KissMeData/012610/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	190000	134641950	2860	2860	2860	2860	157
3	20241127	185900	134641950	2860	2860	2860	2860	0
4	20241127	185800	134641950	2860	2860	2860	2860	0
5	20241127	185700	134641950	2860	2860	2860	2860	0
6	20241127	185600	134641950	2860	2860	2860	2860	0
7	20241127	185500	134641950	2860	2860	2860	2860	0
8	20241127	185400	134641950	2860	2860	2860	2860	0
9	20241127	185300	134641950	2860	2860	2860	2860	0
10	20241127	185200	134641950	2860	2860	2860	2860	0
11	20241127	185100	134641950	2860	2860	2860	2860	0
12	20241127	185000	134641950	2860	2860	2860	2860	0
13	20241127	184900	134641950	2860	2860	2860	2860	0
14	20241127	184800	134641950	2860	2860	2860	2860	0
15	20241127	184700	134641950	2860	2860	2860	2860	0
16	20241127	184600	134641950	2860	2860	2860	2860	0
17	20241127	184500	134641950	2860	2860	2860	2860	0
18	20241127	184400	134641950	2860	2860	2860	2860	0
19	20241127	184300	134641950	2860	2860	2860	2860	0
20	20241127	184200	134641950	2860	2860	2860	2860	0
21	20241127	184100	134641950	2860	2860	2860	2860	0
22	20241127	184000	134641950	2860	2860	2860	2860	0
23	20241127	183900	134641950	2860	2860	2860	2860	0
24	20241127	183800	134641950	2860	2860	2860	2860	0
25	20241127	183700	134641950	2860	2860	2860	2860	0
26	20241127	183600	134641950	2860	2860	2860	2860	0
27	20241127	183500	134641950	2860	2860	2860	2860	0
28	20241127	183400	134641950	2860	2860	2860	2860	0
29	20241127	183300	134641950	2860	2860	2860	2860	0
30	20241127	183200	134641950	2860	2860	2860	2860	0
31	20241127	183100	134641950	2860	2860	2860	2860	0
32	20241127	183000	134641950	2860	2860	2860	2860	157
33	20241127	182900	134641950	2860	2860	2860	2860	0
34	20241127	182800	134641950	2860	2860	2860	2860	0
35	20241127	182700	134641950	2860	2860	2860	2860	0
36	20241127	182600	134641950	2860	2860	2860	2860	0
37	20241127	182500	134641950	2860	2860	2860	2860	0
38	20241127	182400	134641950	2860	2860	2860	2860	0
39	20241127	182300	134641950	2860	2860	2860	2860	0
40	20241127	182200	134641950	2860	2860	2860	2860	0
41	20241127	182100	134641950	2860	2860	2860	2860	0
42	20241127	182000	134641950	2860	2860	2860	2860	0
43	20241127	181900	134641950	2860	2860	2860	2860	0
44	20241127	181800	134641950	2860	2860	2860	2860	0
45	20241127	181700	134641950	2860	2860	2860	2860	0
46	20241127	181600	134641950	2860	2860	2860	2860	0
47	20241127	181500	134641950	2860	2860	2860	2860	0
48	20241127	181400	134641950	2860	2860	2860	2860	0
49	20241127	181300	134641950	2860	2860	2860	2860	0
50	20241127	181200	134641950	2860	2860	2860	2860	0
51	20241127	181100	134641950	2860	2860	2860	2860	0
52	20241127	181000	134641950	2860	2860	2860	2860	0
53	20241127	180900	134641950	2860	2860	2860	2860	0
54	20241127	180800	134641950	2860	2860	2860	2860	0
55	20241127	180700	134641950	2860	2860	2860	2860	0
56	20241127	180600	134641950	2860	2860	2860	2860	0
57	20241127	180500	134641950	2860	2860	2860	2860	0
58	20241127	180400	134641950	2860	2860	2860	2860	0
59	20241127	180300	134641950	2860	2860	2860	2860	0
60	20241127	180200	134641950	2860	2860	2860	2860	0
61	20241127	180100	134641950	2860	2860	2860	2860	0
62	20241127	180000	134641950	2860	2860	2860	2860	157
63	20241127	175900	134641950	2860	2860	2860	2860	0
64	20241127	175800	134641950	2860	2860	2860	2860	0
65	20241127	175700	134641950	2860	2860	2860	2860	0
66	20241127	175600	134641950	2860	2860	2860	2860	0
67	20241127	175500	134641950	2860	2860	2860	2860	0
68	20241127	175400	134641950	2860	2860	2860	2860	0
69	20241127	175300	134641950	2860	2860	2860	2860	0
70	20241127	175200	134641950	2860	2860	2860	2860	0
71	20241127	175100	134641950	2860	2860	2860	2860	0
72	20241127	175000	134641950	2860	2860	2860	2860	0
73	20241127	174900	134641950	2860	2860	2860	2860	0
74	20241127	174800	134641950	2860	2860	2860	2860	0
75	20241127	174700	134641950	2860	2860	2860	2860	0
76	20241127	174600	134641950	2860	2860	2860	2860	0
77	20241127	174500	134641950	2860	2860	2860	2860	0
78	20241127	174400	134641950	2860	2860	2860	2860	0
79	20241127	174300	134641950	2860	2860	2860	2860	0
80	20241127	174200	134641950	2860	2860	2860	2860	0
81	20241127	174100	134641950	2860	2860	2860	2860	0
82	20241127	174000	134641950	2860	2860	2860	2860	0
83	20241127	173900	134641950	2860	2860	2860	2860	0
84	20241127	173800	134641950	2860	2860	2860	2860	0
85	20241127	173700	134641950	2860	2860	2860	2860	0
86	20241127	173600	134641950	2860	2860	2860	2860	0
87	20241127	173500	134641950	2860	2860	2860	2860	0
88	20241127	173400	134641950	2860	2860	2860	2860	0
89	20241127	173300	134641950	2860	2860	2860	2860	0
90	20241127	173200	134641950	2860	2860	2860	2860	0
91	20241127	173100	134641950	2860	2860	2860	2860	0
92	20241127	173000	134641950	2860	2860	2860	2860	157
93	20241127	172900	134641950	2860	2860	2860	2860	0
94	20241127	172800	134641950	2860	2860	2860	2860	0
95	20241127	172700	134641950	2860	2860	2860	2860	0
96	20241127	172600	134641950	2860	2860	2860	2860	0
97	20241127	172500	134641950	2860	2860	2860	2860	0
98	20241127	172400	134641950	2860	2860	2860	2860	0
99	20241127	172300	134641950	2860	2860	2860	2860	0
100	20241127	172200	134641950	2860	2860	2860	2860	0
101	20241127	172100	134641950	2860	2860	2860	2860	0
102	20241127	172000	134641950	2860	2860	2860	2860	0
103	20241127	171900	134641950	2860	2860	2860	2860	0
104	20241127	171800	134641950	2860	2860	2860	2860	0
105	20241127	171700	134641950	2860	2860	2860	2860	0
106	20241127	171600	134641950	2860	2860	2860	2860	0
107	20241127	171500	134641950	2860	2860	2860	2860	0
108	20241127	171400	134641950	2860	2860	2860	2860	0
109	20241127	171300	134641950	2860	2860	2860	2860	0
110	20241127	171200	134641950	2860	2860	2860	2860	0
111	20241127	171100	134641950	2860	2860	2860	2860	0
112	20241127	171000	134641950	2860	2860	2860	2860	0
113	20241127	170900	134641950	2860	2860	2860	2860	0
114	20241127	170800	134641950	2860	2860	2860	2860	0
115	20241127	170700	134641950	2860	2860	2860	2860	0
116	20241127	170600	134641950	2860	2860	2860	2860	0
117	20241127	170500	134641950	2860	2860	2860	2860	0
118	20241127	170400	134641950	2860	2860	2860	2860	0
119	20241127	170300	134641950	2860	2860	2860	2860	0
120	20241127	170200	134641950	2860	2860	2860	2860	0
121	20241127	170100	134641950	2860	2860	2860	2860	0
122	20241127	170000	134641950	2860	2860	2860	2860	157
123	20241127	165900	134641950	2860	2860	2860	2860	0
124	20241127	165800	134641950	2860	2860	2860	2860	0
125	20241127	165700	134641950	2860	2860	2860	2860	0
126	20241127	165600	134641950	2860	2860	2860	2860	0
127	20241127	165500	134641950	2860	2860	2860	2860	0
128	20241127	165400	134641950	2860	2860	2860	2860	0
129	20241127	165300	134641950	2860	2860	2860	2860	0
130	20241127	165200	134641950	2860	2860	2860	2860	0
131	20241127	165100	134641950	2860	2860	2860	2860	0
132	20241127	165000	134641950	2860	2860	2860	2860	0
133	20241127	164900	134641950	2860	2860	2860	2860	0
134	20241127	164800	134641950	2860	2860	2860	2860	0
135	20241127	164700	134641950	2860	2860	2860	2860	0
136	20241127	164600	134641950	2860	2860	2860	2860	0
137	20241127	164500	134641950	2860	2860	2860	2860	0
138	20241127	164400	134641950	2860	2860	2860	2860	0
139	20241127	164300	134641950	2860	2860	2860	2860	0
140	20241127	164200	134641950	2860	2860	2860	2860	0
141	20241127	164100	134641950	2860	2860	2860	2860	0
142	20241127	164000	134641950	2860	2860	2860	2860	0
143	20241127	163900	134641950	2860	2860	2860	2860	0
144	20241127	163800	134641950	2860	2860	2860	2860	0
145	20241127	163700	134641950	2860	2860	2860	2860	0
146	20241127	163600	134641950	2860	2860	2860	2860	0
147	20241127	163500	134641950	2860	2860	2860	2860	0
148	20241127	163400	134641950	2860	2860	2860	2860	0
149	20241127	163300	134641950	2860	2860	2860	2860	0
150	20241127	163200	134641950	2860	2860	2860	2860	0
151	20241127	163100	134641950	2860	2860	2860	2860	0
152	20241127	163000	134641950	2860	2860	2860	2860	157
153	20241127	162900	134641950	2860	2860	2860	2860	0
154	20241127	162800	134641950	2860	2860	2860	2860	0
155	20241127	162700	134641950	2860	2860	2860	2860	0
156	20241127	162600	134641950	2860	2860	2860	2860	0
157	20241127	162500	134641950	2860	2860	2860	2860	0
158	20241127	162400	134641950	2860	2860	2860	2860	0
159	20241127	162300	134641950	2860	2860	2860	2860	0
160	20241127	162200	134641950	2860	2860	2860	2860	0
161	20241127	162100	134641950	2860	2860	2860	2860	0
162	20241127	162000	134641950	2860	2860	2860	2860	0
163	20241127	161900	134641950	2860	2860	2860	2860	0
164	20241127	161800	134641950	2860	2860	2860	2860	0
165	20241127	161700	134641950	2860	2860	2860	2860	0
166	20241127	161600	134641950	2860	2860	2860	2860	0
167	20241127	161500	134641950	2860	2860	2860	2860	0
168	20241127	161400	134641950	2860	2860	2860	2860	0
169	20241127	161300	134641950	2860	2860	2860	2860	0
170	20241127	161200	134641950	2860	2860	2860	2860	0
171	20241127	161100	134641950	2860	2860	2860	2860	0
172	20241127	161000	134641950	2860	2860	2860	2860	0
173	20241127	160900	134641950	2860	2860	2860	2860	0
174	20241127	160800	134641950	2860	2860	2860	2860	0
175	20241127	160700	134641950	2860	2860	2860	2860	0
176	20241127	160600	134641950	2860	2860	2860	2860	0
177	20241127	160500	134641950	2860	2860	2860	2860	0
178	20241127	160400	134641950	2860	2860	2860	2860	0
179	20241127	160300	134641950	2860	2860	2860	2860	0
180	20241127	160200	134641950	2860	2860	2860	2860	0
181	20241127	160100	134641950	2860	2860	2860	2860	0
182	20241127	160000	134641950	2860	2860	2860	2860	157
183	20241127	155900	134641950	2860	2860	2860	2860	0
184	20241127	155800	134641950	2860	2860	2860	2860	0
185	20241127	155700	134641950	2860	2860	2860	2860	0
186	20241127	155600	134641950	2860	2860	2860	2860	0
187	20241127	155500	134641950	2860	2860	2860	2860	0
188	20241127	155400	134641950	2860	2860	2860	2860	0
189	20241127	155300	134641950	2860	2860	2860	2860	0
190	20241127	155200	134641950	2860	2860	2860	2860	0
191	20241127	155100	134641950	2860	2860	2860	2860	0
192	20241127	155000	134641950	2860	2860	2860	2860	0
193	20241127	154900	134641950	2860	2860	2860	2860	0
194	20241127	154800	134641950	2860	2860	2860	2860	0
195	20241127	154700	134641950	2860	2860	2860	2860	0
196	20241127	154600	134641950	2860	2860	2860	2860	0
197	20241127	154500	134641950	2860	2860	2860	2860	0
198	20241127	154400	134641950	2860	2860	2860	2860	0
199	20241127	154300	134641950	2860	2860	2860	2860	0
200	20241127	154200	134641950	2860	2860	2860	2860	0
201	20241127	154100	134641950	2860	2860	2860	2860	0
202	20241127	154000	134641950	2860	2860	2860	2860	0
203	20241127	153900	134641950	2860	2860	2860	2860	0
204	20241127	153800	134641950	2860	2860	2860	2860	0
205	20241127	153700	134641950	2860	2860	2860	2860	0
206	20241127	153600	134641950	2860	2860	2860	2860	0
207	20241127	153500	134641950	2860	2860	2860	2860	0
208	20241127	153400	134641950	2860	2860	2860	2860	0
209	20241127	153300	134641950	2860	2860	2860	2860	0
210	20241127	153200	134641950	2860	2860	2860	2860	0
211	20241127	153100	134641950	2860	2860	2860	2860	0
212	20241127	153000	134641950	2860	2860	2860	2860	314
213	20241127	152900	134192930	2850	2850	2850	2850	0
214	20241127	152800	134192930	2850	2850	2850	2850	0
215	20241127	152700	134192930	2850	2850	2850	2850	0
216	20241127	152600	134192930	2850	2850	2850	2850	0
217	20241127	152500	134192930	2850	2850	2850	2850	0
218	20241127	152400	134192930	2850	2850	2850	2850	0
219	20241127	152300	134192930	2850	2850	2850	2850	0
220	20241127	152200	134192930	2850	2850	2850	2850	0
221	20241127	152100	134192930	2850	2850	2850	2850	0
222	20241127	152000	134192930	2850	2850	2850	2850	0
223	20241127	151900	134192930	2850	2850	2850	2850	0
224	20241127	151800	134192930	2850	2850	2850	2850	0
225	20241127	151700	134192930	2850	2855	2855	2850	1310
226	20241127	151600	130453740	2855	2855	2855	2855	0
227	20241127	151500	130453740	2855	2855	2855	2855	133
228	20241127	151400	130074025	2860	2860	2860	2860	1
229	20241127	151300	130071165	2860	2860	2860	2860	3
230	20241127	151200	130062585	2855	2855	2855	2855	0
231	20241127	151100	130062585	2855	2855	2855	2855	0
232	20241127	151000	130062585	2855	2855	2855	2855	2
233	20241127	150900	130056875	2860	2860	2860	2860	0
234	20241127	150800	130056875	2860	2860	2860	2860	0
235	20241127	150700	130056875	2860	2855	2860	2855	6
236	20241127	150600	130039740	2850	2850	2850	2850	5
237	20241127	150500	130025490	2855	2855	2855	2855	9
238	20241127	150400	129999795	2855	2855	2855	2855	0
239	20241127	150300	129999795	2855	2855	2855	2855	2
240	20241127	150200	129994085	2855	2855	2855	2855	0
241	20241127	150100	129994085	2855	2855	2855	2855	0
242	20241127	150000	129994085	2855	2855	2855	2855	0
243	20241127	145900	129994085	2855	2855	2855	2855	0
244	20241127	145800	129994085	2855	2855	2855	2855	0
245	20241127	145700	129994085	2855	2855	2870	2855	15
246	20241127	145600	129951195	2855	2855	2855	2855	5
247	20241127	145500	129936920	2870	2865	2870	2865	5
248	20241127	145400	129922580	2865	2865	2865	2865	10
249	20241127	145300	129893930	2860	2860	2860	2860	0
250	20241127	145200	129893930	2860	2860	2860	2860	0
251	20241127	145100	129893930	2860	2860	2860	2860	0
252	20241127	145000	129893930	2860	2860	2860	2860	0
253	20241127	144900	129893930	2860	2860	2860	2860	0
254	20241127	144800	129893930	2860	2860	2860	2860	0
255	20241127	144700	129893930	2860	2860	2860	2860	1
256	20241127	144600	129891070	2855	2855	2855	2855	0
257	20241127	144500	129891070	2855	2855	2855	2855	1
258	20241127	144400	129888215	2860	2860	2860	2860	0
259	20241127	144300	129888215	2860	2860	2860	2850	3375
260	20241127	144200	120256415	2870	2870	2870	2870	0
261	20241127	144100	120256415	2870	2870	2870	2870	0
262	20241127	144000	120256415	2870	2870	2870	2870	4
263	20241127	143900	120244935	2870	2870	2870	2870	2
264	20241127	143800	120239195	2870	2870	2870	2870	0
265	20241127	143700	120239195	2870	2870	2870	2870	0
266	20241127	143600	120239195	2870	2870	2870	2870	1
267	20241127	143500	120236325	2880	2865	2900	2865	4276
268	20241127	143400	107888710	2865	2860	2885	2860	1001
269	20241127	143300	105014630	2860	2860	2860	2860	0
270	20241127	143200	105014630	2860	2860	2860	2860	0
271	20241127	143100	105014630	2860	2860	2860	2860	0
272	20241127	143000	105014630	2860	2860	2860	2860	0
273	20241127	142900	105014630	2860	2860	2860	2860	8
274	20241127	142800	104991750	2855	2855	2855	2855	0
275	20241127	142700	104991750	2855	2855	2855	2855	190
276	20241127	142600	104449300	2850	2850	2850	2850	111
277	20241127	142500	104132950	2840	2840	2840	2840	0
278	20241127	142400	104132950	2840	2840	2840	2840	1
279	20241127	142300	104130110	2850	2850	2850	2850	0
280	20241127	142200	104130110	2850	2850	2850	2850	0
281	20241127	142100	104130110	2850	2850	2850	2850	0
282	20241127	142000	104130110	2850	2850	2850	2850	0
283	20241127	141900	104130110	2850	2850	2850	2850	0
284	20241127	141800	104130110	2850	2850	2850	2850	0
285	20241127	141700	104130110	2850	2850	2850	2850	5
286	20241127	141600	104115860	2855	2855	2855	2855	0
287	20241127	141500	104115860	2855	2855	2855	2855	0
288	20241127	141400	104115860	2855	2855	2855	2855	0
289	20241127	141300	104115860	2855	2855	2855	2855	0
290	20241127	141200	104115860	2855	2855	2855	2855	397
291	20241127	141100	102982425	2865	2865	2865	2865	0
292	20241127	141000	102982425	2865	2840	2865	2840	4611
293	20241127	140900	89828740	2840	2840	2840	2840	10
294	20241127	140800	89800340	2840	2840	2840	2840	0
295	20241127	140700	89800340	2840	2840	2840	2840	0
296	20241127	140600	89800340	2840	2840	2840	2840	1398
297	20241127	140500	85830020	2840	2840	2840	2840	0
298	20241127	140400	85830020	2840	2840	2840	2840	0
299	20241127	140300	85830020	2840	2840	2840	2840	0
300	20241127	140200	85830020	2840	2840	2840	2840	0
301	20241127	140100	85830020	2840	2840	2840	2840	0
302	20241127	140000	85830020	2840	2840	2840	2840	0
303	20241127	135900	85830020	2840	2840	2840	2840	810
304	20241127	135800	83529620	2840	2840	2840	2840	0
305	20241127	135700	83529620	2840	2845	2845	2840	749
306	20241127	135600	81398970	2845	2845	2845	2845	0
307	20241127	135500	81398970	2845	2845	2845	2845	0
308	20241127	135400	81398970	2845	2845	2845	2845	0
309	20241127	135300	81398970	2845	2845	2845	2845	0
310	20241127	135200	81398970	2845	2845	2845	2845	0
311	20241127	135100	81398970	2845	2845	2845	2845	0
312	20241127	135000	81398970	2845	2845	2845	2845	0
313	20241127	134900	81398970	2845	2845	2845	2845	0
314	20241127	134800	81398970	2845	2845	2845	2845	0
315	20241127	134700	81398970	2845	2845	2845	2845	0
316	20241127	134600	81398970	2845	2845	2845	2845	0
317	20241127	134500	81398970	2845	2845	2845	2845	0
318	20241127	134400	81398970	2845	2845	2845	2845	0
319	20241127	134300	81398970	2845	2840	2845	2840	308
320	20241127	134200	80522735	2840	2840	2840	2840	0
321	20241127	134100	80522735	2840	2840	2840	2840	0
322	20241127	134000	80522735	2840	2840	2840	2840	0
323	20241127	133900	80522735	2840	2840	2840	2840	0
324	20241127	133800	80522735	2840	2840	2840	2840	0
325	20241127	133700	80522735	2840	2840	2840	2840	0
326	20241127	133600	80522735	2840	2840	2840	2840	0
327	20241127	133500	80522735	2840	2840	2840	2840	0
328	20241127	133400	80522735	2840	2845	2845	2840	1341
329	20241127	133300	76709830	2855	2855	2855	2855	0
330	20241127	133200	76709830	2855	2855	2855	2855	0
331	20241127	133100	76709830	2855	2855	2855	2855	0
332	20241127	133000	76709830	2855	2855	2855	2855	0
333	20241127	132900	76709830	2855	2855	2855	2855	0
334	20241127	132800	76709830	2855	2855	2855	2855	0
335	20241127	132700	76709830	2855	2855	2855	2855	0
336	20241127	132600	76709830	2855	2855	2855	2855	0
337	20241127	132500	76709830	2855	2855	2855	2855	0
338	20241127	132400	76709830	2855	2855	2855	2855	0
339	20241127	132300	76709830	2855	2855	2855	2855	0
340	20241127	132200	76709830	2855	2855	2855	2855	0
341	20241127	132100	76709830	2855	2855	2855	2855	0
342	20241127	132000	76709830	2855	2855	2855	2855	0
343	20241127	131900	76709830	2855	2855	2855	2855	0
344	20241127	131800	76709830	2855	2855	2855	2855	0
345	20241127	131700	76709830	2855	2855	2855	2855	0
346	20241127	131600	76709830	2855	2855	2855	2855	0
347	20241127	131500	76709830	2855	2855	2855	2855	0
348	20241127	131400	76709830	2855	2855	2855	2855	0
349	20241127	131300	76709830	2855	2855	2855	2855	0
350	20241127	131200	76709830	2855	2855	2855	2855	0
351	20241127	131100	76709830	2855	2855	2855	2855	0
352	20241127	131000	76709830	2855	2855	2855	2855	0
353	20241127	130900	76709830	2855	2855	2855	2855	0
354	20241127	130800	76709830	2855	2855	2855	2855	0
355	20241127	130700	76709830	2855	2855	2855	2855	0
356	20241127	130600	76709830	2855	2855	2855	2855	0
357	20241127	130500	76709830	2855	2855	2855	2855	0
358	20241127	130400	76709830	2855	2855	2855	2855	0
359	20241127	130300	76709830	2855	2855	2855	2855	0
360	20241127	130200	76709830	2855	2855	2855	2855	0
361	20241127	130100	76709830	2855	2855	2855	2855	0
362	20241127	130000	76709830	2855	2855	2855	2855	0
363	20241127	125900	76709830	2855	2855	2855	2855	0
364	20241127	125800	76709830	2855	2855	2855	2855	0
365	20241127	125700	76709830	2855	2855	2855	2855	0
366	20241127	125600	76709830	2855	2855	2855	2855	0
367	20241127	125500	76709830	2855	2855	2855	2855	0
368	20241127	125400	76709830	2855	2855	2855	2855	0
369	20241127	125300	76709830	2855	2855	2855	2855	0
370	20241127	125200	76709830	2855	2855	2855	2855	0
371	20241127	125100	76709830	2855	2855	2855	2855	25
372	20241127	125000	76638455	2855	2855	2855	2855	0
373	20241127	124900	76638455	2855	2855	2855	2855	0
374	20241127	124800	76638455	2855	2855	2855	2855	0
375	20241127	124700	76638455	2855	2855	2855	2855	0
376	20241127	124600	76638455	2855	2855	2855	2855	3
377	20241127	124500	76629890	2845	2845	2845	2845	0
378	20241127	124400	76629890	2845	2845	2845	2845	0
379	20241127	124300	76629890	2845	2845	2845	2845	0
380	20241127	124200	76629890	2845	2845	2845	2845	0
381	20241127	124100	76629890	2845	2845	2845	2845	0
382	20241127	124000	76629890	2845	2845	2845	2845	1210
383	20241127	123900	73187440	2845	2845	2845	2845	0
384	20241127	123800	73187440	2845	2845	2845	2845	0
385	20241127	123700	73187440	2845	2845	2845	2845	0
386	20241127	123600	73187440	2845	2845	2845	2845	0
387	20241127	123500	73187440	2845	2845	2845	2845	14
388	20241127	123400	73147610	2840	2840	2840	2840	0
389	20241127	123300	73147610	2840	2845	2845	2840	359
390	20241127	123200	72126285	2855	2855	2855	2855	0
391	20241127	123100	72126285	2855	2855	2855	2855	0
392	20241127	123000	72126285	2855	2855	2855	2855	0
393	20241127	122900	72126285	2855	2855	2855	2855	5
394	20241127	122800	72112010	2855	2855	2855	2855	0
395	20241127	122700	72112010	2855	2855	2855	2855	9
396	20241127	122600	72086315	2845	2845	2845	2845	0
397	20241127	122500	72086315	2845	2845	2845	2845	0
398	20241127	122400	72086315	2845	2845	2845	2845	0
399	20241127	122300	72086315	2845	2845	2845	2845	0
400	20241127	122200	72086315	2845	2845	2845	2845	0
401	20241127	122100	72086315	2845	2845	2845	2845	0
402	20241127	122000	72086315	2845	2845	2845	2845	0
403	20241127	121900	72086315	2845	2845	2845	2845	0
404	20241127	121800	72086315	2845	2845	2845	2845	0
405	20241127	121700	72086315	2845	2845	2845	2845	69
406	20241127	121600	71890010	2845	2845	2845	2845	0
407	20241127	121500	71890010	2845	2845	2845	2845	0
408	20241127	121400	71890010	2845	2845	2845	2845	497
409	20241127	121300	70476045	2845	2845	2845	2845	0
410	20241127	121200	70476045	2845	2845	2845	2845	0
411	20241127	121100	70476045	2845	2850	2850	2845	314
412	20241127	121000	69581640	2845	2850	2850	2845	2298
413	20241127	120900	63038650	2850	2850	2850	2850	0
414	20241127	120800	63038650	2850	2850	2850	2850	0
415	20241127	120700	63038650	2850	2850	2850	2850	0
416	20241127	120600	63038650	2850	2850	2850	2850	0
417	20241127	120500	63038650	2850	2850	2850	2850	0
418	20241127	120400	63038650	2850	2850	2850	2850	0
419	20241127	120300	63038650	2850	2850	2850	2850	0
420	20241127	120200	63038650	2850	2850	2850	2850	0
421	20241127	120100	63038650	2850	2850	2850	2850	0
422	20241127	120000	63038650	2850	2850	2850	2850	0
423	20241127	115900	63038650	2850	2850	2850	2850	0
424	20241127	115800	63038650	2850	2850	2850	2850	0
425	20241127	115700	63038650	2850	2850	2850	2850	0
426	20241127	115600	63038650	2850	2850	2850	2850	0
427	20241127	115500	63038650	2850	2850	2850	2850	1
428	20241127	115400	63035800	2855	2855	2855	2855	0
429	20241127	115300	63035800	2855	2855	2855	2855	0
430	20241127	115200	63035800	2855	2855	2855	2855	3
431	20241127	115100	63027235	2855	2855	2855	2855	497
432	20241127	115000	61608300	2850	2850	2850	2850	0
433	20241127	114900	61608300	2850	2850	2850	2850	0
434	20241127	114800	61608300	2850	2850	2850	2850	0
435	20241127	114700	61608300	2850	2850	2850	2850	678
436	20241127	114600	59676000	2850	2850	2850	2850	0
437	20241127	114500	59676000	2850	2850	2850	2850	4
438	20241127	114400	59664600	2850	2850	2850	2850	5
439	20241127	114300	59650350	2850	2850	2850	2850	9
440	20241127	114200	59624700	2850	2850	2850	2850	4
441	20241127	114100	59613300	2850	2850	2850	2850	4
442	20241127	114000	59601900	2850	2850	2850	2850	4
443	20241127	113900	59590500	2850	2850	2850	2850	0
444	20241127	113800	59590500	2850	2850	2850	2850	4
445	20241127	113700	59579100	2850	2850	2850	2850	4
446	20241127	113600	59567700	2850	2860	2865	2850	4492
447	20241127	113500	46765455	2850	2865	2865	2850	702
448	20241127	113400	44764650	2865	2865	2865	2865	4
449	20241127	113300	44753190	2855	2855	2855	2855	484
450	20241127	113200	43371370	2865	2865	2865	2865	4
451	20241127	113100	43359910	2865	2865	2870	2865	405
452	20241127	113000	42199565	2870	2870	2870	2870	4
453	20241127	112900	42188085	2870	2870	2870	2870	4
454	20241127	112800	42176605	2870	2870	2870	2870	4
455	20241127	112700	42165125	2870	2870	2870	2870	0
456	20241127	112600	42165125	2870	2865	2870	2865	612
457	20241127	112500	40411730	2865	2865	2865	2865	4
458	20241127	112400	40400270	2865	2865	2865	2865	9
459	20241127	112300	40374485	2865	2865	2865	2865	4
460	20241127	112200	40363025	2865	2865	2865	2865	4
461	20241127	112100	40351565	2865	2865	2865	2865	9
462	20241127	112000	40325780	2865	2865	2865	2865	0
463	20241127	111900	40325780	2865	2865	2865	2865	4
464	20241127	111800	40314320	2865	2865	2865	2865	4
465	20241127	111700	40302860	2855	2865	2865	2855	21
466	20241127	111600	40242865	2865	2865	2865	2865	4
467	20241127	111500	40231405	2865	2865	2865	2865	4
468	20241127	111400	40219945	2865	2865	2865	2865	0
469	20241127	111300	40219945	2865	2865	2865	2865	4
470	20241127	111200	40208485	2865	2865	2865	2865	4
471	20241127	111100	40197025	2865	2865	2865	2865	4
472	20241127	111000	40185565	2865	2865	2865	2865	4
473	20241127	110900	40174105	2860	2865	2865	2860	1773
474	20241127	110800	35103305	2860	2860	2860	2860	133
475	20241127	110700	34722925	2860	2860	2860	2860	4
476	20241127	110600	34711485	2860	2860	2860	2860	3
477	20241127	110500	34702905	2860	2860	2860	2860	4
478	20241127	110400	34691465	2860	2860	2860	2860	4
479	20241127	110300	34680025	2860	2860	2860	2860	4
480	20241127	110200	34668585	2860	2860	2860	2860	4
481	20241127	110100	34657145	2860	2860	2860	2860	34
482	20241127	110000	34559905	2860	2860	2860	2860	4
483	20241127	105900	34548465	2860	2860	2860	2860	4
484	20241127	105800	34537025	2860	2860	2860	2860	4
485	20241127	105700	34525585	2850	2860	2860	2850	99
486	20241127	105600	34243395	2860	2860	2860	2860	4
487	20241127	105500	34231955	2860	2860	2860	2860	0
488	20241127	105400	34231955	2860	2860	2860	2860	4
489	20241127	105300	34220515	2860	2860	2860	2860	304
490	20241127	105200	33351075	2870	2870	2870	2870	35
491	20241127	105100	33250625	2870	2870	2870	2870	4
492	20241127	105000	33239145	2870	2870	2870	2870	4
493	20241127	104900	33227665	2870	2870	2870	2870	4
494	20241127	104800	33216185	2870	2870	2870	2870	0
495	20241127	104700	33216185	2870	2870	2870	2870	3
496	20241127	104600	33207575	2870	2870	2870	2870	4
497	20241127	104500	33196095	2870	2870	2870	2870	4
498	20241127	104400	33184615	2870	2870	2870	2870	4
499	20241127	104300	33173135	2870	2870	2870	2870	4
500	20241127	104200	33161655	2865	2865	2865	2865	660
501	20241127	104100	31270755	2870	2870	2870	2870	4
502	20241127	104000	31259275	2870	2870	2870	2870	4
503	20241127	103900	31247795	2870	2870	2870	2870	4
504	20241127	103800	31236315	2870	2875	2875	2870	344
505	20241127	103700	30249015	2880	2880	2880	2880	4
506	20241127	103600	30237495	2880	2880	2880	2880	4
507	20241127	103500	30225975	2880	2880	2880	2880	0
508	20241127	103400	30225975	2880	2870	2880	2870	34
509	20241127	103300	30128355	2880	2880	2880	2880	4
510	20241127	103200	30116835	2880	2870	2880	2870	12
511	20241127	103100	30082355	2870	2870	2880	2870	19
512	20241127	103000	30027785	2870	2880	2880	2870	5
513	20241127	102900	30013395	2870	2870	2870	2870	1
514	20241127	102800	30010525	2880	2870	2880	2870	9
515	20241127	102700	29984655	2880	2880	2880	2880	3
516	20241127	102600	29976015	2880	2880	2880	2880	4
517	20241127	102500	29964495	2880	2880	2880	2880	4
518	20241127	102400	29952975	2880	2880	2880	2880	4
519	20241127	102300	29941455	2880	2875	2880	2875	338
520	20241127	102200	28969565	2875	2875	2875	2875	4
521	20241127	102100	28958065	2875	2875	2875	2875	9
522	20241127	102000	28932190	2870	2870	2870	2870	1
523	20241127	101900	28929320	2875	2875	2875	2875	4
524	20241127	101800	28917820	2875	2865	2875	2865	52
525	20241127	101700	28768790	2865	2875	2875	2865	67
526	20241127	101600	28576795	2875	2875	2875	2875	0
527	20241127	101500	28576795	2875	2875	2875	2875	4
528	20241127	101400	28565295	2875	2875	2875	2875	4
529	20241127	101300	28553795	2875	2875	2875	2875	4
530	20241127	101200	28542295	2875	2875	2875	2875	4
531	20241127	101100	28530795	2875	2875	2875	2875	58
532	20241127	101000	28364045	2875	2875	2875	2875	0
533	20241127	100900	28364045	2875	2875	2875	2875	4
534	20241127	100800	28352545	2875	2875	2875	2875	4
535	20241127	100700	28341045	2875	2875	2875	2875	3
536	20241127	100600	28332420	2875	2875	2875	2875	4
537	20241127	100500	28320920	2875	2875	2875	2875	5
538	20241127	100400	28306545	2875	2875	2875	2875	4
539	20241127	100300	28295045	2870	2870	2870	2870	16
540	20241127	100200	28249125	2870	2870	2870	2870	4
541	20241127	100100	28237645	2870	2870	2870	2870	4
542	20241127	100000	28226165	2870	2870	2870	2870	5
543	20241127	095900	28211815	2870	2870	2870	2870	4
544	20241127	095800	28200335	2865	2865	2865	2865	3
545	20241127	095700	28191740	2860	2865	2865	2860	30
546	20241127	095600	28105935	2870	2870	2870	2870	4
547	20241127	095500	28094455	2870	2870	2870	2870	6
548	20241127	095400	28077235	2875	2875	2875	2875	28
549	20241127	095300	27996735	2875	2875	2875	2875	9
550	20241127	095200	27970860	2870	2870	2870	2870	60
551	20241127	095100	27798660	2870	2870	2870	2870	4
552	20241127	095000	27787180	2870	2870	2870	2870	1
553	20241127	094900	27784310	2870	2870	2870	2865	40
554	20241127	094800	27669590	2870	2865	2870	2865	12
555	20241127	094700	27635185	2855	2855	2855	2855	0
556	20241127	094600	27635185	2855	2855	2855	2855	42
557	20241127	094500	27515275	2865	2855	2865	2855	202
558	20241127	094400	26938545	2855	2855	2855	2855	10
559	20241127	094300	26909995	2855	2855	2855	2855	0
560	20241127	094200	26909995	2855	2855	2855	2855	0
561	20241127	094100	26909995	2855	2855	2855	2855	105
562	20241127	094000	26610220	2855	2855	2855	2855	108
563	20241127	093900	26301880	2860	2850	2860	2850	301
564	20241127	093800	25442555	2860	2860	2860	2860	48
565	20241127	093700	25305275	2860	2860	2860	2860	160
566	20241127	093600	24847675	2860	2860	2860	2860	0
567	20241127	093500	24847675	2860	2860	2860	2860	10
568	20241127	093400	24819075	2860	2860	2860	2860	0
569	20241127	093300	24819075	2860	2860	2860	2860	1
570	20241127	093200	24816215	2865	2865	2865	2865	0
571	20241127	093100	24816215	2865	2865	2865	2865	0
572	20241127	093000	24816215	2865	2865	2865	2865	0
573	20241127	092900	24816215	2865	2855	2865	2855	760
574	20241127	092800	22641845	2855	2855	2855	2855	0
575	20241127	092700	22641845	2855	2855	2855	2855	0
576	20241127	092600	22641845	2855	2855	2855	2855	0
577	20241127	092500	22641845	2855	2855	2855	2855	2
578	20241127	092400	22636135	2855	2855	2855	2855	0
579	20241127	092300	22636135	2855	2855	2855	2855	10
580	20241127	092200	22607585	2855	2855	2855	2855	0
581	20241127	092100	22607585	2855	2850	2855	2850	2
582	20241127	092000	22601880	2865	2850	2865	2840	184
583	20241127	091900	22078645	2845	2845	2845	2845	26
584	20241127	091800	22004675	2845	2835	2845	2830	48
585	20241127	091700	21868305	2840	2850	2850	2840	606
586	20241127	091600	20144235	2850	2850	2850	2850	0
587	20241127	091500	20144235	2850	2855	2855	2850	115
588	20241127	091400	19815980	2855	2860	2860	2855	300
589	20241127	091300	18958725	2870	2870	2870	2870	16
590	20241127	091200	18912805	2870	2880	2880	2870	123
591	20241127	091100	18558745	2890	2885	2890	2885	166
592	20241127	091000	18079550	2915	2895	2915	2890	200
593	20241127	090900	17500580	2910	2910	2910	2910	3002
594	20241127	090800	8764760	2905	2900	2905	2900	10
595	20241127	090700	8735720	2900	2900	2900	2900	178
596	20241127	090600	8219520	2885	2890	2890	2885	468
597	20241127	090500	6867570	2890	2890	2890	2890	10
598	20241127	090400	6838670	2935	2935	2935	2935	0
599	20241127	090300	6838670	2935	2950	2950	2880	57
600	20241127	090200	6671390	2960	2885	2985	2870	2002
601	20241127	090100	817600	2860	2860	2860	2860	175
602	20241127	090000	317100	2860	2885	2885	2860	110