KissMeData/067010/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	195200	40403920	2915	2915	2915	2915	10
3	20241127	195100	40403920	2915	2915	2915	2915	0
4	20241127	195000	40403920	2915	2915	2915	2915	0
5	20241127	194900	40403920	2915	2915	2915	2915	0
6	20241127	194800	40403920	2915	2915	2915	2915	0
7	20241127	194700	40403920	2915	2915	2915	2915	0
8	20241127	194600	40403920	2915	2915	2915	2915	0
9	20241127	194500	40403920	2915	2915	2915	2915	0
10	20241127	194400	40403920	2915	2915	2915	2915	0
11	20241127	194300	40403920	2915	2915	2915	2915	0
12	20241127	194200	40403920	2915	2915	2915	2915	0
13	20241127	194100	40403920	2915	2915	2915	2915	0
14	20241127	194000	40403920	2915	2915	2915	2915	0
15	20241127	193900	40403920	2915	2915	2915	2915	0
16	20241127	193800	40403920	2915	2915	2915	2915	0
17	20241127	193700	40403920	2915	2915	2915	2915	0
18	20241127	193600	40403920	2915	2915	2915	2915	0
19	20241127	193500	40403920	2915	2915	2915	2915	0
20	20241127	193400	40403920	2915	2915	2915	2915	0
21	20241127	193300	40403920	2915	2915	2915	2915	0
22	20241127	193200	40403920	2915	2915	2915	2915	0
23	20241127	193100	40403920	2915	2915	2915	2915	0
24	20241127	193000	40403920	2915	2915	2915	2915	0
25	20241127	192900	40403920	2915	2915	2915	2915	0
26	20241127	192800	40403920	2915	2915	2915	2915	0
27	20241127	192700	40403920	2915	2915	2915	2915	0
28	20241127	192600	40403920	2915	2915	2915	2915	0
29	20241127	192500	40403920	2915	2915	2915	2915	0
30	20241127	192400	40403920	2915	2915	2915	2915	0
31	20241127	192300	40403920	2915	2915	2915	2915	0
32	20241127	192200	40403920	2915	2915	2915	2915	10
33	20241127	192100	40403920	2915	2915	2915	2915	0
34	20241127	192000	40403920	2915	2915	2915	2915	0
35	20241127	191900	40403920	2915	2915	2915	2915	0
36	20241127	191800	40403920	2915	2915	2915	2915	0
37	20241127	191700	40403920	2915	2915	2915	2915	0
38	20241127	191600	40403920	2915	2915	2915	2915	0
39	20241127	191500	40403920	2915	2915	2915	2915	0
40	20241127	191400	40403920	2915	2915	2915	2915	0
41	20241127	191300	40403920	2915	2915	2915	2915	0
42	20241127	191200	40403920	2915	2915	2915	2915	0
43	20241127	191100	40403920	2915	2915	2915	2915	0
44	20241127	191000	40403920	2915	2915	2915	2915	0
45	20241127	190900	40403920	2915	2915	2915	2915	0
46	20241127	190800	40403920	2915	2915	2915	2915	0
47	20241127	190700	40403920	2915	2915	2915	2915	0
48	20241127	190600	40403920	2915	2915	2915	2915	0
49	20241127	190500	40403920	2915	2915	2915	2915	0
50	20241127	190400	40403920	2915	2915	2915	2915	0
51	20241127	190300	40403920	2915	2915	2915	2915	0
52	20241127	190200	40403920	2915	2915	2915	2915	0
53	20241127	190100	40403920	2915	2915	2915	2915	0
54	20241127	190000	40403920	2915	2915	2915	2915	0
55	20241127	185900	40403920	2915	2915	2915	2915	0
56	20241127	185800	40403920	2915	2915	2915	2915	0
57	20241127	185700	40403920	2915	2915	2915	2915	0
58	20241127	185600	40403920	2915	2915	2915	2915	0
59	20241127	185500	40403920	2915	2915	2915	2915	0
60	20241127	185400	40403920	2915	2915	2915	2915	0
61	20241127	185300	40403920	2915	2915	2915	2915	0
62	20241127	185200	40403920	2915	2915	2915	2915	10
63	20241127	185100	40403920	2915	2915	2915	2915	0
64	20241127	185000	40403920	2915	2915	2915	2915	0
65	20241127	184900	40403920	2915	2915	2915	2915	0
66	20241127	184800	40403920	2915	2915	2915	2915	0
67	20241127	184700	40403920	2915	2915	2915	2915	0
68	20241127	184600	40403920	2915	2915	2915	2915	0
69	20241127	184500	40403920	2915	2915	2915	2915	0
70	20241127	184400	40403920	2915	2915	2915	2915	0
71	20241127	184300	40403920	2915	2915	2915	2915	0
72	20241127	184200	40403920	2915	2915	2915	2915	0
73	20241127	184100	40403920	2915	2915	2915	2915	0
74	20241127	184000	40403920	2915	2915	2915	2915	0
75	20241127	183900	40403920	2915	2915	2915	2915	0
76	20241127	183800	40403920	2915	2915	2915	2915	0
77	20241127	183700	40403920	2915	2915	2915	2915	0
78	20241127	183600	40403920	2915	2915	2915	2915	0
79	20241127	183500	40403920	2915	2915	2915	2915	0
80	20241127	183400	40403920	2915	2915	2915	2915	0
81	20241127	183300	40403920	2915	2915	2915	2915	0
82	20241127	183200	40403920	2915	2915	2915	2915	0
83	20241127	183100	40403920	2915	2915	2915	2915	0
84	20241127	183000	40403920	2915	2915	2915	2915	0
85	20241127	182900	40403920	2915	2915	2915	2915	0
86	20241127	182800	40403920	2915	2915	2915	2915	0
87	20241127	182700	40403920	2915	2915	2915	2915	0
88	20241127	182600	40403920	2915	2915	2915	2915	0
89	20241127	182500	40403920	2915	2915	2915	2915	0
90	20241127	182400	40403920	2915	2915	2915	2915	0
91	20241127	182300	40403920	2915	2915	2915	2915	0
92	20241127	182200	40403920	2915	2915	2915	2915	10
93	20241127	182100	40403920	2915	2915	2915	2915	0
94	20241127	182000	40403920	2915	2915	2915	2915	0
95	20241127	181900	40403920	2915	2915	2915	2915	0
96	20241127	181800	40403920	2915	2915	2915	2915	0
97	20241127	181700	40403920	2915	2915	2915	2915	0
98	20241127	181600	40403920	2915	2915	2915	2915	0
99	20241127	181500	40403920	2915	2915	2915	2915	0
100	20241127	181400	40403920	2915	2915	2915	2915	0
101	20241127	181300	40403920	2915	2915	2915	2915	0
102	20241127	181200	40403920	2915	2915	2915	2915	0
103	20241127	181100	40403920	2915	2915	2915	2915	0
104	20241127	181000	40403920	2915	2915	2915	2915	0
105	20241127	180900	40403920	2915	2915	2915	2915	0
106	20241127	180800	40403920	2915	2915	2915	2915	0
107	20241127	180700	40403920	2915	2915	2915	2915	0
108	20241127	180600	40403920	2915	2915	2915	2915	0
109	20241127	180500	40403920	2915	2915	2915	2915	0
110	20241127	180400	40403920	2915	2915	2915	2915	0
111	20241127	180300	40403920	2915	2915	2915	2915	0
112	20241127	180200	40403920	2915	2915	2915	2915	0
113	20241127	180100	40403920	2915	2915	2915	2915	0
114	20241127	180000	40403920	2915	2915	2915	2915	0
115	20241127	175900	40403920	2915	2915	2915	2915	0
116	20241127	175800	40403920	2915	2915	2915	2915	0
117	20241127	175700	40403920	2915	2915	2915	2915	0
118	20241127	175600	40403920	2915	2915	2915	2915	0
119	20241127	175500	40403920	2915	2915	2915	2915	0
120	20241127	175400	40403920	2915	2915	2915	2915	0
121	20241127	175300	40403920	2915	2915	2915	2915	0
122	20241127	175200	40403920	2915	2915	2915	2915	10
123	20241127	175100	40403920	2915	2915	2915	2915	0
124	20241127	175000	40403920	2915	2915	2915	2915	0
125	20241127	174900	40403920	2915	2915	2915	2915	0
126	20241127	174800	40403920	2915	2915	2915	2915	0
127	20241127	174700	40403920	2915	2915	2915	2915	0
128	20241127	174600	40403920	2915	2915	2915	2915	0
129	20241127	174500	40403920	2915	2915	2915	2915	0
130	20241127	174400	40403920	2915	2915	2915	2915	0
131	20241127	174300	40403920	2915	2915	2915	2915	0
132	20241127	174200	40403920	2915	2915	2915	2915	0
133	20241127	174100	40403920	2915	2915	2915	2915	0
134	20241127	174000	40403920	2915	2915	2915	2915	0
135	20241127	173900	40403920	2915	2915	2915	2915	0
136	20241127	173800	40403920	2915	2915	2915	2915	0
137	20241127	173700	40403920	2915	2915	2915	2915	0
138	20241127	173600	40403920	2915	2915	2915	2915	0
139	20241127	173500	40403920	2915	2915	2915	2915	0
140	20241127	173400	40403920	2915	2915	2915	2915	0
141	20241127	173300	40403920	2915	2915	2915	2915	0
142	20241127	173200	40403920	2915	2915	2915	2915	0
143	20241127	173100	40403920	2915	2915	2915	2915	0
144	20241127	173000	40403920	2915	2915	2915	2915	0
145	20241127	172900	40403920	2915	2915	2915	2915	0
146	20241127	172800	40403920	2915	2915	2915	2915	0
147	20241127	172700	40403920	2915	2915	2915	2915	0
148	20241127	172600	40403920	2915	2915	2915	2915	0
149	20241127	172500	40403920	2915	2915	2915	2915	0
150	20241127	172400	40403920	2915	2915	2915	2915	0
151	20241127	172300	40403920	2915	2915	2915	2915	0
152	20241127	172200	40403920	2915	2915	2915	2915	10
153	20241127	172100	40403920	2915	2915	2915	2915	0
154	20241127	172000	40403920	2915	2915	2915	2915	0
155	20241127	171900	40403920	2915	2915	2915	2915	0
156	20241127	171800	40403920	2915	2915	2915	2915	0
157	20241127	171700	40403920	2915	2915	2915	2915	0
158	20241127	171600	40403920	2915	2915	2915	2915	0
159	20241127	171500	40403920	2915	2915	2915	2915	0
160	20241127	171400	40403920	2915	2915	2915	2915	0
161	20241127	171300	40403920	2915	2915	2915	2915	0
162	20241127	171200	40403920	2915	2915	2915	2915	0
163	20241127	171100	40403920	2915	2915	2915	2915	0
164	20241127	171000	40403920	2915	2915	2915	2915	0
165	20241127	170900	40403920	2915	2915	2915	2915	0
166	20241127	170800	40403920	2915	2915	2915	2915	0
167	20241127	170700	40403920	2915	2915	2915	2915	0
168	20241127	170600	40403920	2915	2915	2915	2915	0
169	20241127	170500	40403920	2915	2915	2915	2915	0
170	20241127	170400	40403920	2915	2915	2915	2915	0
171	20241127	170300	40403920	2915	2915	2915	2915	0
172	20241127	170200	40403920	2915	2915	2915	2915	0
173	20241127	170100	40403920	2915	2915	2915	2915	0
174	20241127	170000	40403920	2915	2915	2915	2915	0
175	20241127	165900	40403920	2915	2915	2915	2915	0
176	20241127	165800	40403920	2915	2915	2915	2915	0
177	20241127	165700	40403920	2915	2915	2915	2915	0
178	20241127	165600	40403920	2915	2915	2915	2915	0
179	20241127	165500	40403920	2915	2915	2915	2915	0
180	20241127	165400	40403920	2915	2915	2915	2915	0
181	20241127	165300	40403920	2915	2915	2915	2915	0
182	20241127	165200	40403920	2915	2915	2915	2915	10
183	20241127	165100	40403920	2915	2915	2915	2915	0
184	20241127	165000	40403920	2915	2915	2915	2915	0
185	20241127	164900	40403920	2915	2915	2915	2915	0
186	20241127	164800	40403920	2915	2915	2915	2915	0
187	20241127	164700	40403920	2915	2915	2915	2915	0
188	20241127	164600	40403920	2915	2915	2915	2915	0
189	20241127	164500	40403920	2915	2915	2915	2915	0
190	20241127	164400	40403920	2915	2915	2915	2915	0
191	20241127	164300	40403920	2915	2915	2915	2915	0
192	20241127	164200	40403920	2915	2915	2915	2915	0
193	20241127	164100	40403920	2915	2915	2915	2915	0
194	20241127	164000	40403920	2915	2915	2915	2915	0
195	20241127	163900	40403920	2915	2915	2915	2915	0
196	20241127	163800	40403920	2915	2915	2915	2915	0
197	20241127	163700	40403920	2915	2915	2915	2915	0
198	20241127	163600	40403920	2915	2915	2915	2915	0
199	20241127	163500	40403920	2915	2915	2915	2915	0
200	20241127	163400	40403920	2915	2915	2915	2915	0
201	20241127	163300	40403920	2915	2915	2915	2915	0
202	20241127	163200	40403920	2915	2915	2915	2915	0
203	20241127	163100	40403920	2915	2915	2915	2915	0
204	20241127	163000	40403920	2915	2915	2915	2915	0
205	20241127	162900	40403920	2915	2915	2915	2915	0
206	20241127	162800	40403920	2915	2915	2915	2915	0
207	20241127	162700	40403920	2915	2915	2915	2915	0
208	20241127	162600	40403920	2915	2915	2915	2915	0
209	20241127	162500	40403920	2915	2915	2915	2915	0
210	20241127	162400	40403920	2915	2915	2915	2915	0
211	20241127	162300	40403920	2915	2915	2915	2915	0
212	20241127	162200	40403920	2915	2915	2915	2915	10
213	20241127	162100	40403920	2915	2915	2915	2915	0
214	20241127	162000	40403920	2915	2915	2915	2915	0
215	20241127	161900	40403920	2915	2915	2915	2915	0
216	20241127	161800	40403920	2915	2915	2915	2915	0
217	20241127	161700	40403920	2915	2915	2915	2915	0
218	20241127	161600	40403920	2915	2915	2915	2915	0
219	20241127	161500	40403920	2915	2915	2915	2915	0
220	20241127	161400	40403920	2915	2915	2915	2915	0
221	20241127	161300	40403920	2915	2915	2915	2915	0
222	20241127	161200	40403920	2915	2915	2915	2915	0
223	20241127	161100	40403920	2915	2915	2915	2915	0
224	20241127	161000	40403920	2915	2915	2915	2915	0
225	20241127	160900	40403920	2915	2915	2915	2915	0
226	20241127	160800	40403920	2915	2915	2915	2915	0
227	20241127	160700	40403920	2915	2915	2915	2915	0
228	20241127	160600	40403920	2915	2915	2915	2915	0
229	20241127	160500	40403920	2915	2915	2915	2915	0
230	20241127	160400	40403920	2915	2915	2915	2915	0
231	20241127	160300	40403920	2915	2915	2915	2915	0
232	20241127	160200	40403920	2915	2915	2915	2915	0
233	20241127	160100	40403920	2915	2915	2915	2915	0
234	20241127	160000	40403920	2915	2915	2915	2915	0
235	20241127	155900	40403920	2915	2915	2915	2915	0
236	20241127	155800	40403920	2915	2915	2915	2915	0
237	20241127	155700	40403920	2915	2915	2915	2915	0
238	20241127	155600	40403920	2915	2915	2915	2915	0
239	20241127	155500	40403920	2915	2915	2915	2915	0
240	20241127	155400	40403920	2915	2915	2915	2915	0
241	20241127	155300	40403920	2915	2915	2915	2915	0
242	20241127	155200	40403920	2915	2915	2915	2915	10
243	20241127	155100	40403920	2915	2915	2915	2915	0
244	20241127	155000	40403920	2915	2915	2915	2915	0
245	20241127	154900	40403920	2915	2915	2915	2915	0
246	20241127	154800	40403920	2915	2915	2915	2915	0
247	20241127	154700	40403920	2915	2915	2915	2915	0
248	20241127	154600	40403920	2915	2915	2915	2915	0
249	20241127	154500	40403920	2915	2915	2915	2915	0
250	20241127	154400	40403920	2915	2915	2915	2915	0
251	20241127	154300	40403920	2915	2915	2915	2915	0
252	20241127	154200	40403920	2915	2915	2915	2915	0
253	20241127	154100	40403920	2915	2915	2915	2915	0
254	20241127	154000	40403920	2915	2915	2915	2915	0
255	20241127	153900	40403920	2915	2915	2915	2915	0
256	20241127	153800	40403920	2915	2915	2915	2915	0
257	20241127	153700	40403920	2915	2915	2915	2915	0
258	20241127	153600	40403920	2915	2915	2915	2915	0
259	20241127	153500	40403920	2915	2915	2915	2915	0
260	20241127	153400	40403920	2915	2915	2915	2915	0
261	20241127	153300	40403920	2915	2915	2915	2915	0
262	20241127	153200	40403920	2915	2915	2915	2915	0
263	20241127	153100	40403920	2915	2915	2915	2915	0
264	20241127	153000	40403920	2915	2915	2915	2915	10
265	20241127	152900	40374770	2910	2910	2910	2910	0
266	20241127	152800	40374770	2910	2910	2910	2910	0
267	20241127	152700	40374770	2910	2910	2910	2910	0
268	20241127	152600	40374770	2910	2910	2910	2910	0
269	20241127	152500	40374770	2910	2910	2910	2910	0
270	20241127	152400	40374770	2910	2910	2910	2910	0
271	20241127	152300	40374770	2910	2910	2910	2910	0
272	20241127	152200	40374770	2910	2910	2910	2910	0
273	20241127	152100	40374770	2910	2910	2910	2910	0
274	20241127	152000	40374770	2910	2910	2910	2910	0
275	20241127	151900	40374770	2910	2910	2910	2910	0
276	20241127	151800	40374770	2910	2910	2910	2910	0
277	20241127	151700	40374770	2910	2910	2910	2910	0
278	20241127	151600	40374770	2910	2910	2910	2910	0
279	20241127	151500	40374770	2910	2910	2910	2910	0
280	20241127	151400	40374770	2910	2910	2910	2910	0
281	20241127	151300	40374770	2910	2910	2910	2910	0
282	20241127	151200	40374770	2910	2910	2910	2910	0
283	20241127	151100	40374770	2910	2910	2910	2910	0
284	20241127	151000	40374770	2910	2910	2910	2910	61
285	20241127	150900	40197260	2915	2915	2915	2915	0
286	20241127	150800	40197260	2915	2915	2915	2915	0
287	20241127	150700	40197260	2915	2915	2915	2915	0
288	20241127	150600	40197260	2915	2915	2915	2915	0
289	20241127	150500	40197260	2915	2915	2915	2915	0
290	20241127	150400	40197260	2915	2915	2915	2915	0
291	20241127	150300	40197260	2915	2915	2915	2915	0
292	20241127	150200	40197260	2915	2915	2915	2915	0
293	20241127	150100	40197260	2915	2915	2915	2915	0
294	20241127	150000	40197260	2915	2915	2915	2915	0
295	20241127	145900	40197260	2915	2915	2915	2915	0
296	20241127	145800	40197260	2915	2915	2915	2915	0
297	20241127	145700	40197260	2915	2915	2915	2915	0
298	20241127	145600	40197260	2915	2915	2915	2915	0
299	20241127	145500	40197260	2915	2915	2915	2915	0
300	20241127	145400	40197260	2915	2915	2915	2915	35
301	20241127	145300	40095235	2915	2915	2915	2915	0
302	20241127	145200	40095235	2915	2915	2915	2915	0
303	20241127	145100	40095235	2915	2915	2915	2915	0
304	20241127	145000	40095235	2915	2915	2915	2915	0
305	20241127	144900	40095235	2915	2915	2915	2915	0
306	20241127	144800	40095235	2915	2915	2915	2915	0
307	20241127	144700	40095235	2915	2915	2915	2915	0
308	20241127	144600	40095235	2915	2915	2915	2915	0
309	20241127	144500	40095235	2915	2915	2915	2915	0
310	20241127	144400	40095235	2915	2915	2915	2915	0
311	20241127	144300	40095235	2915	2915	2915	2915	0
312	20241127	144200	40095235	2915	2915	2915	2915	0
313	20241127	144100	40095235	2915	2915	2915	2915	0
314	20241127	144000	40095235	2915	2915	2915	2915	0
315	20241127	143900	40095235	2915	2915	2915	2915	0
316	20241127	143800	40095235	2915	2915	2915	2915	0
317	20241127	143700	40095235	2915	2915	2915	2915	0
318	20241127	143600	40095235	2915	2915	2915	2915	0
319	20241127	143500	40095235	2915	2915	2915	2915	0
320	20241127	143400	40095235	2915	2915	2915	2915	0
321	20241127	143300	40095235	2915	2915	2915	2915	45
322	20241127	143200	39964060	2930	2930	2930	2930	0
323	20241127	143100	39964060	2930	2930	2930	2930	0
324	20241127	143000	39964060	2930	2930	2930	2930	50
325	20241127	142900	39817560	2930	2930	2930	2930	0
326	20241127	142800	39817560	2930	2930	2930	2930	50
327	20241127	142700	39671060	2930	2930	2930	2930	0
328	20241127	142600	39671060	2930	2930	2930	2930	50
329	20241127	142500	39524560	2930	2930	2930	2930	50
330	20241127	142400	39378060	2930	2930	2930	2930	0
331	20241127	142300	39378060	2930	2930	2930	2930	50
332	20241127	142200	39231560	2930	2930	2930	2930	194
333	20241127	142100	38663140	2930	2930	2930	2930	65
334	20241127	142000	38472690	2930	2930	2930	2930	0
335	20241127	141900	38472690	2930	2930	2930	2930	77
336	20241127	141800	38247080	2930	2930	2930	2930	100
337	20241127	141700	37954080	2920	2920	2920	2920	1000
338	20241127	141600	35034080	2920	2920	2920	2920	0
339	20241127	141500	35034080	2920	2920	2920	2920	0
340	20241127	141400	35034080	2920	2920	2920	2920	0
341	20241127	141300	35034080	2920	2920	2920	2920	0
342	20241127	141200	35034080	2920	2920	2920	2920	0
343	20241127	141100	35034080	2920	2920	2920	2920	0
344	20241127	141000	35034080	2920	2920	2920	2920	0
345	20241127	140900	35034080	2920	2920	2920	2920	0
346	20241127	140800	35034080	2920	2920	2920	2920	0
347	20241127	140700	35034080	2920	2920	2920	2920	0
348	20241127	140600	35034080	2920	2920	2920	2920	0
349	20241127	140500	35034080	2920	2920	2920	2920	0
350	20241127	140400	35034080	2920	2920	2920	2920	0
351	20241127	140300	35034080	2920	2920	2920	2920	0
352	20241127	140200	35034080	2920	2920	2920	2920	0
353	20241127	140100	35034080	2920	2920	2920	2920	562
354	20241127	140000	33393040	2920	2920	2920	2920	65
355	20241127	135900	33203240	2920	2920	2920	2920	0
356	20241127	135800	33203240	2920	2920	2920	2920	0
357	20241127	135700	33203240	2920	2920	2920	2920	0
358	20241127	135600	33203240	2920	2915	2920	2915	20
359	20241127	135500	33144845	2910	2910	2910	2910	0
360	20241127	135400	33144845	2910	2910	2910	2910	0
361	20241127	135300	33144845	2910	2910	2910	2910	0
362	20241127	135200	33144845	2910	2910	2910	2910	0
363	20241127	135100	33144845	2910	2910	2910	2910	0
364	20241127	135000	33144845	2910	2910	2910	2910	0
365	20241127	134900	33144845	2910	2910	2910	2910	0
366	20241127	134800	33144845	2910	2910	2910	2910	0
367	20241127	134700	33144845	2910	2910	2910	2910	0
368	20241127	134600	33144845	2910	2910	2910	2910	0
369	20241127	134500	33144845	2910	2910	2910	2910	0
370	20241127	134400	33144845	2910	2910	2910	2910	0
371	20241127	134300	33144845	2910	2910	2910	2910	0
372	20241127	134200	33144845	2910	2910	2910	2910	0
373	20241127	134100	33144845	2910	2910	2910	2910	0
374	20241127	134000	33144845	2910	2910	2910	2910	0
375	20241127	133900	33144845	2910	2910	2910	2910	0
376	20241127	133800	33144845	2910	2910	2910	2910	0
377	20241127	133700	33144845	2910	2910	2910	2910	0
378	20241127	133600	33144845	2910	2910	2910	2910	0
379	20241127	133500	33144845	2910	2910	2910	2910	0
380	20241127	133400	33144845	2910	2910	2910	2910	0
381	20241127	133300	33144845	2910	2910	2910	2910	0
382	20241127	133200	33144845	2910	2910	2910	2910	0
383	20241127	133100	33144845	2910	2910	2910	2910	0
384	20241127	133000	33144845	2910	2920	2920	2910	116
385	20241127	132900	32806785	2900	2900	2900	2900	0
386	20241127	132800	32806785	2900	2900	2900	2900	0
387	20241127	132700	32806785	2900	2900	2900	2900	0
388	20241127	132600	32806785	2900	2925	2925	2900	588
389	20241127	132500	31092625	2925	2925	2925	2925	0
390	20241127	132400	31092625	2925	2925	2925	2925	0
391	20241127	132300	31092625	2925	2925	2925	2925	0
392	20241127	132200	31092625	2925	2925	2925	2925	49
393	20241127	132100	30949300	2925	2925	2925	2925	1
394	20241127	132000	30946375	2915	2915	2915	2915	0
395	20241127	131900	30946375	2915	2930	2930	2915	506
396	20241127	131800	29465325	2930	2930	2930	2930	0
397	20241127	131700	29465325	2930	2930	2930	2930	0
398	20241127	131600	29465325	2930	2930	2930	2930	0
399	20241127	131500	29465325	2930	2930	2930	2930	0
400	20241127	131400	29465325	2930	2930	2930	2930	0
401	20241127	131300	29465325	2930	2930	2930	2930	0
402	20241127	131200	29465325	2930	2930	2930	2930	0
403	20241127	131100	29465325	2930	2930	2930	2930	0
404	20241127	131000	29465325	2930	2930	2930	2930	50
405	20241127	130900	29318825	2925	2925	2925	2925	0
406	20241127	130800	29318825	2925	2925	2925	2925	57
407	20241127	130700	29152100	2925	2925	2925	2925	50
408	20241127	130600	29005850	2925	2925	2925	2925	0
409	20241127	130500	29005850	2925	2925	2925	2925	50
410	20241127	130400	28859600	2925	2925	2925	2925	50
411	20241127	130300	28713350	2925	2925	2925	2925	0
412	20241127	130200	28713350	2925	2925	2925	2925	50
413	20241127	130100	28567100	2925	2925	2925	2925	50
414	20241127	130000	28420850	2925	2925	2925	2925	0
415	20241127	125900	28420850	2925	2925	2925	2925	50
416	20241127	125800	28274600	2925	2925	2925	2925	50
417	20241127	125700	28128350	2925	2925	2925	2925	0
418	20241127	125600	28128350	2925	2925	2925	2925	50
419	20241127	125500	27982100	2925	2925	2925	2925	50
420	20241127	125400	27835850	2925	2925	2925	2925	0
421	20241127	125300	27835850	2925	2925	2925	2925	100
422	20241127	125200	27543350	2925	2925	2925	2925	50
423	20241127	125100	27397100	2925	2925	2925	2925	0
424	20241127	125000	27397100	2925	2925	2925	2925	50
425	20241127	124900	27250850	2925	2925	2925	2925	38
426	20241127	124800	27139700	2920	2920	2920	2920	60
427	20241127	124700	26964500	2920	2920	2920	2920	50
428	20241127	124600	26818500	2920	2920	2920	2920	0
429	20241127	124500	26818500	2920	2920	2920	2920	64
430	20241127	124400	26631620	2920	2920	2920	2920	50
431	20241127	124300	26485620	2920	2920	2920	2920	0
432	20241127	124200	26485620	2920	2920	2920	2920	50
433	20241127	124100	26339620	2920	2920	2920	2920	50
434	20241127	124000	26193620	2920	2920	2920	2920	0
435	20241127	123900	26193620	2920	2920	2920	2920	59
436	20241127	123800	26021340	2920	2920	2920	2920	50
437	20241127	123700	25875340	2920	2920	2920	2920	0
438	20241127	123600	25875340	2920	2920	2920	2920	50
439	20241127	123500	25729340	2920	2920	2920	2920	50
440	20241127	123400	25583340	2920	2920	2920	2920	0
441	20241127	123300	25583340	2920	2920	2920	2920	50
442	20241127	123200	25437340	2920	2920	2920	2920	50
443	20241127	123100	25291340	2920	2920	2920	2920	0
444	20241127	123000	25291340	2920	2920	2920	2920	50
445	20241127	122900	25145340	2920	2920	2920	2920	50
446	20241127	122800	24999340	2920	2920	2920	2920	0
447	20241127	122700	24999340	2920	2920	2920	2920	50
448	20241127	122600	24853340	2920	2920	2920	2920	50
449	20241127	122500	24707340	2920	2920	2920	2920	0
450	20241127	122400	24707340	2920	2920	2920	2920	50
451	20241127	122300	24561340	2920	2920	2920	2920	51
452	20241127	122200	24412420	2920	2920	2920	2920	1
453	20241127	122100	24409500	2920	2920	2920	2920	100
454	20241127	122000	24117500	2920	2920	2920	2920	100
455	20241127	121900	23825500	2920	2920	2920	2920	0
456	20241127	121800	23825500	2920	2920	2920	2920	444
457	20241127	121700	22529020	2915	2915	2915	2915	0
458	20241127	121600	22529020	2915	2915	2915	2915	0
459	20241127	121500	22529020	2915	2915	2915	2915	0
460	20241127	121400	22529020	2915	2915	2915	2915	0
461	20241127	121300	22529020	2915	2915	2915	2915	0
462	20241127	121200	22529020	2915	2915	2915	2915	0
463	20241127	121100	22529020	2915	2915	2915	2915	0
464	20241127	121000	22529020	2915	2915	2915	2915	50
465	20241127	120900	22383270	2915	2915	2915	2915	0
466	20241127	120800	22383270	2915	2915	2915	2915	0
467	20241127	120700	22383270	2915	2915	2915	2915	0
468	20241127	120600	22383270	2915	2915	2915	2915	30
469	20241127	120500	22295820	2920	2920	2920	2920	50
470	20241127	120400	22149820	2920	2920	2920	2920	0
471	20241127	120300	22149820	2920	2920	2920	2920	50
472	20241127	120200	22003820	2920	2920	2920	2920	50
473	20241127	120100	21857820	2920	2920	2920	2920	0
474	20241127	120000	21857820	2920	2920	2920	2920	50
475	20241127	115900	21711820	2920	2920	2920	2920	50
476	20241127	115800	21565820	2920	2920	2920	2920	0
477	20241127	115700	21565820	2920	2920	2920	2920	52
478	20241127	115600	21413980	2920	2920	2920	2920	50
479	20241127	115500	21267980	2920	2920	2920	2920	0
480	20241127	115400	21267980	2920	2920	2920	2920	50
481	20241127	115300	21121980	2920	2920	2920	2920	50
482	20241127	115200	20975980	2920	2920	2920	2920	0
483	20241127	115100	20975980	2920	2920	2920	2920	50
484	20241127	115000	20829980	2920	2920	2920	2920	50
485	20241127	114900	20683980	2920	2920	2920	2920	0
486	20241127	114800	20683980	2920	2920	2920	2920	50
487	20241127	114700	20537980	2920	2920	2920	2920	50
488	20241127	114600	20391980	2920	2920	2920	2920	0
489	20241127	114500	20391980	2920	2920	2920	2920	50
490	20241127	114400	20245980	2920	2920	2920	2920	50
491	20241127	114300	20099980	2920	2920	2920	2920	0
492	20241127	114200	20099980	2920	2920	2920	2920	50
493	20241127	114100	19953980	2920	2920	2920	2920	420
494	20241127	114000	18727580	2920	2925	2925	2920	21
495	20241127	113900	18666255	2920	2920	2920	2920	0
496	20241127	113800	18666255	2920	2920	2920	2920	0
497	20241127	113700	18666255	2920	2920	2920	2920	0
498	20241127	113600	18666255	2920	2920	2920	2920	0
499	20241127	113500	18666255	2920	2920	2920	2920	0
500	20241127	113400	18666255	2920	2920	2920	2920	0
501	20241127	113300	18666255	2920	2920	2920	2920	0
502	20241127	113200	18666255	2920	2920	2920	2920	0
503	20241127	113100	18666255	2920	2920	2920	2920	0
504	20241127	113000	18666255	2920	2920	2920	2920	50
505	20241127	112900	18520255	2920	2920	2920	2920	658
506	20241127	112800	16598895	2920	2920	2920	2920	0
507	20241127	112700	16598895	2920	2920	2920	2920	50
508	20241127	112600	16452895	2920	2920	2920	2920	50
509	20241127	112500	16306895	2920	2920	2920	2920	0
510	20241127	112400	16306895	2920	2920	2920	2920	50
511	20241127	112300	16160895	2920	2920	2920	2920	50
512	20241127	112200	16014895	2920	2920	2920	2920	0
513	20241127	112100	16014895	2920	2920	2920	2920	50
514	20241127	112000	15868895	2920	2920	2920	2920	50
515	20241127	111900	15722895	2920	2920	2920	2920	0
516	20241127	111800	15722895	2920	2920	2920	2920	50
517	20241127	111700	15576895	2920	2920	2920	2920	50
518	20241127	111600	15430895	2920	2920	2920	2920	0
519	20241127	111500	15430895	2920	2920	2920	2920	50
520	20241127	111400	15284895	2920	2920	2920	2920	50
521	20241127	111300	15138895	2920	2920	2920	2920	0
522	20241127	111200	15138895	2920	2920	2920	2920	50
523	20241127	111100	14992895	2920	2920	2920	2920	53
524	20241127	111000	14838135	2920	2920	2920	2920	0
525	20241127	110900	14838135	2920	2920	2920	2920	50
526	20241127	110800	14692135	2920	2920	2920	2920	0
527	20241127	110700	14692135	2920	2920	2920	2920	50
528	20241127	110600	14546135	2920	2920	2920	2920	50
529	20241127	110500	14400135	2920	2920	2920	2920	0
530	20241127	110400	14400135	2920	2920	2920	2920	50
531	20241127	110300	14254135	2920	2920	2920	2920	50
532	20241127	110200	14108135	2920	2920	2920	2920	0
533	20241127	110100	14108135	2920	2920	2920	2920	50
534	20241127	110000	13962135	2920	2920	2920	2920	50
535	20241127	105900	13816135	2920	2920	2920	2920	0
536	20241127	105800	13816135	2920	2920	2920	2920	50
537	20241127	105700	13670135	2920	2920	2920	2920	50
538	20241127	105600	13524135	2920	2920	2920	2920	0
539	20241127	105500	13524135	2920	2920	2920	2920	150
540	20241127	105400	13086135	2920	2920	2920	2920	0
541	20241127	105300	13086135	2920	2920	2920	2920	0
542	20241127	105200	13086135	2920	2920	2920	2920	0
543	20241127	105100	13086135	2920	2920	2920	2920	50
544	20241127	105000	12940135	2920	2920	2920	2920	0
545	20241127	104900	12940135	2920	2920	2920	2920	50
546	20241127	104800	12794135	2920	2920	2920	2920	50
547	20241127	104700	12648135	2920	2920	2920	2920	562
548	20241127	104600	11007095	2920	2920	2920	2920	0
549	20241127	104500	11007095	2920	2920	2920	2920	0
550	20241127	104400	11007095	2920	2920	2920	2920	0
551	20241127	104300	11007095	2920	2920	2920	2920	44
552	20241127	104200	10878615	2920	2920	2920	2920	0
553	20241127	104100	10878615	2920	2920	2920	2920	0
554	20241127	104000	10878615	2920	2920	2920	2920	50
555	20241127	103900	10732615	2920	2920	2920	2920	0
556	20241127	103800	10732615	2920	2920	2920	2920	0
557	20241127	103700	10732615	2920	2920	2920	2920	0
558	20241127	103600	10732615	2920	2920	2920	2920	0
559	20241127	103500	10732615	2920	2920	2920	2920	0
560	20241127	103400	10732615	2920	2920	2920	2920	0
561	20241127	103300	10732615	2920	2920	2920	2920	10
562	20241127	103200	10703415	2920	2920	2920	2920	0
563	20241127	103100	10703415	2920	2920	2920	2920	0
564	20241127	103000	10703415	2920	2925	2925	2920	250
565	20241127	102900	9973165	2925	2925	2925	2925	0
566	20241127	102800	9973165	2925	2925	2925	2925	301
567	20241127	102700	9092740	2930	2930	2930	2930	54
568	20241127	102600	8934520	2930	2930	2930	2930	0
569	20241127	102500	8934520	2930	2930	2930	2930	50
570	20241127	102400	8788020	2930	2930	2930	2930	50
571	20241127	102300	8641520	2930	2930	2930	2930	0
572	20241127	102200	8641520	2930	2930	2930	2930	50
573	20241127	102100	8495020	2930	2930	2930	2930	50
574	20241127	102000	8348520	2930	2930	2930	2930	0
575	20241127	101900	8348520	2930	2930	2930	2930	50
576	20241127	101800	8202020	2930	2930	2930	2930	52
577	20241127	101700	8049660	2930	2930	2930	2930	145
578	20241127	101600	7624810	2930	2930	2930	2930	0
579	20241127	101500	7624810	2930	2930	2930	2930	0
580	20241127	101400	7624810	2930	2930	2930	2930	54
581	20241127	101300	7466590	2930	2930	2930	2930	0
582	20241127	101200	7466590	2930	2930	2930	2930	200
583	20241127	101100	6880590	2935	2935	2935	2935	0
584	20241127	101000	6880590	2935	2935	2935	2935	50
585	20241127	100900	6733840	2935	2935	2935	2935	50
586	20241127	100800	6587090	2935	2935	2935	2935	0
587	20241127	100700	6587090	2935	2935	2935	2935	51
588	20241127	100600	6437405	2935	2935	2935	2935	50
589	20241127	100500	6290655	2935	2935	2935	2935	0
590	20241127	100400	6290655	2935	2935	2935	2935	50
591	20241127	100300	6143905	2935	2935	2935	2935	50
592	20241127	100200	5997155	2935	2935	2935	2935	0
593	20241127	100100	5997155	2935	2935	2935	2935	50
594	20241127	100000	5850405	2935	2935	2935	2935	50
595	20241127	095900	5703655	2935	2935	2935	2935	0
596	20241127	095800	5703655	2935	2935	2935	2935	70
597	20241127	095700	5498205	2940	2940	2940	2940	50
598	20241127	095600	5351205	2940	2940	2940	2940	0
599	20241127	095500	5351205	2940	2940	2940	2940	50
600	20241127	095400	5204205	2940	2940	2940	2940	50
601	20241127	095300	5057205	2940	2940	2940	2940	0
602	20241127	095200	5057205	2940	2940	2940	2940	50
603	20241127	095100	4910205	2940	2940	2940	2940	50
604	20241127	095000	4763205	2940	2940	2940	2940	159
605	20241127	094900	4295745	2940	2940	2940	2940	0
606	20241127	094800	4295745	2940	2940	2940	2940	0
607	20241127	094700	4295745	2940	2940	2940	2940	0
608	20241127	094600	4295745	2940	2940	2940	2940	431
609	20241127	094500	3028605	2945	2945	2945	2945	50
610	20241127	094400	2881355	2945	2945	2945	2945	1
611	20241127	094300	2878410	2945	2945	2945	2945	50
612	20241127	094200	2731160	2945	2945	2945	2945	5
613	20241127	094100	2716435	2940	2940	2940	2940	0
614	20241127	094000	2716435	2940	2940	2940	2930	104
615	20241127	093900	2410715	2945	2945	2945	2945	50
616	20241127	093800	2263465	2945	2945	2945	2945	0
617	20241127	093700	2263465	2945	2945	2945	2945	53
618	20241127	093600	2107380	2935	2940	2940	2935	56
619	20241127	093500	1942745	2940	2940	2940	2940	0
620	20241127	093400	1942745	2940	2940	2940	2940	50
621	20241127	093300	1795745	2940	2940	2940	2940	50
622	20241127	093200	1648745	2940	2935	2940	2935	69
623	20241127	093100	1446195	2935	2935	2935	2935	50
624	20241127	093000	1299445	2935	2935	2935	2935	50
625	20241127	092900	1152695	2935	2935	2935	2935	0
626	20241127	092800	1152695	2935	2935	2935	2935	10
627	20241127	092700	1123345	2930	2930	2930	2930	0
628	20241127	092600	1123345	2930	2930	2930	2930	0
629	20241127	092500	1123345	2930	2930	2930	2930	0
630	20241127	092400	1123345	2930	2930	2930	2930	0
631	20241127	092300	1123345	2930	2930	2930	2930	7
632	20241127	092200	1102835	2930	2930	2930	2930	0
633	20241127	092100	1102835	2930	2930	2930	2930	0
634	20241127	092000	1102835	2930	2930	2930	2930	97
635	20241127	091900	818625	2935	2935	2935	2935	0
636	20241127	091800	818625	2935	2935	2935	2935	0
637	20241127	091700	818625	2935	2935	2935	2935	0
638	20241127	091600	818625	2935	2935	2935	2935	0
639	20241127	091500	818625	2935	2935	2935	2935	0
640	20241127	091400	818625	2935	2935	2935	2935	0
641	20241127	091300	818625	2935	2935	2935	2935	0
642	20241127	091200	818625	2935	2935	2935	2935	0
643	20241127	091100	818625	2935	2935	2935	2935	0
644	20241127	091000	818625	2935	2935	2935	2935	1
645	20241127	090900	815690	2930	2930	2930	2930	0
646	20241127	090800	815690	2930	2930	2930	2930	0
647	20241127	090700	815690	2930	2930	2930	2930	0
648	20241127	090600	815690	2930	2930	2930	2930	0
649	20241127	090500	815690	2930	2930	2930	2930	0
650	20241127	090400	815690	2930	2930	2930	2930	0
651	20241127	090300	815690	2930	2930	2930	2930	0
652	20241127	090200	815690	2930	2930	2930	2930	48
653	20241127	090100	675050	2935	2935	2935	2935	0
654	20241127	090000	675050	2935	2935	2935	2935	230