	5830	5830	5830	5830	0
108	20241127	171000	1541762530	5830	5830	5830	5830	0
109	20241127	170900	1541762530	5830	5830	5830	5830	0
110	20241127	170800	1541762530	5830	5830	5830	5830	0
111	20241127	170700	1541762530	5830	5830	5830	5830	0
112	20241127	170600	1541762530	5830	5830	5830	5830	0
113	20241127	170500	1541762530	5830	5830	5830	5830	0
114	20241127	170400	1541762530	5830	5830	5830	5830	0
115	20241127	170300	1541762530	5830	5830	5830	5830	0
116	20241127	170200	1541762530	5830	5830	5830	5830	0
117	20241127	170100	1541762530	5830	5830	5830	5830	0
118	20241127	170000	1541762530	5830	5830	5830	5830	0
119	20241127	165900	1541762530	5830	5830	5830	5830	0
120	20241127	165800	1541762530	5830	5830	5830	5830	0
121	20241127	165700	1541762530	5830	5830	5830	5830	0
122	20241127	165600	1541762530	5830	5830	5830	5830	19616
123	20241127	165500	1541762530	5830	5830	5830	5830	0
124	20241127	165400	1541762530	5830	5830	5830	5830	0
125	20241127	165300	1541762530	5830	5830	5830	5830	0
126	20241127	165200	1541762530	5830	5830	5830	5830	0
127	20241127	165100	1541762530	5830	5830	5830	5830	0
128	20241127	165000	1541762530	5830	5830	5830	5830	0
129	20241127	164900	1541762530	5830	5830	5830	5830	0
130	20241127	164800	1541762530	5830	5830	5830	5830	0
131	20241127	164700	1541762530	5830	5830	5830	5830	0
132	20241127	164600	1541762530	5830	5830	5830	5830	0
133	20241127	164500	1541762530	5830	5830	5830	5830	0
134	20241127	164400	1541762530	5830	5830	5830	5830	0
135	20241127	164300	1541762530	5830	5830	5830	5830	0
136	20241127	164200	1541762530	5830	5830	5830	5830	0
137	20241127	164100	1541762530	5830	5830	5830	5830	0
138	20241127	164000	1541762530	5830	5830	5830	5830	0
139	20241127	163900	1541762530	5830	5830	5830	5830	0
140	20241127	163800	1541762530	5830	5830	5830	5830	0
141	20241127	163700	1541762530	5830	5830	5830	5830	0
142	20241127	163600	1541762530	5830	5830	5830	5830	0
143	20241127	163500	1541762530	5830	5830	5830	5830	0
144	20241127	163400	1541762530	5830	5830	5830	5830	0
145	20241127	163300	1541762530	5830	5830	5830	5830	0
146	20241127	163200	1541762530	5830	5830	5830	5830	0
147	20241127	163100	1541762530	5830	5830	5830	5830	0
148	20241127	163000	1541762530	5830	5830	5830	5830	0
149	20241127	162900	1541762530	5830	5830	5830	5830	0
150	20241127	162800	1541762530	5830	5830	5830	5830	0
151	20241127	162700	1541762530	5830	5830	5830	5830	0
152	20241127	162600	1541762530	5830	5830	5830	5830	19616
153	20241127	162500	1541762530	5830	5830	5830	5830	0
154	20241127	162400	1541762530	5830	5830	5830	5830	0
155	20241127	162300	1541762530	5830	5830	5830	5830	0
156	20241127	162200	1541762530	5830	5830	5830	5830	0
157	20241127	162100	1541762530	5830	5830	5830	5830	0
158	20241127	162000	1541762530	5830	5830	5830	5830	0
159	20241127	161900	1541762530	5830	5830	5830	5830	0
160	20241127	161800	1541762530	5830	5830	5830	5830	0
161	20241127	161700	1541762530	5830	5830	5830	5830	0
162	20241127	161600	1541762530	5830	5830	5830	5830	0
163	20241127	161500	1541762530	5830	5830	5830	5830	0
164	20241127	161400	1541762530	5830	5830	5830	5830	0
165	20241127	161300	1541762530	5830	5830	5830	5830	0
166	20241127	161200	1541762530	5830	5830	5830	5830	0
167	20241127	161100	1541762530	5830	5830	5830	5830	0
168	20241127	161000	1541762530	5830	5830	5830	5830	0
169	20241127	160900	1541762530	5830	5830	5830	5830	0
170	20241127	160800	1541762530	5830	5830	5830	5830	0
171	20241127	160700	1541762530	5830	5830	5830	5830	0
172	20241127	160600	1541762530	5830	5830	5830	5830	0
173	20241127	160500	1541762530	5830	5830	5830	5830	0
174	20241127	160400	1541762530	5830	5830	5830	5830	0
175	20241127	160300	1541762530	5830	5830	5830	5830	0
176	20241127	160200	1541762530	5830	5830	5830	5830	0
177	20241127	160100	1541762530	5830	5830	5830	5830	0
178	20241127	160000	1541762530	5830	5830	5830	5830	0
179	20241127	155900	1541762530	5830	5830	5830	5830	0
180	20241127	155800	1541762530	5830	5830	5830	5830	0
181	20241127	155700	1541762530	5830	5830	5830	5830	0
182	20241127	155600	1541762530	5830	5830	5830	5830	19616
183	20241127	155500	1541762530	5830	5830	5830	5830	0
184	20241127	155400	1541762530	5830	5830	5830	5830	0
185	20241127	155300	1541762530	5830	5830	5830	5830	0
186	20241127	155200	1541762530	5830	5830	5830	5830	0
187	20241127	155100	1541762530	5830	5830	5830	5830	0
188	20241127	155000	1541762530	5830	5830	5830	5830	0
189	20241127	154900	1541762530	5830	5830	5830	5830	0
190	20241127	154800	1541762530	5830	5830	5830	5830	0
191	20241127	154700	1541762530	5830	5830	5830	5830	0
192	20241127	154600	1541762530	5830	5830	5830	5830	0
193	20241127	154500	1541762530	5830	5830	5830	5830	0
194	20241127	154400	1541762530	5830	5830	5830	5830	0
195	20241127	154300	1541762530	5830	5830	5830	5830	0
196	20241127	154200	1541762530	5830	5830	5830	5830	0
197	20241127	154100	1541762530	5830	5830	5830	5830	0
198	20241127	154000	1541762530	5830	5830	5830	5830	0
199	20241127	153900	1541762530	5830	5830	5830	5830	0
200	20241127	153800	1541762530	5830	5830	5830	5830	0
201	20241127	153700	1541762530	5830	5830	5830	5830	0
202	20241127	153600	1541762530	5830	5830	5830	5830	0
203	20241127	153500	1541762530	5830	5830	5830	5830	0
204	20241127	153400	1541762530	5830	5830	5830	5830	0
205	20241127	153300	1541762530	5830	5830	5830	5830	0
206	20241127	153200	1541762530	5830	5830	5830	5830	0
207	20241127	153100	1541762530	5830	5830	5830	5830	0
208	20241127	153000	1541762530	5830	5830	5830	5830	19616
209	20241127	152900	1427401250	5800	5800	5800	5800	0
210	20241127	152800	1427401250	5800	5800	5800	5800	0
211	20241127	152700	1427401250	5800	5800	5800	5800	0
212	20241127	152600	1427401250	5800	5800	5800	5800	0
213	20241127	152500	1427401250	5800	5800	5800	5800	0
214	20241127	152400	1427401250	5800	5800	5800	5800	0
215	20241127	152300	1427401250	5800	5800	5800	5800	0
216	20241127	152200	1427401250	5800	5800	5800	5800	0
217	20241127	152100	1427401250	5800	5800	5800	5800	0
218	20241127	152000	1427401250	5800	5800	5800	5800	0
219	20241127	151900	1427401250	5800	5800	5810	5790	5287
220	20241127	151800	1396731820	5800	5800	5800	5790	1433
221	20241127	151700	1388431420	5790	5780	5790	5780	3698
222	20241127	151600	1367031850	5780	5790	5790	5780	2695
223	20241127	151500	1351440520	5780	5790	5810	5780	8351
224	20241127	151400	1303021010	5780	5790	5790	5770	4558
225	20241127	151300	1276656370	5790	5790	5790	5770	7106
226	20241127	151200	1235526690	5770	5760	5770	5740	6392
227	20241127	151100	1198702160	5760	5800	5810	5740	16858
228	20241127	151000	1101433850	5800	5680	5820	5680	22576
229	20241127	150900	971104900	5690	5660	5690	5660	2589
230	20241127	150800	956392010	5660	5660	5670	5660	271
231	20241127	150700	954856310	5650	5650	5650	5650	100
232	20241127	150600	954291310	5650	5650	5660	5650	781
233	20241127	150500	949877660	5650	5660	5660	5650	2075
234	20241127	150400	938144520	5670	5650	5670	5650	2676
235	20241127	150300	922984960	5660	5650	5660	5640	1664
236	20241127	150200	913590920	5650	5660	5670	5650	1273
237	20241127	150100	906380310	5660	5660	5660	5660	50
238	20241127	150000	906097310	5650	5650	5650	5640	850
239	20241127	145900	901296310	5640	5670	5670	5640	8927
240	20241127	145800	850858510	5670	5670	5670	5670	104
241	20241127	145700	850268830	5670	5670	5670	5660	993
242	20241127	145600	844647370	5670	5680	5680	5670	5458
243	20241127	145500	813683520	5680	5680	5680	5680	340
244	20241127	145400	811752320	5690	5680	5690	5680	8
245	20241127	145300	811706870	5680	5680	5680	5670	308
246	20241127	145200	809959710	5680	5680	5680	5680	600
247	20241127	145100	806551710	5680	5680	5680	5680	2
248	20241127	145000	806540350	5670	5680	5680	5670	1119
249	20241127	144900	800192550	5680	5690	5690	5670	926
250	20241127	144800	794935110	5670	5670	5670	5670	978
251	20241127	144700	789389850	5670	5680	5680	5670	2271
252	20241127	144600	776496360	5680	5690	5690	5680	984
253	20241127	144500	770906620	5700	5670	5700	5670	1742
254	20241127	144400	761007820	5690	5700	5700	5670	5444
255	20241127	144300	730047810	5700	5700	5700	5700	758
256	20241127	144200	725727210	5710	5710	5710	5710	0
257	20241127	144100	725727210	5710	5710	5710	5710	313
258	20241127	144000	723939980	5710	5720	5720	5710	888
259	20241127	143900	718869480	5710	5700	5710	5700	114
260	20241127	143800	718219050	5700	5700	5700	5700	439
261	20241127	143700	715716750	5700	5700	5700	5700	739
262	20241127	143600	711504450	5710	5700	5710	5700	321
263	20241127	143500	709674740	5700	5700	5700	5700	799
264	20241127	143400	705120440	5700	5710	5710	5700	288
265	20241127	143300	703478460	5710	5710	5710	5710	480
266	20241127	143200	700737660	5720	5720	5720	5720	0
267	20241127	143100	700737660	5720	5700	5720	5700	159
268	20241127	143000	699831340	5710	5720	5720	5710	2411
269	20241127	142900	686053100	5730	5730	5730	5730	0
270	20241127	142800	686053100	5730	5730	5730	5730	0
271	20241127	142700	686053100	5730	5720	5730	5720	9
272	20241127	142600	686001610	5720	5720	5720	5720	393
273	20241127	142500	683753650	5710	5710	5710	5710	681
274	20241127	142400	679865140	5710	5710	5710	5710	50
275	20241127	142300	679579640	5710	5710	5710	5710	187
276	20241127	142200	678511870	5710	5710	5710	5710	821
277	20241127	142100	673823960	5710	5710	5710	5710	3
278	20241127	142000	673806830	5700	5700	5700	5690	1993
279	20241127	141900	662447490	5700	5710	5710	5700	1159
280	20241127	141800	655830910	5710	5710	5710	5710	170
281	20241127	141700	654860210	5710	5730	5740	5710	859
282	20241127	141600	649947200	5730	5720	5730	5720	396
283	20241127	141500	647679240	5720	5730	5730	5720	120
284	20241127	141400	646992640	5730	5730	5730	5730	0
285	20241127	141300	646992640	5730	5730	5730	5730	632
286	20241127	141200	643371280	5730	5720	5730	5720	172
287	20241127	141100	642387420	5720	5720	5720	5720	20
288	20241127	141000	642273020	5710	5740	5740	5690	9709
289	20241127	140900	586799070	5750	5740	5750	5740	5
290	20241127	140800	586770360	5750	5740	5750	5740	21
291	20241127	140700	586649810	5750	5740	5750	5740	2
292	20241127	140600	586638320	5750	5750	5750	5750	0
293	20241127	140500	586638320	5750	5740	5750	5740	259
294	20241127	140400	585151650	5750	5750	5750	5750	0
295	20241127	140300	585151650	5750	5740	5750	5740	2
296	20241127	140200	585140160	5750	5750	5750	5750	0
297	20241127	140100	585140160	5750	5750	5750	5750	0
298	20241127	140000	585140160	5750	5750	5750	5750	0
299	20241127	135900	585140160	5750	5750	5750	5750	0
300	20241127	135800	585140160	5750	5750	5750	5740	551
301	20241127	135700	581976910	5750	5750	5750	5750	0
302	20241127	135600	581976910	5750	5750	5750	5750	41
303	20241127	135500	581741160	5750	5740	5750	5740	50
304	20241127	135400	581454150	5750	5750	5750	5750	0
305	20241127	135300	581454150	5750	5740	5750	5740	2
306	20241127	135200	581442660	5750	5740	5750	5740	139
307	20241127	135100	580644790	5740	5740	5740	5740	0
308	20241127	135000	580644790	5740	5740	5740	5740	6
309	20241127	134900	580610350	5740	5730	5740	5730	21
310	20241127	134800	580490010	5740	5730	5740	5730	150
311	20241127	134700	579630500	5740	5740	5740	5740	5
312	20241127	134600	579601800	5740	5740	5750	5740	306
313	20241127	134500	577845350	5750	5750	5750	5750	0
314	20241127	134400	577845350	5750	5750	5750	5750	0
315	20241127	134300	577845350	5750	5750	5750	5750	303
316	20241127	134200	576103100	5750	5750	5750	5750	0
317	20241127	134100	576103100	5750	5730	5750	5730	101
318	20241127	134000	575524350	5750	5750	5750	5750	0
319	20241127	133900	575524350	5750	5750	5750	5750	0
320	20241127	133800	575524350	5750	5740	5750	5740	501
321	20241127	133700	572648600	5730	5750	5750	5730	718
322	20241127	133600	568532270	5740	5740	5740	5740	290
323	20241127	133500	566867670	5750	5750	5750	5750	1
324	20241127	133400	566861920	5730	5730	5730	5730	0
325	20241127	133300	566861920	5730	5740	5740	5730	1562
326	20241127	133200	557902680	5740	5740	5740	5740	0
327	20241127	133100	557902680	5740	5740	5740	5740	65
328	20241127	133000	557529580	5750	5750	5750	5750	0
329	20241127	132900	557529580	5750	5750	5750	5750	0
330	20241127	132800	557529580	5750	5750	5750	5750	0
331	20241127	132700	557529580	5750	5750	5750	5750	0
332	20241127	132600	557529580	5750	5750	5750	5750	0
333	20241127	132500	557529580	5750	5750	5750	5750	0
334	20241127	132400	557529580	5750	5750	5750	5750	365
335	20241127	132300	555430830	5760	5760	5760	5760	0
336	20241127	132200	555430830	5760	5760	5760	5760	0
337	20241127	132100	555430830	5760	5760	5760	5760	0
338	20241127	132000	555430830	5760	5760	5760	5760	0
339	20241127	131900	555430830	5760	5760	5760	5760	0
340	20241127	131800	555430830	5760	5760	5760	5760	0
341	20241127	131700	555430830	5760	5760	5760	5760	0
342	20241127	131600	555430830	5760	5760	5760	5760	1
343	20241127	131500	555425070	5750	5750	5750	5750	385
344	20241127	131400	553211320	5750	5750	5750	5750	38
345	20241127	131300	552992820	5750	5750	5750	5750	271
346	20241127	131200	551434570	5740	5750	5750	5740	115
347	20241127	131100	550774290	5750	5750	5750	5750	0
348	20241127	131000	550774290	5750	5750	5750	5750	12
349	20241127	130900	550705290	5740	5740	5740	5740	245
350	20241127	130800	549298990	5740	5740	5740	5740	309
351	20241127	130700	547525330	5750	5750	5750	5750	0
352	20241127	130600	547525330	5750	5750	5750	5740	53
353	20241127	130500	547221090	5740	5740	5740	5740	200
354	20241127	130400	546073090	5750	5750	5750	5750	1
355	20241127	130300	546067340	5750	5750	5750	5750	1
356	20241127	130200	546061590	5740	5740	5740	5740	20
357	20241127	130100	545946790	5750	5740	5750	5740	681
358	20241127	130000	542037840	5750	5750	5750	5750	0
359	20241127	125900	542037840	5750	5750	5750	5750	476
360	20241127	125800	539300840	5760	5760	5760	5760	0
361	20241127	125700	539300840	5760	5760	5760	5760	1
362	20241127	125600	539295080	5750	5750	5750	5750	0
363	20241127	125500	539295080	5750	5750	5750	5750	24
364	20241127	125400	539157080	5760	5750	5760	5740	1415
365	20241127	125300	531034620	5750	5760	5760	5750	301
366	20241127	125200	529303860	5750	5750	5750	5750	32
367	20241127	125100	529119860	5760	5750	5760	5750	1017
368	20241127	125000	523272090	5760	5760	5760	5760	1
369	20241127	124900	523266330	5750	5750	5750	5750	34
370	20241127	124800	523070830	5770	5770	5770	5770	0
371	20241127	124700	523070830	5770	5770	5770	5770	0
372	20241127	124600	523070830	5770	5770	5770	5770	0
373	20241127	124500	523070830	5770	5770	5770	5770	0
374	20241127	124400	523070830	5770	5770	5770	5770	0
375	20241127	124300	523070830	5770	5770	5770	5770	0
376	20241127	124200	523070830	5770	5770	5770	5770	0
377	20241127	124100	523070830	5770	5770	5770	5770	0
378	20241127	124000	523070830	5770	5770	5770	5770	10
379	20241127	123900	523013130	5770	5770	5770	5770	1
380	20241127	123800	523007360	5760	5760	5760	5760	65
381	20241127	123700	522632960	5770	5770	5770	5770	0
382	20241127	123600	522632960	5770	5770	5770	5770	0
383	20241127	123500	522632960	5770	5770	5770	5770	0
384	20241127	123400	522632960	5770	5770	5770	5770	1
385	20241127	123300	522627190	5740	5740	5740	5740	1
386	20241127	123200	522621450	5770	5770	5770	5770	1
387	20241127	123100	522615680	5740	5730	5770	5730	659
388	20241127	123000	518837530	5740	5750	5750	5740	1828
389	20241127	122900	508341500	5750	5760	5770	5750	1121
390	20241127	122800	501893030	5770	5770	5770	5770	20
391	20241127	122700	501777630	5770	5770	5770	5770	0
392	20241127	122600	501777630	5770	5770	5770	5770	0
393	20241127	122500	501777630	5770	5770	5770	5770	0
394	20241127	122400	501777630	5770	5760	5770	5760	432
395	20241127	122300	499289300	5780	5770	5780	5760	245
396	20241127	122200	497877620	5770	5760	5770	5760	458
397	20241127	122100	495239530	5760	5760	5760	5760	799
398	20241127	122000	490637290	5760	5760	5760	5760	715
399	20241127	121900	486518890	5770	5770	5770	5770	1
400	20241127	121800	486513120	5760	5760	5760	5760	1
401	20241127	121700	486507360	5780	5760	5780	5760	29
402	20241127	121600	486339940	5760	5770	5770	5760	1636
403	20241127	121500	476900280	5790	5780	5790	5780	316
404	20241127	121400	475073790	5790	5780	5790	5780	876
405	20241127	121300	470010470	5790	5780	5790	5780	1454
406	20241127	121200	461605430	5780	5770	5780	5770	1335
407	20241127	121100	453893970	5760	5760	5760	5760	64
408	20241127	121000	453525330	5790	5790	5790	5790	0
409	20241127	120900	453525330	5790	5790	5790	5790	100
410	20241127	120800	452946330	5790	5790	5790	5790	8
411	20241127	120700	452900010	5790	5770	5790	5770	229
412	20241127	120600	451578640	5790	5790	5790	5790	101
413	20241127	120500	450993850	5770	5770	5770	5770	1
414	20241127	120400	450988080	5790	5780	5790	5780	473
415	20241127	120300	448253810	5800	5800	5800	5800	736
416	20241127	120200	443985010	5800	5790	5800	5780	441
417	20241127	120100	441431830	5790	5770	5790	5770	3197
418	20241127	120000	422952740	5770	5770	5770	5770	13
419	20241127	115900	422877730	5780	5780	5780	5780	0
420	20241127	115800	422877730	5780	5770	5780	5770	288
421	20241127	115700	421214060	5780	5780	5780	5780	173
422	20241127	115600	420214120	5780	5780	5780	5770	82
423	20241127	115500	419740310	5780	5780	5780	5780	6
424	20241127	115400	419705630	5770	5780	5780	5760	876
425	20241127	115300	414659700	5770	5770	5780	5770	1014
426	20241127	115200	408800880	5760	5760	5770	5760	979
427	20241127	115100	403161830	5760	5750	5760	5750	133
428	20241127	115000	402396450	5760	5760	5760	5760	12
429	20241127	114900	402327330	5760	5750	5760	5750	11
430	20241127	114800	402264060	5750	5750	5750	5750	100
431	20241127	114700	401689060	5750	5740	5750	5740	667
432	20241127	114600	397858290	5740	5750	5750	5740	196
433	20241127	114500	396731780	5750	5750	5750	5750	130
434	20241127	114400	395984280	5750	5740	5750	5740	495
435	20241127	114300	393142970	5740	5730	5740	5730	50
436	20241127	114200	392856460	5740	5730	5740	5730	2
437	20241127	114100	392844990	5740	5740	5740	5740	0
438	20241127	114000	392844990	5740	5730	5740	5730	301
439	20241127	113900	391120250	5740	5740	5740	5740	1
440	20241127	113800	391114510	5730	5730	5730	5730	500
441	20241127	113700	388249510	5740	5740	5740	5740	0
442	20241127	113600	388249510	5740	5740	5740	5740	0
443	20241127	113500	388249510	5740	5740	5740	5740	0
444	20241127	113400	388249510	5740	5740	5740	5730	105
445	20241127	113300	387647810	5730	5730	5730	5730	311
446	20241127	113200	385865780	5740	5750	5750	5740	28
447	20241127	113100	385705000	5740	5740	5750	5740	360
448	20241127	113000	383638590	5750	5750	5750	5750	0
449	20241127	112900	383638590	5750	5750	5750	5750	0
450	20241127	112800	383638590	5750	5750	5750	5750	2
451	20241127	112700	383627090	5740	5740	5740	5740	100
452	20241127	112600	383053090	5750	5750	5750	5750	0
453	20241127	112500	383053090	5750	5750	5750	5750	0
454	20241127	112400	383053090	5750	5750	5750	5750	1
455	20241127	112300	383047340	5750	5740	5750	5740	6
456	20241127	112200	383012870	5750	5750	5750	5750	2
457	20241127	112100	383001370	5750	5730	5750	5730	194
458	20241127	112000	381889360	5730	5730	5730	5730	100
459	20241127	111900	381316360	5740	5740	5740	5740	87
460	20241127	111800	380816980	5730	5740	5740	5730	176
461	20241127	111700	379808440	5730	5740	5740	5730	178
462	20241127	111600	378786840	5740	5740	5740	5740	0
463	20241127	111500	378786840	5740	5740	5740	5740	0
464	20241127	111400	378786840	5740	5740	5740	5740	0
465	20241127	111300	378786840	5740	5740	5740	5740	0
466	20241127	111200	378786840	5740	5740	5740	5740	0
467	20241127	111100	378786840	5740	5740	5740	5730	44
468	20241127	111000	378534560	5740	5740	5740	5740	0
469	20241127	110900	378534560	5740	5740	5740	5740	873
470	20241127	110800	373523540	5730	5730	5730	5730	1
471	20241127	110700	373517810	5730	5730	5730	5730	48
472	20241127	110600	373242770	5740	5720	5740	5720	309
473	20241127	110500	371474700	5720	5730	5730	5720	1526
474	20241127	110400	362743640	5730	5730	5730	5730	356
475	20241127	110300	360703760	5740	5740	5740	5720	814
476	20241127	110200	356035560	5730	5730	5730	5730	900
477	20241127	110100	350878560	5740	5730	5740	5730	634
478	20241127	110000	347245730	5730	5730	5730	5730	0
479	20241127	105900	347245730	5730	5730	5730	5730	688
480	20241127	105800	343303490	5740	5740	5740	5740	1
481	20241127	105700	343297750	5730	5740	5740	5730	753
482	20241127	105600	338981320	5740	5740	5740	5740	0
483	20241127	105500	338981320	5740	5740	5740	5740	0
484	20241127	105400	338981320	5740	5740	5740	5740	0
485	20241127	105300	338981320	5740	5740	5740	5740	0
486	20241127	105200	338981320	5740	5730	5740	5730	101
487	20241127	105100	338402580	5750	5750	5750	5750	0
488	20241127	105000	338402580	5750	5740	5750	5740	11
489	20241127	104900	338339400	5730	5730	5730	5730	0
490	20241127	104800	338339400	5730	5750	5750	5730	185
491	20241127	104700	337275990	5750	5730	5750	5730	1130
492	20241127	104600	330801010	5740	5740	5740	5740	523
493	20241127	104500	327798990	5740	5740	5740	5740	0
494	20241127	104400	327798990	5740	5740	5740	5740	2
495	20241127	104300	327787510	5730	5740	5740	5730	171
496	20241127	104200	326807670	5740	5740	5740	5740	0
497	20241127	104100	326807670	5740	5740	5740	5740	1
498	20241127	104000	326801930	5730	5730	5730	5730	38
499	20241127	103900	326584190	5740	5730	5740	5730	753
500	20241127	103800	322269490	5730	5730	5730	5730	0
501	20241127	103700	322269490	5730	5730	5730	5730	0
502	20241127	103600	322269490	5730	5730	5730	5730	1
503	20241127	103500	322263760	5740	5740	5740	5730	1518
504	20241127	103400	313559230	5750	5750	5750	5750	50
505	20241127	103300	313271730	5750	5750	5750	5750	0
506	20241127	103200	313271730	5750	5750	5750	5750	0
507	20241127	103100	313271730	5750	5750	5750	5740	164
508	20241127	103000	312328860	5750	5750	5750	5750	0
509	20241127	102900	312328860	5750	5750	5750	5750	0
510	20241127	102800	312328860	5750	5750	5750	5740	47
511	20241127	102700	312058990	5740	5730	5740	5730	384
512	20241127	102600	309856550	5740	5730	5740	5730	201
513	20241127	102500	308704810	5730	5740	5740	5730	86
514	20241127	102400	308211970	5730	5740	5740	5730	154
515	20241127	102300	307329540	5730	5730	5730	5730	110
516	20241127	102200	306699240	5730	5730	5730	5730	400
517	20241127	102100	304407240	5730	5730	5740	5730	319
518	20241127	102000	302579360	5730	5730	5730	5730	250
519	20241127	101900	301146860	5750	5730	5750	5730	157
520	20241127	101800	300247230	5730	5730	5730	5730	6
521	20241127	101700	300212850	5750	5730	5750	5730	131
522	20241127	101600	299461600	5730	5750	5750	5730	106
523	20241127	101500	298852220	5750	5740	5750	5740	2
524	20241127	101400	298840730	5730	5740	5740	5730	99
525	20241127	101300	298272840	5750	5750	5750	5750	0
526	20241127	101200	298272840	5750	5730	5750	5730	176
527	20241127	101100	297264290	5750	5750	5750	5750	0
528	20241127	101000	297264290	5750	5740	5750	5730	366
529	20241127	100900	295164940	5750	5750	5750	5750	0
530	20241127	100800	295164940	5750	5740	5750	5740	10
531	20241127	100700	295107490	5750	5750	5750	5750	0
532	20241127	100600	295107490	5750	5750	5750	5750	0
533	20241127	100500	295107490	5750	5740	5750	5740	101
534	20241127	100400	294527740	5740	5730	5740	5730	2
535	20241127	100300	294516270	5740	5740	5740	5740	36
536	20241127	100200	294309630	5750	5750	5750	5750	0
537	20241127	100100	294309630	5750	5740	5750	5740	25
538	20241127	100000	294166110	5740	5740	5740	5740	12
539	20241127	095900	294097230	5750	5750	5750	5750	1
540	20241127	095800	294091480	5750	5740	5750	5740	26
541	20241127	095700	293942230	5740	5740	5740	5740	602
542	20241127	095600	290486750	5740	5730	5740	5720	537
543	20241127	095500	287411700	5720	5720	5720	5720	859
544	20241127	095400	282498220	5720	5710	5720	5710	126
545	20241127	095300	281777720	5710	5710	5710	5710	387
546	20241127	095200	279567950	5710	5720	5720	5710	415
547	20241127	095100	277198290	5710	5700	5710	5700	651
548	20241127	095000	273482820	5700	5710	5710	5700	453
549	20241127	094900	270900190	5710	5710	5710	5710	125
550	20241127	094800	270186440	5710	5710	5710	5710	111
551	20241127	094700	269552630	5710	5710	5710	5710	350
552	20241127	094600	267554130	5700	5710	5710	5700	210
553	20241127	094500	266355930	5720	5720	5720	5720	10
554	20241127	094400	266298730	5720	5710	5720	5710	456
555	20241127	094300	263694950	5720	5730	5730	5720	465
556	20241127	094200	261035050	5730	5730	5730	5730	17
557	20241127	094100	260937640	5740	5700	5740	5700	867
558	20241127	094000	255989620	5700	5700	5700	5700	4
559	20241127	093900	255966820	5720	5720	5720	5700	917
560	20241127	093800	250738810	5720	5690	5720	5690	297
561	20241127	093700	249045960	5700	5710	5720	5700	488
562	20241127	093600	246263400	5700	5700	5700	5700	665
563	20241127	093500	242472900	5700	5720	5720	5700	2323
564	20241127	093400	229208080	5730	5720	5740	5710	106
565	20241127	093300	228601700	5750	5710	5750	5710	1855
566	20241127	093200	218007110	5710	5720	5720	5710	273
567	20241127	093100	216448180	5710	5730	5730	5710	787
568	20241127	093000	211946790	5730	5730	5730	5730	12
569	20241127	092900	211878030	5720	5730	5730	5720	3393
570	20241127	092800	192462200	5750	5750	5750	5750	50
571	20241127	092700	192174700	5750	5750	5750	5750	2
572	20241127	092600	192163200	5750	5740	5750	5730	526
573	20241127	092500	189149090	5750	5750	5750	5750	7
574	20241127	092400	189108840	5730	5730	5730	5730	200
575	20241127	092300	187962840	5750	5730	5750	5730	705
576	20241127	092200	183918520	5750	5750	5750	5730	63
577	20241127	092100	183557290	5730	5720	5730	5720	403
578	20241127	092000	181248300	5730	5730	5730	5730	1369
579	20241127	091900	173403930	5750	5740	5750	5740	334
580	20241127	091800	171486730	5740	5740	5740	5740	27
581	20241127	091700	171331750	5760	5760	5760	5730	3000
582	20241127	091600	154125110	5750	5750	5750	5750	186
583	20241127	091500	153055610	5760	5770	5770	5740	129
584	20241127	091400	152314550	5760	5750	5770	5750	1651
585	20241127	091300	142820270	5770	5760	5770	5750	635
586	20241127	091200	139165350	5770	5770	5770	5770	17
587	20241127	091100	139067260	5770	5760	5770	5760	518
588	20241127	091000	136083570	5760	5760	5770	5760	1566
589	20241127	090900	127062900	5760	5760	5770	5750	483
590	20241127	090800	124280870	5760	5760	5760	5760	55
591	20241127	090700	123964070	5760	5740	5760	5740	354
592	20241127	090600	121930050	5750	5750	5750	5740	1111
593	20241127	090500	115548390	5750	5750	5760	5750	517
594	20241127	090400	112575620	5760	5750	5760	5740	1657
595	20241127	090300	103053820	5750	5740	5750	5720	2072
596	20241127	090200	91188690	5740	5750	5760	5740	2717
597	20241127	090100	75573680	5750	5740	5750	5740	1584
598	20241127	090000	66475330	5710	5800	5800	5650	11614