KissMeData/010130/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	185600	52023349000	1019000	1019000	1019000	1019000	1266
3	20241127	185500	52023349000	1019000	1019000	1019000	1019000	0
4	20241127	185400	52023349000	1019000	1019000	1019000	1019000	0
5	20241127	185300	52023349000	1019000	1019000	1019000	1019000	0
6	20241127	185200	52023349000	1019000	1019000	1019000	1019000	0
7	20241127	185100	52023349000	1019000	1019000	1019000	1019000	0
8	20241127	185000	52023349000	1019000	1019000	1019000	1019000	0
9	20241127	184900	52023349000	1019000	1019000	1019000	1019000	0
10	20241127	184800	52023349000	1019000	1019000	1019000	1019000	0
11	20241127	184700	52023349000	1019000	1019000	1019000	1019000	0
12	20241127	184600	52023349000	1019000	1019000	1019000	1019000	0
13	20241127	184500	52023349000	1019000	1019000	1019000	1019000	0
14	20241127	184400	52023349000	1019000	1019000	1019000	1019000	0
15	20241127	184300	52023349000	1019000	1019000	1019000	1019000	0
16	20241127	184200	52023349000	1019000	1019000	1019000	1019000	0
17	20241127	184100	52023349000	1019000	1019000	1019000	1019000	0
18	20241127	184000	52023349000	1019000	1019000	1019000	1019000	0
19	20241127	183900	52023349000	1019000	1019000	1019000	1019000	0
20	20241127	183800	52023349000	1019000	1019000	1019000	1019000	0
21	20241127	183700	52023349000	1019000	1019000	1019000	1019000	0
22	20241127	183600	52023349000	1019000	1019000	1019000	1019000	0
23	20241127	183500	52023349000	1019000	1019000	1019000	1019000	0
24	20241127	183400	52023349000	1019000	1019000	1019000	1019000	0
25	20241127	183300	52023349000	1019000	1019000	1019000	1019000	0
26	20241127	183200	52023349000	1019000	1019000	1019000	1019000	0
27	20241127	183100	52023349000	1019000	1019000	1019000	1019000	0
28	20241127	183000	52023349000	1019000	1019000	1019000	1019000	0
29	20241127	182900	52023349000	1019000	1019000	1019000	1019000	0
30	20241127	182800	52023349000	1019000	1019000	1019000	1019000	0
31	20241127	182700	52023349000	1019000	1019000	1019000	1019000	0
32	20241127	182600	52023349000	1019000	1019000	1019000	1019000	1266
33	20241127	182500	52023349000	1019000	1019000	1019000	1019000	0
34	20241127	182400	52023349000	1019000	1019000	1019000	1019000	0
35	20241127	182300	52023349000	1019000	1019000	1019000	1019000	0
36	20241127	182200	52023349000	1019000	1019000	1019000	1019000	0
37	20241127	182100	52023349000	1019000	1019000	1019000	1019000	0
38	20241127	182000	52023349000	1019000	1019000	1019000	1019000	0
39	20241127	181900	52023349000	1019000	1019000	1019000	1019000	0
40	20241127	181800	52023349000	1019000	1019000	1019000	1019000	0
41	20241127	181700	52023349000	1019000	1019000	1019000	1019000	0
42	20241127	181600	52023349000	1019000	1019000	1019000	1019000	0
43	20241127	181500	52023349000	1019000	1019000	1019000	1019000	0
44	20241127	181400	52023349000	1019000	1019000	1019000	1019000	0
45	20241127	181300	52023349000	1019000	1019000	1019000	1019000	0
46	20241127	181200	52023349000	1019000	1019000	1019000	1019000	0
47	20241127	181100	52023349000	1019000	1019000	1019000	1019000	0
48	20241127	181000	52023349000	1019000	1019000	1019000	1019000	0
49	20241127	180900	52023349000	1019000	1019000	1019000	1019000	0
50	20241127	180800	52023349000	1019000	1019000	1019000	1019000	0
51	20241127	180700	52023349000	1019000	1019000	1019000	1019000	0
52	20241127	180600	52023349000	1019000	1019000	1019000	1019000	0
53	20241127	180500	52023349000	1019000	1019000	1019000	1019000	0
54	20241127	180400	52023349000	1019000	1019000	1019000	1019000	0
55	20241127	180300	52023349000	1019000	1019000	1019000	1019000	0
56	20241127	180200	52023349000	1019000	1019000	1019000	1019000	0
57	20241127	180100	52023349000	1019000	1019000	1019000	1019000	0
58	20241127	180000	52023349000	1019000	1019000	1019000	1019000	0
59	20241127	175900	52023349000	1019000	1019000	1019000	1019000	0
60	20241127	175800	52023349000	1019000	1019000	1019000	1019000	0
61	20241127	175700	52023349000	1019000	1019000	1019000	1019000	0
62	20241127	175600	52023349000	1019000	1019000	1019000	1019000	1266
63	20241127	175500	52023349000	1019000	1019000	1019000	1019000	0
64	20241127	175400	52023349000	1019000	1019000	1019000	1019000	0
65	20241127	175300	52023349000	1019000	1019000	1019000	1019000	0
66	20241127	175200	52023349000	1019000	1019000	1019000	1019000	0
67	20241127	175100	52023349000	1019000	1019000	1019000	1019000	0
68	20241127	175000	52023349000	1019000	1019000	1019000	1019000	0
69	20241127	174900	52023349000	1019000	1019000	1019000	1019000	0
70	20241127	174800	52023349000	1019000	1019000	1019000	1019000	0
71	20241127	174700	52023349000	1019000	1019000	1019000	1019000	0
72	20241127	174600	52023349000	1019000	1019000	1019000	1019000	0
73	20241127	174500	52023349000	1019000	1019000	1019000	1019000	0
74	20241127	174400	52023349000	1019000	1019000	1019000	1019000	0
75	20241127	174300	52023349000	1019000	1019000	1019000	1019000	0
76	20241127	174200	52023349000	1019000	1019000	1019000	1019000	0
77	20241127	174100	52023349000	1019000	1019000	1019000	1019000	0
78	20241127	174000	52023349000	1019000	1019000	1019000	1019000	0
79	20241127	173900	52023349000	1019000	1019000	1019000	1019000	0
80	20241127	173800	52023349000	1019000	1019000	1019000	1019000	0
81	20241127	173700	52023349000	1019000	1019000	1019000	1019000	0
82	20241127	173600	52023349000	1019000	1019000	1019000	1019000	0
83	20241127	173500	52023349000	1019000	1019000	1019000	1019000	0
84	20241127	173400	52023349000	1019000	1019000	1019000	1019000	0
85	20241127	173300	52023349000	1019000	1019000	1019000	1019000	0
86	20241127	173200	52023349000	1019000	1019000	1019000	1019000	0
87	20241127	173100	52023349000	1019000	1019000	1019000	1019000	0
88	20241127	173000	52023349000	1019000	1019000	1019000	1019000	0
89	20241127	172900	52023349000	1019000	1019000	1019000	1019000	0
90	20241127	172800	52023349000	1019000	1019000	1019000	1019000	0
91	20241127	172700	52023349000	1019000	1019000	1019000	1019000	0
92	20241127	172600	52023349000	1019000	1019000	1019000	1019000	1266
93	20241127	172500	52023349000	1019000	1019000	1019000	1019000	0
94	20241127	172400	52023349000	1019000	1019000	1019000	1019000	0
95	20241127	172300	52023349000	1019000	1019000	1019000	1019000	0
96	20241127	172200	52023349000	1019000	1019000	1019000	1019000	0
97	20241127	172100	52023349000	1019000	1019000	1019000	1019000	0
98	20241127	172000	52023349000	1019000	1019000	1019000	1019000	0
99	20241127	171900	52023349000	1019000	1019000	1019000	1019000	0
100	20241127	171800	52023349000	1019000	1019000	1019000	1019000	0
101	20241127	171700	52023349000	1019000	1019000	1019000	1019000	0
102	20241127	171600	52023349000	1019000	1019000	1019000	1019000	0
103	20241127	171500	52023349000	1019000	1019000	1019000	1019000	0
104	20241127	171400	52023349000	1019000	1019000	1019000	1019000	0
105	20241127	171300	52023349000	1019000	1019000	1019000	1019000	0
106	20241127	171200	52023349000	1019000	1019000	1019000	1019000	0
107	20241127	171100	52023349000	1019000	1019000	1019000	1019000	0
108	20241127	171000	52023349000	1019000	1019000	1019000	1019000	0
109	20241127	170900	52023349000	1019000	1019000	1019000	1019000	0
110	20241127	170800	52023349000	1019000	1019000	1019000	1019000	0
111	20241127	170700	52023349000	1019000	1019000	1019000	1019000	0
112	20241127	170600	52023349000	1019000	1019000	1019000	1019000	0
113	20241127	170500	52023349000	1019000	1019000	1019000	1019000	0
114	20241127	170400	52023349000	1019000	1019000	1019000	1019000	0
115	20241127	170300	52023349000	1019000	1019000	1019000	1019000	0
116	20241127	170200	52023349000	1019000	1019000	1019000	1019000	0
117	20241127	170100	52023349000	1019000	1019000	1019000	1019000	0
118	20241127	170000	52023349000	1019000	1019000	1019000	1019000	0
119	20241127	165900	52023349000	1019000	1019000	1019000	1019000	0
120	20241127	165800	52023349000	1019000	1019000	1019000	1019000	0
121	20241127	165700	52023349000	1019000	1019000	1019000	1019000	0
122	20241127	165600	52023349000	1019000	1019000	1019000	1019000	1266
123	20241127	165500	52023349000	1019000	1019000	1019000	1019000	0
124	20241127	165400	52023349000	1019000	1019000	1019000	1019000	0
125	20241127	165300	52023349000	1019000	1019000	1019000	1019000	0
126	20241127	165200	52023349000	1019000	1019000	1019000	1019000	0
127	20241127	165100	52023349000	1019000	1019000	1019000	1019000	0
128	20241127	165000	52023349000	1019000	1019000	1019000	1019000	0
129	20241127	164900	52023349000	1019000	1019000	1019000	1019000	0
130	20241127	164800	52023349000	1019000	1019000	1019000	1019000	0
131	20241127	164700	52023349000	1019000	1019000	1019000	1019000	0
132	20241127	164600	52023349000	1019000	1019000	1019000	1019000	0
133	20241127	164500	52023349000	1019000	1019000	1019000	1019000	0
134	20241127	164400	52023349000	1019000	1019000	1019000	1019000	0
135	20241127	164300	52023349000	1019000	1019000	1019000	1019000	0
136	20241127	164200	52023349000	1019000	1019000	1019000	1019000	0
137	20241127	164100	52023349000	1019000	1019000	1019000	1019000	0
138	20241127	164000	52023349000	1019000	1019000	1019000	1019000	0
139	20241127	163900	52023349000	1019000	1019000	1019000	1019000	0
140	20241127	163800	52023349000	1019000	1019000	1019000	1019000	0
141	20241127	163700	52023349000	1019000	1019000	1019000	1019000	0
142	20241127	163600	52023349000	1019000	1019000	1019000	1019000	0
143	20241127	163500	52023349000	1019000	1019000	1019000	1019000	0
144	20241127	163400	52023349000	1019000	1019000	1019000	1019000	0
145	20241127	163300	52023349000	1019000	1019000	1019000	1019000	0
146	20241127	163200	52023349000	1019000	1019000	1019000	1019000	0
147	20241127	163100	52023349000	1019000	1019000	1019000	1019000	0
148	20241127	163000	52023349000	1019000	1019000	1019000	1019000	0
149	20241127	162900	52023349000	1019000	1019000	1019000	1019000	0
150	20241127	162800	52023349000	1019000	1019000	1019000	1019000	0
151	20241127	162700	52023349000	1019000	1019000	1019000	1019000	0
152	20241127	162600	52023349000	1019000	1019000	1019000	1019000	1266
153	20241127	162500	52023349000	1019000	1019000	1019000	1019000	0
154	20241127	162400	52023349000	1019000	1019000	1019000	1019000	0
155	20241127	162300	52023349000	1019000	1019000	1019000	1019000	0
156	20241127	162200	52023349000	1019000	1019000	1019000	1019000	0
157	20241127	162100	52023349000	1019000	1019000	1019000	1019000	0
158	20241127	162000	52023349000	1019000	1019000	1019000	1019000	0
159	20241127	161900	52023349000	1019000	1019000	1019000	1019000	0
160	20241127	161800	52023349000	1019000	1019000	1019000	1019000	0
161	20241127	161700	52023349000	1019000	1019000	1019000	1019000	0
162	20241127	161600	52023349000	1019000	1019000	1019000	1019000	0
163	20241127	161500	52023349000	1019000	1019000	1019000	1019000	0
164	20241127	161400	52023349000	1019000	1019000	1019000	1019000	0
165	20241127	161300	52023349000	1019000	1019000	1019000	1019000	0
166	20241127	161200	52023349000	1019000	1019000	1019000	1019000	0
167	20241127	161100	52023349000	1019000	1019000	1019000	1019000	0
168	20241127	161000	52023349000	1019000	1019000	1019000	1019000	0
169	20241127	160900	52023349000	1019000	1019000	1019000	1019000	0
170	20241127	160800	52023349000	1019000	1019000	1019000	1019000	0
171	20241127	160700	52023349000	1019000	1019000	1019000	1019000	0
172	20241127	160600	52023349000	1019000	1019000	1019000	1019000	0
173	20241127	160500	52023349000	1019000	1019000	1019000	1019000	0
174	20241127	160400	52023349000	1019000	1019000	1019000	1019000	0
175	20241127	160300	52023349000	1019000	1019000	1019000	1019000	0
176	20241127	160200	52023349000	1019000	1019000	1019000	1019000	0
177	20241127	160100	52023349000	1019000	1019000	1019000	1019000	0
178	20241127	160000	52023349000	1019000	1019000	1019000	1019000	0
179	20241127	155900	52023349000	1019000	1019000	1019000	1019000	0
180	20241127	155800	52023349000	1019000	1019000	1019000	1019000	0
181	20241127	155700	52023349000	1019000	1019000	1019000	1019000	0
182	20241127	155600	52023349000	1019000	1019000	1019000	1019000	1266
183	20241127	155500	52023349000	1019000	1019000	1019000	1019000	0
184	20241127	155400	52023349000	1019000	1019000	1019000	1019000	0
185	20241127	155300	52023349000	1019000	1019000	1019000	1019000	0
186	20241127	155200	52023349000	1019000	1019000	1019000	1019000	0
187	20241127	155100	52023349000	1019000	1019000	1019000	1019000	0
188	20241127	155000	52023349000	1019000	1019000	1019000	1019000	0
189	20241127	154900	52023349000	1019000	1019000	1019000	1019000	0
190	20241127	154800	52023349000	1019000	1019000	1019000	1019000	0
191	20241127	154700	52023349000	1019000	1019000	1019000	1019000	0
192	20241127	154600	52023349000	1019000	1019000	1019000	1019000	0
193	20241127	154500	52023349000	1019000	1019000	1019000	1019000	0
194	20241127	154400	52023349000	1019000	1019000	1019000	1019000	0
195	20241127	154300	52023349000	1019000	1019000	1019000	1019000	0
196	20241127	154200	52023349000	1019000	1019000	1019000	1019000	0
197	20241127	154100	52023349000	1019000	1019000	1019000	1019000	0
198	20241127	154000	52023349000	1019000	1019000	1019000	1019000	0
199	20241127	153900	52023349000	1019000	1019000	1019000	1019000	0
200	20241127	153800	52023349000	1019000	1019000	1019000	1019000	0
201	20241127	153700	52023349000	1019000	1019000	1019000	1019000	0
202	20241127	153600	52023349000	1019000	1019000	1019000	1019000	0
203	20241127	153500	52023349000	1019000	1019000	1019000	1019000	0
204	20241127	153400	52023349000	1019000	1019000	1019000	1019000	0
205	20241127	153300	52023349000	1019000	1019000	1019000	1019000	0
206	20241127	153200	52023349000	1019000	1019000	1019000	1019000	0
207	20241127	153100	52023349000	1019000	1019000	1019000	1019000	0
208	20241127	153000	52023349000	1019000	1019000	1019000	1019000	1266
209	20241127	152900	50733295000	1023000	1023000	1023000	1023000	0
210	20241127	152800	50733295000	1023000	1023000	1023000	1023000	0
211	20241127	152700	50733295000	1023000	1023000	1023000	1023000	0
212	20241127	152600	50733295000	1023000	1023000	1023000	1023000	0
213	20241127	152500	50733295000	1023000	1023000	1023000	1023000	0
214	20241127	152400	50733295000	1023000	1023000	1023000	1023000	0
215	20241127	152300	50733295000	1023000	1023000	1023000	1023000	0
216	20241127	152200	50733295000	1023000	1023000	1023000	1023000	0
217	20241127	152100	50733295000	1023000	1023000	1023000	1023000	0
218	20241127	152000	50733295000	1023000	1023000	1023000	1023000	0
219	20241127	151900	50733295000	1023000	1022000	1023000	1019000	140
220	20241127	151800	50590365000	1022000	1023000	1023000	1022000	55
221	20241127	151700	50534151000	1023000	1023000	1023000	1022000	82
222	20241127	151600	50450324000	1022000	1023000	1023000	1021000	68
223	20241127	151500	50380821000	1023000	1023000	1024000	1020000	102
224	20241127	151400	50276644000	1023000	1024000	1024000	1023000	73
225	20241127	151300	50201958000	1023000	1022000	1023000	1020000	54
226	20241127	151200	50146742000	1019000	1024000	1024000	1019000	130
227	20241127	151100	50013887000	1024000	1020000	1024000	1020000	292
228	20241127	151000	49715737000	1018000	1019000	1020000	1017000	63
229	20241127	150900	49651585000	1019000	1019000	1020000	1019000	78
230	20241127	150800	49572047000	1019000	1017000	1020000	1017000	392
231	20241127	150700	49173210000	1018000	1019000	1019000	1017000	84
232	20241127	150600	49087697000	1019000	1020000	1020000	1019000	45
233	20241127	150500	49041835000	1018000	1021000	1021000	1018000	46
234	20241127	150400	48994951000	1020000	1020000	1021000	1020000	48
235	20241127	150300	48945974000	1021000	1020000	1021000	1019000	94
236	20241127	150200	48850076000	1020000	1021000	1021000	1020000	104
237	20241127	150100	48743949000	1021000	1020000	1021000	1020000	65
238	20241127	150000	48677636000	1021000	1016000	1021000	1016000	214
239	20241127	145900	48459514000	1016000	1018000	1018000	1016000	98
240	20241127	145800	48359818000	1017000	1018000	1019000	1017000	47
241	20241127	145700	48311982000	1018000	1017000	1020000	1017000	75
242	20241127	145600	48235623000	1017000	1017000	1017000	1016000	75
243	20241127	145500	48159356000	1019000	1020000	1021000	1017000	13
244	20241127	145400	48146113000	1020000	1019000	1020000	1018000	173
245	20241127	145300	47969758000	1020000	1019000	1020000	1018000	56
246	20241127	145200	47912703000	1018000	1020000	1020000	1018000	106
247	20241127	145100	47804690000	1019000	1016000	1020000	1016000	92
248	20241127	145000	47710957000	1015000	1013000	1021000	1012000	275
249	20241127	144900	47431609000	1013000	1014000	1015000	1012000	266
250	20241127	144800	47162088000	1015000	1016000	1016000	1014000	55
251	20241127	144700	47106280000	1016000	1016000	1017000	1013000	277
252	20241127	144600	46825134000	1016000	1017000	1018000	1016000	208
253	20241127	144500	46613682000	1018000	1017000	1020000	1016000	137
254	20241127	144400	46474225000	1017000	1018000	1021000	1017000	67
255	20241127	144300	46406000000	1018000	1021000	1022000	1018000	112
256	20241127	144200	46291711000	1021000	1019000	1023000	1019000	83
257	20241127	144100	46206892000	1018000	1022000	1022000	1017000	214
258	20241127	144000	45988557000	1023000	1022000	1024000	1021000	139
259	20241127	143900	45846520000	1022000	1024000	1025000	1022000	124
260	20241127	143800	45719613000	1024000	1025000	1025000	1024000	75
261	20241127	143700	45642791000	1025000	1028000	1029000	1025000	94
262	20241127	143600	45546257000	1028000	1027000	1029000	1027000	102
263	20241127	143500	45441409000	1027000	1022000	1028000	1022000	143
264	20241127	143400	45294927000	1023000	1025000	1026000	1023000	252
265	20241127	143300	45036911000	1025000	1029000	1030000	1025000	242
266	20241127	143200	44788378000	1028000	1029000	1031000	1028000	175
267	20241127	143100	44608131000	1028000	1030000	1031000	1026000	237
268	20241127	143000	44364173000	1030000	1028000	1031000	1028000	141
269	20241127	142900	44218961000	1028000	1027000	1028000	1024000	396
270	20241127	142800	43812708000	1027000	1031000	1031000	1027000	191
271	20241127	142700	43616196000	1031000	1033000	1033000	1031000	484
272	20241127	142600	43116570000	1032000	1029000	1033000	1029000	302
273	20241127	142500	42805220000	1029000	1026000	1029000	1026000	326
274	20241127	142400	42470090000	1028000	1026000	1028000	1025000	261
275	20241127	142300	42202240000	1026000	1028000	1028000	1024000	311
276	20241127	142200	41883017000	1027000	1027000	1028000	1022000	412
277	20241127	142100	41460883000	1027000	1028000	1029000	1023000	421
278	20241127	142000	41028504000	1028000	1028000	1028000	1025000	259
279	20241127	141900	40762561000	1028000	1021000	1028000	1021000	292
280	20241127	141800	40462848000	1025000	1019000	1027000	1016000	625
281	20241127	141700	39826443000	1022000	1026000	1030000	1017000	752
282	20241127	141600	39057337000	1027000	1030000	1030000	1021000	625
283	20241127	141500	38415626000	1030000	1030000	1030000	1030000	0
284	20241127	141400	38415626000	1030000	1029000	1030000	1027000	181
285	20241127	141300	38229283000	1028000	1027000	1030000	1026000	322
286	20241127	141200	37898358000	1026000	1026000	1029000	1024000	339
287	20241127	141100	37550316000	1026000	1023000	1026000	1023000	107
288	20241127	141000	37440636000	1025000	1022000	1025000	1020000	310
289	20241127	140900	37123773000	1023000	1025000	1025000	1017000	566
290	20241127	140800	36545510000	1026000	1024000	1030000	1020000	513
291	20241127	140700	36019444000	1024000	1020000	1024000	1016000	539
292	20241127	140600	35469577000	1019000	1014000	1019000	1014000	442
293	20241127	140500	35019931000	1015000	1012000	1015000	1010000	172
294	20241127	140400	34845615000	1012000	1011000	1013000	1010000	158
295	20241127	140300	34685787000	1011000	1009000	1012000	1007000	328
296	20241127	140200	34354378000	1008000	1011000	1013000	1008000	303
297	20241127	140100	34048362000	1011000	1009000	1011000	1007000	338
298	20241127	140000	33707304000	1009000	1006000	1010000	1004000	262
299	20241127	135900	33443301000	1005000	1005000	1008000	1001000	276
300	20241127	135800	33165812000	1004000	1002000	1005000	1001000	139
301	20241127	135700	33026293000	1002000	999000	1002000	999000	138
302	20241127	135600	32888094000	1000000	999000	1000000	999000	27
303	20241127	135500	32861099000	1000000	1003000	1005000	1000000	134
304	20241127	135400	32726762000	1004000	998000	1004000	998000	225
305	20241127	135300	32501526000	998000	996000	999000	996000	163
306	20241127	135200	32338825000	997000	996000	997000	995000	77
307	20241127	135100	32262129000	996000	996000	998000	995000	82
308	20241127	135000	32180354000	997000	996000	998000	996000	71
309	20241127	134900	32109585000	995000	996000	998000	995000	55
310	20241127	134800	32054775000	996000	997000	998000	996000	23
311	20241127	134700	32031841000	998000	999000	1000000	997000	282
312	20241127	134600	31750106000	1000000	998000	1000000	998000	107
313	20241127	134500	31643200000	998000	997000	998000	997000	24
314	20241127	134400	31619257000	997000	996000	997000	995000	98
315	20241127	134300	31521635000	997000	999000	999000	997000	112
316	20241127	134200	31409911000	999000	998000	999000	997000	46
317	20241127	134100	31363982000	998000	995000	998000	995000	112
318	20241127	134000	31252329000	995000	996000	997000	993000	290
319	20241127	133900	30963649000	997000	1000000	1001000	996000	325
320	20241127	133800	30639356000	1000000	1005000	1006000	1000000	222
321	20241127	133700	30416825000	1003000	1003000	1005000	1001000	142
322	20241127	133600	30274352000	1003000	1004000	1005000	1003000	69
323	20241127	133500	30205076000	1006000	1004000	1007000	1003000	298
324	20241127	133400	29905509000	1005000	1002000	1005000	1000000	232
325	20241127	133300	29672673000	1000000	1003000	1004000	999000	133
326	20241127	133200	29539234000	1003000	1000000	1003000	998000	140
327	20241127	133100	29399046000	1003000	999000	1003000	997000	173
328	20241127	133000	29225901000	999000	1000000	1001000	997000	30
329	20241127	132900	29195920000	1001000	1001000	1001000	996000	171
330	20241127	132800	29025310000	996000	996000	1001000	995000	349
331	20241127	132700	28676804000	995000	1003000	1004000	992000	522
332	20241127	132600	28156626000	1003000	997000	1004000	997000	171
333	20241127	132500	27985309000	996000	999000	1001000	995000	277
334	20241127	132400	27708948000	997000	998000	1001000	996000	587
335	20241127	132300	27122382000	998000	995000	999000	994000	133
336	20241127	132200	26989776000	995000	996000	999000	992000	476
337	20241127	132100	26516280000	999000	994000	999000	991000	343
338	20241127	132000	26174675000	996000	988000	996000	988000	564
339	20241127	131900	25615263000	989000	986000	989000	986000	117
340	20241127	131800	25499673000	989000	986000	989000	985000	110
341	20241127	131700	25391192000	985000	985000	987000	985000	163
342	20241127	131600	25230473000	986000	985000	986000	985000	30
343	20241127	131500	25200913000	985000	986000	986000	985000	68
344	20241127	131400	25133870000	985000	987000	987000	985000	48
345	20241127	131300	25086504000	987000	987000	994000	982000	276
346	20241127	131200	24814242000	986000	991000	995000	986000	190
347	20241127	131100	24626452000	991000	985000	996000	982000	891
348	20241127	131000	23743572000	985000	984000	986000	984000	53
349	20241127	130900	23691351000	985000	982000	985000	977000	128
350	20241127	130800	23565415000	982000	974000	982000	974000	226
351	20241127	130700	23343883000	978000	979000	979000	978000	15
352	20241127	130600	23329208000	978000	974000	978000	974000	140
353	20241127	130500	23192556000	974000	974000	976000	974000	11
354	20241127	130400	23181834000	977000	975000	977000	974000	59
355	20241127	130300	23124233000	974000	974000	975000	974000	15
356	20241127	130200	23109616000	974000	974000	974000	974000	11
357	20241127	130100	23098902000	974000	977000	978000	974000	155
358	20241127	130000	22947501000	978000	977000	978000	977000	60
359	20241127	125900	22888870000	977000	974000	977000	974000	64
360	20241127	125800	22826396000	975000	974000	975000	972000	29
361	20241127	125700	22798157000	974000	975000	976000	974000	6
362	20241127	125600	22792310000	974000	974000	974000	974000	18
363	20241127	125500	22774778000	975000	974000	975000	973000	99
364	20241127	125400	22678296000	973000	973000	973000	973000	10
365	20241127	125300	22668566000	973000	972000	973000	972000	22
366	20241127	125200	22647163000	972000	971000	972000	971000	15
367	20241127	125100	22632586000	971000	971000	971000	971000	15
368	20241127	125000	22618021000	972000	970000	972000	970000	20
369	20241127	124900	22598590000	970000	970000	970000	970000	3
370	20241127	124800	22595680000	970000	970000	970000	970000	21
371	20241127	124700	22575310000	971000	971000	971000	971000	2
372	20241127	124600	22573368000	973000	973000	973000	973000	1
373	20241127	124500	22572395000	975000	971000	975000	970000	199
374	20241127	124400	22378874000	973000	971000	973000	970000	247
375	20241127	124300	22139004000	971000	973000	973000	971000	59
376	20241127	124200	22081660000	972000	972000	973000	972000	51
377	20241127	124100	22032079000	972000	972000	972000	972000	23
378	20241127	124000	22009723000	972000	972000	973000	972000	13
379	20241127	123900	21997085000	972000	971000	972000	971000	19
380	20241127	123800	21978626000	971000	971000	972000	971000	71
381	20241127	123700	21909654000	971000	972000	972000	971000	12
382	20241127	123600	21897994000	972000	972000	973000	972000	33
383	20241127	123500	21865914000	972000	972000	973000	972000	13
384	20241127	123400	21853276000	972000	972000	973000	972000	24
385	20241127	123300	21829943000	972000	972000	973000	972000	67
386	20241127	123200	21764809000	972000	973000	973000	972000	57
387	20241127	123100	21709382000	972000	974000	976000	972000	72
388	20241127	123000	21639251000	974000	976000	976000	971000	351
389	20241127	122900	21297199000	976000	976000	976000	976000	5
390	20241127	122800	21292319000	976000	976000	977000	976000	26
391	20241127	122700	21266927000	976000	975000	978000	975000	44
392	20241127	122600	21224004000	975000	977000	979000	974000	94
393	20241127	122500	21132084000	973000	977000	978000	973000	49
394	20241127	122400	21084254000	973000	972000	978000	972000	72
395	20241127	122300	21014027000	975000	972000	975000	972000	9
396	20241127	122200	21005261000	973000	977000	978000	973000	53
397	20241127	122100	20953553000	976000	971000	977000	971000	81
398	20241127	122000	20874594000	971000	972000	976000	971000	368
399	20241127	121900	20516787000	972000	975000	977000	971000	280
400	20241127	121800	20244018000	974000	975000	980000	973000	154
401	20241127	121700	20093702000	971000	971000	972000	971000	45
402	20241127	121600	20049977000	971000	971000	973000	971000	15
403	20241127	121500	20035392000	971000	969000	973000	969000	109
404	20241127	121400	19929535000	970000	969000	970000	969000	34
405	20241127	121300	19896572000	969000	970000	971000	969000	28
406	20241127	121200	19869413000	969000	969000	970000	969000	93
407	20241127	121100	19779254000	969000	971000	971000	969000	150
408	20241127	121000	19633741000	970000	972000	972000	970000	268
409	20241127	120900	19373604000	972000	972000	973000	972000	113
410	20241127	120800	19263751000	972000	972000	973000	972000	35
411	20241127	120700	19229723000	972000	974000	975000	972000	255
412	20241127	120600	18981499000	974000	978000	978000	974000	271
413	20241127	120500	18717014000	978000	978000	979000	978000	49
414	20241127	120400	18669090000	978000	978000	979000	978000	20
415	20241127	120300	18649529000	978000	978000	978000	978000	13
416	20241127	120200	18636815000	977000	980000	981000	976000	318
417	20241127	120100	18325434000	980000	980000	988000	979000	333
418	20241127	120000	17998557000	980000	976000	988000	976000	689
419	20241127	115900	17320383000	975000	978000	980000	974000	146
420	20241127	115800	17177525000	976000	978000	979000	976000	17
421	20241127	115700	17160904000	976000	975000	978000	975000	48
422	20241127	115600	17114027000	974000	974000	977000	974000	77
423	20241127	115500	17038904000	973000	977000	977000	973000	220
424	20241127	115400	16824432000	976000	973000	977000	972000	149
425	20241127	115300	16679160000	978000	974000	978000	972000	83
426	20241127	115200	16598242000	972000	972000	975000	972000	112
427	20241127	115100	16489303000	972000	971000	972000	971000	40
428	20241127	115000	16450425000	971000	971000	972000	971000	115
429	20241127	114900	16338672000	971000	970000	973000	970000	30
430	20241127	114800	16309531000	970000	970000	973000	970000	38
431	20241127	114700	16272623000	970000	971000	971000	970000	36
432	20241127	114600	16237683000	970000	970000	970000	970000	4
433	20241127	114500	16233803000	970000	971000	972000	970000	23
434	20241127	114400	16211463000	971000	972000	973000	970000	38
435	20241127	114300	16174550000	971000	970000	974000	970000	34
436	20241127	114200	16141504000	970000	970000	973000	970000	32
437	20241127	114100	16110431000	970000	970000	972000	968000	123
438	20241127	114000	15991226000	971000	973000	973000	971000	73
439	20241127	113900	15920235000	973000	973000	974000	973000	10
440	20241127	113800	15910504000	971000	973000	975000	971000	32
441	20241127	113700	15879384000	976000	973000	976000	973000	39
442	20241127	113600	15841422000	973000	971000	973000	970000	22
443	20241127	113500	15820045000	971000	970000	971000	970000	14
444	20241127	113400	15806454000	970000	976000	976000	970000	22
445	20241127	113300	15785091000	971000	970000	977000	970000	159
446	20241127	113200	15630253000	972000	971000	972000	970000	55
447	20241127	113100	15576878000	971000	976000	976000	971000	88
448	20241127	113000	15491109000	976000	976000	977000	976000	22
449	20241127	112900	15469636000	976000	976000	977000	976000	16
450	20241127	112800	15454019000	976000	978000	978000	976000	60
451	20241127	112700	15395379000	978000	979000	979000	978000	23
452	20241127	112600	15372877000	978000	979000	980000	977000	51
453	20241127	112500	15322998000	977000	977000	982000	977000	64
454	20241127	112400	15260313000	978000	981000	981000	977000	519
455	20241127	112300	14752058000	981000	980000	982000	979000	141
456	20241127	112200	14613814000	979000	979000	980000	978000	107
457	20241127	112100	14508999000	979000	978000	980000	976000	455
458	20241127	112000	14063410000	977000	975000	977000	975000	115
459	20241127	111900	13951141000	975000	974000	975000	974000	30
460	20241127	111800	13921898000	974000	974000	975000	974000	25
461	20241127	111700	13897535000	973000	972000	975000	972000	29
462	20241127	111600	13869307000	972000	974000	974000	972000	37
463	20241127	111500	13833291000	975000	975000	975000	972000	72
464	20241127	111400	13763175000	972000	972000	976000	970000	323
465	20241127	111300	13448630000	970000	970000	972000	970000	52
466	20241127	111200	13398146000	970000	970000	971000	970000	15
467	20241127	111100	13383595000	970000	971000	971000	970000	19
468	20241127	111000	13365160000	970000	971000	971000	970000	108
469	20241127	110900	13260349000	971000	971000	972000	971000	27
470	20241127	110800	13234131000	971000	966000	972000	966000	276
471	20241127	110700	12966283000	970000	965000	970000	965000	58
472	20241127	110600	12910186000	965000	963000	967000	963000	25
473	20241127	110500	12886062000	963000	963000	969000	963000	72
474	20241127	110400	12816448000	965000	963000	967000	962000	68
475	20241127	110300	12750790000	963000	962000	967000	962000	140
476	20241127	110200	12615725000	964000	962000	965000	961000	133
477	20241127	110100	12487661000	965000	967000	969000	962000	493
478	20241127	110000	12011814000	967000	970000	970000	967000	40
479	20241127	105900	11973109000	968000	968000	970000	967000	69
480	20241127	105800	11906284000	967000	966000	968000	966000	12
481	20241127	105700	11894682000	966000	967000	969000	966000	77
482	20241127	105600	11820164000	967000	968000	969000	967000	31
483	20241127	105500	11790159000	968000	968000	968000	968000	10
484	20241127	105400	11780479000	969000	970000	970000	969000	35
485	20241127	105300	11746532000	970000	969000	971000	969000	45
486	20241127	105200	11702884000	969000	969000	970000	969000	34
487	20241127	105100	11669931000	969000	970000	970000	969000	276
488	20241127	105000	11402253000	970000	970000	971000	970000	39
489	20241127	104900	11364422000	970000	971000	971000	970000	15
490	20241127	104800	11349868000	969000	970000	971000	969000	110
491	20241127	104700	11243177000	970000	970000	971000	970000	15
492	20241127	104600	11228626000	970000	970000	971000	970000	10
493	20241127	104500	11218925000	970000	972000	972000	970000	54
494	20241127	104400	11166465000	971000	967000	971000	967000	150
495	20241127	104300	11021266000	967000	970000	971000	966000	509
496	20241127	104200	10528240000	970000	971000	973000	970000	120
497	20241127	104100	10411725000	973000	971000	973000	970000	178
498	20241127	104000	10238992000	970000	970000	972000	970000	382
499	20241127	103900	9867917000	970000	968000	970000	967000	245
500	20241127	103800	9630392000	968000	965000	968000	965000	89
501	20241127	103700	9544283000	966000	966000	967000	965000	32
502	20241127	103600	9513356000	966000	967000	967000	966000	25
503	20241127	103500	9489200000	967000	966000	967000	966000	15
504	20241127	103400	9474707000	967000	966000	967000	966000	52
505	20241127	103300	9424464000	966000	966000	967000	966000	28
506	20241127	103200	9397412000	965000	966000	966000	965000	52
507	20241127	103100	9347193000	965000	965000	966000	965000	7
508	20241127	103000	9340437000	965000	965000	966000	965000	21
509	20241127	102900	9320164000	965000	964000	965000	964000	45
510	20241127	102800	9276744000	966000	965000	966000	964000	15
511	20241127	102700	9262279000	968000	963000	968000	963000	90
512	20241127	102600	9175490000	963000	963000	964000	962000	23
513	20241127	102500	9153345000	963000	965000	965000	963000	59
514	20241127	102400	9096471000	964000	966000	968000	964000	23
515	20241127	102300	9074271000	966000	966000	967000	965000	46
516	20241127	102200	9029839000	965000	965000	967000	965000	21
517	20241127	102100	9009545000	965000	965000	967000	965000	12
518	20241127	102000	8997957000	965000	967000	968000	965000	25
519	20241127	101900	8973785000	967000	968000	968000	967000	94
520	20241127	101800	8882842000	967000	963000	967000	963000	248
521	20241127	101700	8643609000	962000	965000	965000	962000	40
522	20241127	101600	8605078000	963000	962000	964000	962000	23
523	20241127	101500	8582920000	962000	962000	964000	961000	44
524	20241127	101400	8540581000	962000	962000	962000	962000	9
525	20241127	101300	8531923000	962000	964000	965000	962000	54
526	20241127	101200	8479882000	963000	962000	963000	962000	11
527	20241127	101100	8469294000	961000	961000	962000	961000	29
528	20241127	101000	8441408000	961000	961000	962000	961000	33
529	20241127	100900	8409694000	964000	959000	964000	959000	58
530	20241127	100800	8353835000	959000	959000	962000	959000	24
531	20241127	100700	8330789000	959000	958000	960000	958000	18
532	20241127	100600	8313534000	958000	961000	962000	958000	48
533	20241127	100500	8267457000	959000	960000	962000	959000	117
534	20241127	100400	8155146000	960000	960000	961000	960000	51
535	20241127	100300	8106176000	960000	961000	962000	960000	52
536	20241127	100200	8056200000	961000	961000	962000	958000	305
537	20241127	100100	7763407000	961000	961000	962000	961000	28
538	20241127	100000	7736495000	961000	961000	964000	961000	15
539	20241127	095900	7722077000	961000	962000	964000	961000	40
540	20241127	095800	7683598000	962000	961000	962000	961000	15
541	20241127	095700	7669180000	961000	963000	963000	961000	93
542	20241127	095600	7579719000	962000	963000	964000	962000	75
543	20241127	095500	7507521000	962000	962000	963000	962000	22
544	20241127	095400	7486347000	962000	962000	963000	962000	50
545	20241127	095300	7438230000	962000	962000	962000	962000	25
546	20241127	095200	7414180000	962000	962000	964000	962000	16
547	20241127	095100	7398784000	962000	962000	963000	961000	25
548	20241127	095000	7374732000	960000	962000	962000	960000	93
549	20241127	094900	7285294000	962000	962000	963000	962000	31
550	20241127	094800	7255465000	962000	962000	966000	962000	12
551	20241127	094700	7243911000	962000	966000	967000	962000	113
552	20241127	094600	7134748000	966000	966000	966000	966000	30
553	20241127	094500	7105768000	966000	967000	967000	962000	20
554	20241127	094400	7086440000	966000	964000	967000	962000	151
555	20241127	094300	6940633000	964000	966000	966000	962000	41
556	20241127	094200	6901059000	966000	965000	967000	965000	51
557	20241127	094100	6851780000	967000	964000	967000	964000	64
558	20241127	094000	6789964000	964000	964000	967000	964000	74
559	20241127	093900	6718524000	964000	960000	965000	960000	146
560	20241127	093800	6578019000	960000	960000	960000	960000	10
561	20241127	093700	6568419000	960000	960000	961000	960000	144
562	20241127	093600	6430171000	960000	960000	960000	959000	140
563	20241127	093500	6295780000	960000	960000	960000	960000	23
564	20241127	093400	6273700000	960000	960000	960000	960000	21
565	20241127	093300	6253540000	960000	961000	962000	959000	250
566	20241127	093200	6013479000	963000	964000	964000	961000	249
567	20241127	093100	5773810000	964000	964000	965000	963000	218
568	20241127	093000	5563733000	963000	964000	965000	963000	106
569	20241127	092900	5461548000	964000	964000	964000	964000	17
570	20241127	092800	5445160000	964000	965000	966000	964000	59
571	20241127	092700	5388206000	965000	964000	967000	964000	114
572	20241127	092600	5278303000	964000	963000	967000	963000	128
573	20241127	092500	5154655000	963000	961000	967000	961000	125
574	20241127	092400	5034277000	963000	964000	966000	963000	57
575	20241127	092300	4979340000	966000	966000	967000	964000	61
576	20241127	092200	4920397000	966000	963000	966000	963000	172
577	20241127	092100	4754646000	963000	960000	965000	960000	104
578	20241127	092000	4654524000	961000	962000	962000	960000	79
579	20241127	091900	4578637000	962000	962000	964000	962000	92
580	20241127	091800	4490084000	962000	965000	966000	960000	332
581	20241127	091700	4170640000	964000	967000	967000	964000	46
582	20241127	091600	4126263000	965000	965000	965000	963000	201
583	20241127	091500	3932471000	964000	967000	969000	964000	95
584	20241127	091400	3840756000	969000	967000	970000	966000	118
585	20241127	091300	3726611000	966000	969000	971000	963000	281
586	20241127	091200	3455111000	967000	971000	972000	967000	396
587	20241127	091100	3071269000	970000	967000	971000	965000	247
588	20241127	091000	2832186000	968000	966000	972000	962000	515
589	20241127	090900	2332811000	966000	964000	966000	961000	278
590	20241127	090800	2065225000	964000	960000	968000	959000	142
591	20241127	090700	1928056000	964000	969000	969000	964000	268
592	20241127	090600	1668990000	968000	954000	968000	953000	414
593	20241127	090500	1270302000	954000	954000	954000	951000	51
594	20241127	090400	1221712000	951000	958000	959000	951000	136
595	20241127	090300	1091943000	958000	961000	963000	958000	210
596	20241127	090200	890116000	958000	953000	962000	949000	430
597	20241127	090100	478099000	948000	947000	957000	947000	237
598	20241127	090000	252669000	949000	937000	953000	937000	267