KissMeData/100590/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	201600	593238015	4085	4085	4085	4085	4623
3	20241127	201500	593238015	4085	4085	4085	4085	0
4	20241127	201400	593238015	4085	4085	4085	4085	0
5	20241127	201300	593238015	4085	4085	4085	4085	0
6	20241127	201200	593238015	4085	4085	4085	4085	0
7	20241127	201100	593238015	4085	4085	4085	4085	0
8	20241127	201000	593238015	4085	4085	4085	4085	0
9	20241127	200900	593238015	4085	4085	4085	4085	0
10	20241127	200800	593238015	4085	4085	4085	4085	0
11	20241127	200700	593238015	4085	4085	4085	4085	0
12	20241127	200600	593238015	4085	4085	4085	4085	0
13	20241127	200500	593238015	4085	4085	4085	4085	0
14	20241127	200400	593238015	4085	4085	4085	4085	0
15	20241127	200300	593238015	4085	4085	4085	4085	0
16	20241127	200200	593238015	4085	4085	4085	4085	0
17	20241127	200100	593238015	4085	4085	4085	4085	0
18	20241127	200000	593238015	4085	4085	4085	4085	0
19	20241127	195900	593238015	4085	4085	4085	4085	0
20	20241127	195800	593238015	4085	4085	4085	4085	0
21	20241127	195700	593238015	4085	4085	4085	4085	0
22	20241127	195600	593238015	4085	4085	4085	4085	0
23	20241127	195500	593238015	4085	4085	4085	4085	0
24	20241127	195400	593238015	4085	4085	4085	4085	0
25	20241127	195300	593238015	4085	4085	4085	4085	0
26	20241127	195200	593238015	4085	4085	4085	4085	0
27	20241127	195100	593238015	4085	4085	4085	4085	0
28	20241127	195000	593238015	4085	4085	4085	4085	0
29	20241127	194900	593238015	4085	4085	4085	4085	0
30	20241127	194800	593238015	4085	4085	4085	4085	0
31	20241127	194700	593238015	4085	4085	4085	4085	0
32	20241127	194600	593238015	4085	4085	4085	4085	4623
33	20241127	194500	593238015	4085	4085	4085	4085	0
34	20241127	194400	593238015	4085	4085	4085	4085	0
35	20241127	194300	593238015	4085	4085	4085	4085	0
36	20241127	194200	593238015	4085	4085	4085	4085	0
37	20241127	194100	593238015	4085	4085	4085	4085	0
38	20241127	194000	593238015	4085	4085	4085	4085	0
39	20241127	193900	593238015	4085	4085	4085	4085	0
40	20241127	193800	593238015	4085	4085	4085	4085	0
41	20241127	193700	593238015	4085	4085	4085	4085	0
42	20241127	193600	593238015	4085	4085	4085	4085	0
43	20241127	193500	593238015	4085	4085	4085	4085	0
44	20241127	193400	593238015	4085	4085	4085	4085	0
45	20241127	193300	593238015	4085	4085	4085	4085	0
46	20241127	193200	593238015	4085	4085	4085	4085	0
47	20241127	193100	593238015	4085	4085	4085	4085	0
48	20241127	193000	593238015	4085	4085	4085	4085	0
49	20241127	192900	593238015	4085	4085	4085	4085	0
50	20241127	192800	593238015	4085	4085	4085	4085	0
51	20241127	192700	593238015	4085	4085	4085	4085	0
52	20241127	192600	593238015	4085	4085	4085	4085	0
53	20241127	192500	593238015	4085	4085	4085	4085	0
54	20241127	192400	593238015	4085	4085	4085	4085	0
55	20241127	192300	593238015	4085	4085	4085	4085	0
56	20241127	192200	593238015	4085	4085	4085	4085	0
57	20241127	192100	593238015	4085	4085	4085	4085	0
58	20241127	192000	593238015	4085	4085	4085	4085	0
59	20241127	191900	593238015	4085	4085	4085	4085	0
60	20241127	191800	593238015	4085	4085	4085	4085	0
61	20241127	191700	593238015	4085	4085	4085	4085	0
62	20241127	191600	593238015	4085	4085	4085	4085	4623
63	20241127	191500	593238015	4085	4085	4085	4085	0
64	20241127	191400	593238015	4085	4085	4085	4085	0
65	20241127	191300	593238015	4085	4085	4085	4085	0
66	20241127	191200	593238015	4085	4085	4085	4085	0
67	20241127	191100	593238015	4085	4085	4085	4085	0
68	20241127	191000	593238015	4085	4085	4085	4085	0
69	20241127	190900	593238015	4085	4085	4085	4085	0
70	20241127	190800	593238015	4085	4085	4085	4085	0
71	20241127	190700	593238015	4085	4085	4085	4085	0
72	20241127	190600	593238015	4085	4085	4085	4085	0
73	20241127	190500	593238015	4085	4085	4085	4085	0
74	20241127	190400	593238015	4085	4085	4085	4085	0
75	20241127	190300	593238015	4085	4085	4085	4085	0
76	20241127	190200	593238015	4085	4085	4085	4085	0
77	20241127	190100	593238015	4085	4085	4085	4085	0
78	20241127	190000	593238015	4085	4085	4085	4085	0
79	20241127	185900	593238015	4085	4085	4085	4085	0
80	20241127	185800	593238015	4085	4085	4085	4085	0
81	20241127	185700	593238015	4085	4085	4085	4085	0
82	20241127	185600	593238015	4085	4085	4085	4085	0
83	20241127	185500	593238015	4085	4085	4085	4085	0
84	20241127	185400	593238015	4085	4085	4085	4085	0
85	20241127	185300	593238015	4085	4085	4085	4085	0
86	20241127	185200	593238015	4085	4085	4085	4085	0
87	20241127	185100	593238015	4085	4085	4085	4085	0
88	20241127	185000	593238015	4085	4085	4085	4085	0
89	20241127	184900	593238015	4085	4085	4085	4085	0
90	20241127	184800	593238015	4085	4085	4085	4085	0
91	20241127	184700	593238015	4085	4085	4085	4085	0
92	20241127	184600	593238015	4085	4085	4085	4085	4623
93	20241127	184500	593238015	4085	4085	4085	4085	0
94	20241127	184400	593238015	4085	4085	4085	4085	0
95	20241127	184300	593238015	4085	4085	4085	4085	0
96	20241127	184200	593238015	4085	4085	4085	4085	0
97	20241127	184100	593238015	4085	4085	4085	4085	0
98	20241127	184000	593238015	4085	4085	4085	4085	0
99	20241127	183900	593238015	4085	4085	4085	4085	0
100	20241127	183800	593238015	4085	4085	4085	4085	0
101	20241127	183700	593238015	4085	4085	4085	4085	0
102	20241127	183600	593238015	4085	4085	4085	4085	0
103	20241127	183500	593238015	4085	4085	4085	4085	0
104	20241127	183400	593238015	4085	4085	4085	4085	0
105	20241127	183300	593238015	4085	4085	4085	4085	0
106	20241127	183200	593238015	4085	4085	4085	4085	0
107	20241127	183100	593238015	4085	4085	4085	4085	0
108	20241127	183000	593238015	4085	4085	4085	4085	0
109	20241127	182900	593238015	4085	4085	4085	4085	0
110	20241127	182800	593238015	4085	4085	4085	4085	0
111	20241127	182700	593238015	4085	4085	4085	4085	0
112	20241127	182600	593238015	4085	4085	4085	4085	0
113	20241127	182500	593238015	4085	4085	4085	4085	0
114	20241127	182400	593238015	4085	4085	4085	4085	0
115	20241127	182300	593238015	4085	4085	4085	4085	0
116	20241127	182200	593238015	4085	4085	4085	4085	0
117	20241127	182100	593238015	4085	4085	4085	4085	0
118	20241127	182000	593238015	4085	4085	4085	4085	0
119	20241127	181900	593238015	4085	4085	4085	4085	0
120	20241127	181800	593238015	4085	4085	4085	4085	0
121	20241127	181700	593238015	4085	4085	4085	4085	0
122	20241127	181600	593238015	4085	4085	4085	4085	4623
123	20241127	181500	593238015	4085	4085	4085	4085	0
124	20241127	181400	593238015	4085	4085	4085	4085	0
125	20241127	181300	593238015	4085	4085	4085	4085	0
126	20241127	181200	593238015	4085	4085	4085	4085	0
127	20241127	181100	593238015	4085	4085	4085	4085	0
128	20241127	181000	593238015	4085	4085	4085	4085	0
129	20241127	180900	593238015	4085	4085	4085	4085	0
130	20241127	180800	593238015	4085	4085	4085	4085	0
131	20241127	180700	593238015	4085	4085	4085	4085	0
132	20241127	180600	593238015	4085	4085	4085	4085	0
133	20241127	180500	593238015	4085	4085	4085	4085	0
134	20241127	180400	593238015	4085	4085	4085	4085	0
135	20241127	180300	593238015	4085	4085	4085	4085	0
136	20241127	180200	593238015	4085	4085	4085	4085	0
137	20241127	180100	593238015	4085	4085	4085	4085	0
138	20241127	180000	593238015	4085	4085	4085	4085	0
139	20241127	175900	593238015	4085	4085	4085	4085	0
140	20241127	175800	593238015	4085	4085	4085	4085	0
141	20241127	175700	593238015	4085	4085	4085	4085	0
142	20241127	175600	593238015	4085	4085	4085	4085	0
143	20241127	175500	593238015	4085	4085	4085	4085	0
144	20241127	175400	593238015	4085	4085	4085	4085	0
145	20241127	175300	593238015	4085	4085	4085	4085	0
146	20241127	175200	593238015	4085	4085	4085	4085	0
147	20241127	175100	593238015	4085	4085	4085	4085	0
148	20241127	175000	593238015	4085	4085	4085	4085	0
149	20241127	174900	593238015	4085	4085	4085	4085	0
150	20241127	174800	593238015	4085	4085	4085	4085	0
151	20241127	174700	593238015	4085	4085	4085	4085	0
152	20241127	174600	593238015	4085	4085	4085	4085	4623
153	20241127	174500	593238015	4085	4085	4085	4085	0
154	20241127	174400	593238015	4085	4085	4085	4085	0
155	20241127	174300	593238015	4085	4085	4085	4085	0
156	20241127	174200	593238015	4085	4085	4085	4085	0
157	20241127	174100	593238015	4085	4085	4085	4085	0
158	20241127	174000	593238015	4085	4085	4085	4085	0
159	20241127	173900	593238015	4085	4085	4085	4085	0
160	20241127	173800	593238015	4085	4085	4085	4085	0
161	20241127	173700	593238015	4085	4085	4085	4085	0
162	20241127	173600	593238015	4085	4085	4085	4085	0
163	20241127	173500	593238015	4085	4085	4085	4085	0
164	20241127	173400	593238015	4085	4085	4085	4085	0
165	20241127	173300	593238015	4085	4085	4085	4085	0
166	20241127	173200	593238015	4085	4085	4085	4085	0
167	20241127	173100	593238015	4085	4085	4085	4085	0
168	20241127	173000	593238015	4085	4085	4085	4085	0
169	20241127	172900	593238015	4085	4085	4085	4085	0
170	20241127	172800	593238015	4085	4085	4085	4085	0
171	20241127	172700	593238015	4085	4085	4085	4085	0
172	20241127	172600	593238015	4085	4085	4085	4085	0
173	20241127	172500	593238015	4085	4085	4085	4085	0
174	20241127	172400	593238015	4085	4085	4085	4085	0
175	20241127	172300	593238015	4085	4085	4085	4085	0
176	20241127	172200	593238015	4085	4085	4085	4085	0
177	20241127	172100	593238015	4085	4085	4085	4085	0
178	20241127	172000	593238015	4085	4085	4085	4085	0
179	20241127	171900	593238015	4085	4085	4085	4085	0
180	20241127	171800	593238015	4085	4085	4085	4085	0
181	20241127	171700	593238015	4085	4085	4085	4085	0
182	20241127	171600	593238015	4085	4085	4085	4085	4623
183	20241127	171500	593238015	4085	4085	4085	4085	0
184	20241127	171400	593238015	4085	4085	4085	4085	0
185	20241127	171300	593238015	4085	4085	4085	4085	0
186	20241127	171200	593238015	4085	4085	4085	4085	0
187	20241127	171100	593238015	4085	4085	4085	4085	0
188	20241127	171000	593238015	4085	4085	4085	4085	0
189	20241127	170900	593238015	4085	4085	4085	4085	0
190	20241127	170800	593238015	4085	4085	4085	4085	0
191	20241127	170700	593238015	4085	4085	4085	4085	0
192	20241127	170600	593238015	4085	4085	4085	4085	0
193	20241127	170500	593238015	4085	4085	4085	4085	0
194	20241127	170400	593238015	4085	4085	4085	4085	0
195	20241127	170300	593238015	4085	4085	4085	4085	0
196	20241127	170200	593238015	4085	4085	4085	4085	0
197	20241127	170100	593238015	4085	4085	4085	4085	0
198	20241127	170000	593238015	4085	4085	4085	4085	0
199	20241127	165900	593238015	4085	4085	4085	4085	0
200	20241127	165800	593238015	4085	4085	4085	4085	0
201	20241127	165700	593238015	4085	4085	4085	4085	0
202	20241127	165600	593238015	4085	4085	4085	4085	0
203	20241127	165500	593238015	4085	4085	4085	4085	0
204	20241127	165400	593238015	4085	4085	4085	4085	0
205	20241127	165300	593238015	4085	4085	4085	4085	0
206	20241127	165200	593238015	4085	4085	4085	4085	0
207	20241127	165100	593238015	4085	4085	4085	4085	0
208	20241127	165000	593238015	4085	4085	4085	4085	0
209	20241127	164900	593238015	4085	4085	4085	4085	0
210	20241127	164800	593238015	4085	4085	4085	4085	0
211	20241127	164700	593238015	4085	4085	4085	4085	0
212	20241127	164600	593238015	4085	4085	4085	4085	4623
213	20241127	164500	593238015	4085	4085	4085	4085	0
214	20241127	164400	593238015	4085	4085	4085	4085	0
215	20241127	164300	593238015	4085	4085	4085	4085	0
216	20241127	164200	593238015	4085	4085	4085	4085	0
217	20241127	164100	593238015	4085	4085	4085	4085	0
218	20241127	164000	593238015	4085	4085	4085	4085	0
219	20241127	163900	593238015	4085	4085	4085	4085	0
220	20241127	163800	593238015	4085	4085	4085	4085	0
221	20241127	163700	593238015	4085	4085	4085	4085	0
222	20241127	163600	593238015	4085	4085	4085	4085	0
223	20241127	163500	593238015	4085	4085	4085	4085	0
224	20241127	163400	593238015	4085	4085	4085	4085	0
225	20241127	163300	593238015	4085	4085	4085	4085	0
226	20241127	163200	593238015	4085	4085	4085	4085	0
227	20241127	163100	593238015	4085	4085	4085	4085	0
228	20241127	163000	593238015	4085	4085	4085	4085	0
229	20241127	162900	593238015	4085	4085	4085	4085	0
230	20241127	162800	593238015	4085	4085	4085	4085	0
231	20241127	162700	593238015	4085	4085	4085	4085	0
232	20241127	162600	593238015	4085	4085	4085	4085	0
233	20241127	162500	593238015	4085	4085	4085	4085	0
234	20241127	162400	593238015	4085	4085	4085	4085	0
235	20241127	162300	593238015	4085	4085	4085	4085	0
236	20241127	162200	593238015	4085	4085	4085	4085	0
237	20241127	162100	593238015	4085	4085	4085	4085	0
238	20241127	162000	593238015	4085	4085	4085	4085	0
239	20241127	161900	593238015	4085	4085	4085	4085	0
240	20241127	161800	593238015	4085	4085	4085	4085	0
241	20241127	161700	593238015	4085	4085	4085	4085	0
242	20241127	161600	593238015	4085	4085	4085	4085	4623
243	20241127	161500	593238015	4085	4085	4085	4085	0
244	20241127	161400	593238015	4085	4085	4085	4085	0
245	20241127	161300	593238015	4085	4085	4085	4085	0
246	20241127	161200	593238015	4085	4085	4085	4085	0
247	20241127	161100	593238015	4085	4085	4085	4085	0
248	20241127	161000	593238015	4085	4085	4085	4085	0
249	20241127	160900	593238015	4085	4085	4085	4085	0
250	20241127	160800	593238015	4085	4085	4085	4085	0
251	20241127	160700	593238015	4085	4085	4085	4085	0
252	20241127	160600	593238015	4085	4085	4085	4085	0
253	20241127	160500	593238015	4085	4085	4085	4085	0
254	20241127	160400	593238015	4085	4085	4085	4085	0
255	20241127	160300	593238015	4085	4085	4085	4085	0
256	20241127	160200	593238015	4085	4085	4085	4085	0
257	20241127	160100	593238015	4085	4085	4085	4085	0
258	20241127	160000	593238015	4085	4085	4085	4085	0
259	20241127	155900	593238015	4085	4085	4085	4085	0
260	20241127	155800	593238015	4085	4085	4085	4085	0
261	20241127	155700	593238015	4085	4085	4085	4085	0
262	20241127	155600	593238015	4085	4085	4085	4085	0
263	20241127	155500	593238015	4085	4085	4085	4085	0
264	20241127	155400	593238015	4085	4085	4085	4085	0
265	20241127	155300	593238015	4085	4085	4085	4085	0
266	20241127	155200	593238015	4085	4085	4085	4085	0
267	20241127	155100	593238015	4085	4085	4085	4085	0
268	20241127	155000	593238015	4085	4085	4085	4085	0
269	20241127	154900	593238015	4085	4085	4085	4085	0
270	20241127	154800	593238015	4085	4085	4085	4085	0
271	20241127	154700	593238015	4085	4085	4085	4085	0
272	20241127	154600	593238015	4085	4085	4085	4085	4623
273	20241127	154500	593238015	4085	4085	4085	4085	0
274	20241127	154400	593238015	4085	4085	4085	4085	0
275	20241127	154300	593238015	4085	4085	4085	4085	0
276	20241127	154200	593238015	4085	4085	4085	4085	0
277	20241127	154100	593238015	4085	4085	4085	4085	0
278	20241127	154000	593238015	4085	4085	4085	4085	0
279	20241127	153900	593238015	4085	4085	4085	4085	0
280	20241127	153800	593238015	4085	4085	4085	4085	0
281	20241127	153700	593238015	4085	4085	4085	4085	0
282	20241127	153600	593238015	4085	4085	4085	4085	0
283	20241127	153500	593238015	4085	4085	4085	4085	0
284	20241127	153400	593238015	4085	4085	4085	4085	0
285	20241127	153300	593238015	4085	4085	4085	4085	0
286	20241127	153200	593238015	4085	4085	4085	4085	0
287	20241127	153100	593238015	4085	4085	4085	4085	0
288	20241127	153000	593238015	4085	4085	4085	4085	4623
289	20241127	152900	574353060	4070	4070	4070	4070	0
290	20241127	152800	574353060	4070	4070	4070	4070	0
291	20241127	152700	574353060	4070	4070	4070	4070	0
292	20241127	152600	574353060	4070	4070	4070	4070	0
293	20241127	152500	574353060	4070	4070	4070	4070	0
294	20241127	152400	574353060	4070	4070	4070	4070	0
295	20241127	152300	574353060	4070	4070	4070	4070	0
296	20241127	152200	574353060	4070	4070	4070	4070	0
297	20241127	152100	574353060	4070	4070	4070	4070	0
298	20241127	152000	574353060	4070	4070	4070	4070	0
299	20241127	151900	574353060	4070	4070	4070	4070	165
300	20241127	151800	573681510	4060	4070	4070	4060	127
301	20241127	151700	573165480	4060	4060	4060	4060	876
302	20241127	151600	569608920	4060	4060	4060	4060	246
303	20241127	151500	568610160	4060	4070	4070	4060	110
304	20241127	151400	568163405	4075	4075	4075	4075	25
305	20241127	151300	568061530	4075	4080	4080	4070	242
306	20241127	151200	567074865	4090	4090	4090	4075	301
307	20241127	151100	565845705	4090	4075	4095	4075	837
308	20241127	151000	562426780	4075	4065	4075	4065	393
309	20241127	150900	560826440	4060	4055	4070	4055	2209
310	20241127	150800	551864375	4050	4065	4065	4050	6200
311	20241127	150700	526741425	4065	4060	4065	4060	782
312	20241127	150600	523564775	4060	4055	4060	4055	311
313	20241127	150500	522302620	4060	4065	4065	4060	1183
314	20241127	150400	517499635	4065	4065	4080	4060	856
315	20241127	150300	514023830	4060	4075	4080	4060	2067
316	20241127	150200	505614020	4085	4075	4085	4070	108
317	20241127	150100	505173275	4085	4080	4085	4080	20
318	20241127	150000	505091650	4085	4085	4085	4065	163
319	20241127	145900	504428295	4085	4065	4085	4065	326
320	20241127	145800	503102825	4090	4080	4090	4065	1044
321	20241127	145700	498843715	4085	4080	4095	4080	46
322	20241127	145600	498655975	4080	4080	4080	4075	282
323	20241127	145500	497505540	4080	4115	4115	4080	4155
324	20241127	145400	480501075	4100	4085	4100	4075	1844
325	20241127	145300	472957215	4095	4115	4115	4085	1082
326	20241127	145200	468527425	4100	4120	4145	4095	10888
327	20241127	145100	423624950	4125	4045	4140	4045	7302
328	20241127	145000	393680460	4075	4035	4075	4030	5916
329	20241127	144900	369667895	4035	4020	4035	4020	139
330	20241127	144800	369108735	4020	4020	4020	4020	0
331	20241127	144700	369108735	4020	4020	4020	4020	276
332	20241127	144600	367999215	4025	4025	4025	4025	2
333	20241127	144500	367991165	4025	4025	4025	4025	65
334	20241127	144400	367729540	4035	4025	4035	4020	405
335	20241127	144300	366098985	4025	4015	4025	4015	54
336	20241127	144200	365882050	4020	4020	4020	4020	0
337	20241127	144100	365882050	4020	4015	4020	4015	4
338	20241127	144000	365865985	4015	4005	4015	4005	7
339	20241127	143900	365837890	4015	4000	4015	4000	232
340	20241127	143800	364908790	3990	3990	4000	3990	304
341	20241127	143700	363692820	4000	4005	4005	4000	58
342	20241127	143600	363460720	3995	3995	3995	3995	85
343	20241127	143500	363121145	3995	3995	3995	3995	20
344	20241127	143400	363041245	3990	3990	3990	3990	0
345	20241127	143300	363041245	3990	3990	3990	3990	2
346	20241127	143200	363033265	3990	3990	3990	3990	190
347	20241127	143100	362275165	3990	3990	3990	3990	440
348	20241127	143000	360519565	3990	3990	3990	3990	0
349	20241127	142900	360519565	3990	3990	3990	3990	23
350	20241127	142800	360427795	3990	3990	3990	3990	153
351	20241127	142700	359817325	3990	3990	3990	3990	0
352	20241127	142600	359817325	3990	3990	3990	3990	6
353	20241127	142500	359793385	3980	3980	3980	3980	0
354	20241127	142400	359793385	3980	3985	3985	3980	100
355	20241127	142300	359395135	3980	3980	3980	3980	19
356	20241127	142200	359319515	3980	3980	3980	3980	121
357	20241127	142100	358837935	3980	3980	3980	3980	258
358	20241127	142000	357811095	3980	3980	3980	3980	331
359	20241127	141900	356493715	3980	3980	3980	3980	35
360	20241127	141800	356354415	3980	3980	3980	3980	0
361	20241127	141700	356354415	3980	3980	3980	3980	167
362	20241127	141600	355689755	3980	3980	3980	3980	35
363	20241127	141500	355550455	3975	3975	3975	3975	100
364	20241127	141400	355152955	3975	3980	3980	3975	63
365	20241127	141300	354902435	4005	4005	4005	4005	0
366	20241127	141200	354902435	4005	3980	4005	3975	256
367	20241127	141100	353884410	3975	4005	4005	3975	340
368	20241127	141000	352532740	4005	3985	4005	3975	1502
369	20241127	140900	346555560	3985	3985	3985	3985	0
370	20241127	140800	346555560	3985	3990	3990	3985	260
371	20241127	140700	345518975	3990	3990	3990	3990	5
372	20241127	140600	345499025	3990	3990	3990	3990	0
373	20241127	140500	345499025	3990	3990	3990	3990	0
374	20241127	140400	345499025	3990	3990	3990	3990	120
375	20241127	140300	345020225	3985	3985	3985	3985	28
376	20241127	140200	344908645	3985	3985	3985	3985	0
377	20241127	140100	344908645	3985	3985	3985	3985	15
378	20241127	140000	344848870	3985	3985	3985	3985	198
379	20241127	135900	344059840	3980	3980	3980	3980	0
380	20241127	135800	344059840	3980	3980	3980	3980	488
381	20241127	135700	342117600	3980	3980	3980	3980	0
382	20241127	135600	342117600	3980	3980	3980	3980	0
383	20241127	135500	342117600	3980	3985	3985	3980	118
384	20241127	135400	341647855	3980	3980	3980	3980	333
385	20241127	135300	340322515	3985	3985	3985	3985	10
386	20241127	135200	340282665	3985	3985	3985	3985	76
387	20241127	135100	339979805	3985	3985	3985	3985	0
388	20241127	135000	339979805	3985	3985	3985	3985	0
389	20241127	134900	339979805	3985	3985	3985	3985	0
390	20241127	134800	339979805	3985	3985	3985	3985	0
391	20241127	134700	339979805	3985	3985	3985	3985	0
392	20241127	134600	339979805	3985	3985	3985	3980	2425
393	20241127	134500	330327910	3985	3990	3990	3985	3
394	20241127	134400	330315950	3985	3985	3985	3985	110
395	20241127	134300	329877600	3985	3990	3990	3985	129
396	20241127	134200	329363285	3990	3990	3990	3990	0
397	20241127	134100	329363285	3990	3990	3990	3990	0
398	20241127	134000	329363285	3990	3990	3990	3990	0
399	20241127	133900	329363285	3990	3990	3990	3990	10
400	20241127	133800	329323385	3990	3990	3990	3990	0
401	20241127	133700	329323385	3990	3990	3990	3990	1
402	20241127	133600	329319395	3995	3995	3995	3995	5
403	20241127	133500	329299420	3995	3985	3995	3985	253
404	20241127	133400	328289705	3985	3980	3985	3980	2274
405	20241127	133300	319237810	3980	3980	3980	3980	0
406	20241127	133200	319237810	3980	3985	3985	3980	40
407	20241127	133100	319078415	3985	3985	3985	3985	0
408	20241127	133000	319078415	3985	3985	3985	3985	0
409	20241127	132900	319078415	3985	3985	3985	3985	153
410	20241127	132800	318468710	3985	3985	3985	3985	847
411	20241127	132700	315093415	3985	3985	3985	3985	0
412	20241127	132600	315093415	3985	3990	3990	3985	276
413	20241127	132500	313993425	3990	3990	3990	3990	9
414	20241127	132400	313957515	3990	3990	3990	3990	0
415	20241127	132300	313957515	3990	3990	3990	3990	0
416	20241127	132200	313957515	3990	3990	3990	3990	108
417	20241127	132100	313526595	3990	3990	3990	3990	0
418	20241127	132000	313526595	3990	3990	3990	3990	1
419	20241127	131900	313522605	3990	3990	3990	3990	50
420	20241127	131800	313323105	3990	3990	3990	3990	0
421	20241127	131700	313323105	3990	3995	3995	3985	49
422	20241127	131600	313127810	3985	3985	3985	3985	0
423	20241127	131500	313127810	3985	3985	3985	3985	30
424	20241127	131400	313008260	3995	3995	3995	3995	211
425	20241127	131300	312165315	3980	3980	3980	3980	0
426	20241127	131200	312165315	3980	3980	3980	3980	150
427	20241127	131100	311568315	3980	3980	3980	3980	0
428	20241127	131000	311568315	3980	3980	3980	3980	30
429	20241127	130900	311448915	3980	3980	3980	3980	0
430	20241127	130800	311448915	3980	3980	3980	3980	0
431	20241127	130700	311448915	3980	3980	3980	3980	0
432	20241127	130600	311448915	3980	3980	3980	3980	1
433	20241127	130500	311444935	3980	3980	3980	3980	0
434	20241127	130400	311444935	3980	3980	3980	3980	0
435	20241127	130300	311444935	3980	3980	3980	3980	0
436	20241127	130200	311444935	3980	3980	3980	3980	0
437	20241127	130100	311444935	3980	3980	3980	3980	0
438	20241127	130000	311444935	3980	3980	3980	3980	0
439	20241127	125900	311444935	3980	3980	3980	3980	4
440	20241127	125800	311429015	3975	3975	3975	3975	99
441	20241127	125700	311035490	3980	3980	3980	3980	100
442	20241127	125600	310637490	3975	3975	3975	3975	0
443	20241127	125500	310637490	3975	3975	3975	3975	0
444	20241127	125400	310637490	3975	3975	3975	3975	2
445	20241127	125300	310629540	3975	3975	3975	3975	0
446	20241127	125200	310629540	3975	3975	3975	3975	0
447	20241127	125100	310629540	3975	3975	3975	3975	0
448	20241127	125000	310629540	3975	3975	3975	3975	0
449	20241127	124900	310629540	3975	3990	3990	3975	1300
450	20241127	124800	305461375	3995	3995	3995	3995	0
451	20241127	124700	305461375	3995	3995	3995	3995	0
452	20241127	124600	305461375	3995	3995	3995	3995	99
453	20241127	124500	305065870	3990	3990	3990	3990	315
454	20241127	124400	303809020	3990	3990	3990	3990	35
455	20241127	124300	303669370	3995	3995	3995	3995	6
456	20241127	124200	303645400	3995	3995	3995	3995	0
457	20241127	124100	303645400	3995	3995	3995	3995	3
458	20241127	124000	303633415	3995	3995	3995	3995	0
459	20241127	123900	303633415	3995	3995	3995	3995	1
460	20241127	123800	303629420	3980	3980	3980	3980	750
461	20241127	123700	300644420	3990	3990	3990	3990	0
462	20241127	123600	300644420	3990	3990	3990	3990	14
463	20241127	123500	300588560	3990	3990	3990	3990	0
464	20241127	123400	300588560	3990	3990	3990	3990	8
465	20241127	123300	300556640	3990	3990	3990	3990	0
466	20241127	123200	300556640	3990	3990	3990	3990	133
467	20241127	123100	300025970	3990	3990	3990	3990	120
468	20241127	123000	299547170	3990	3990	3990	3990	0
469	20241127	122900	299547170	3990	3990	3990	3990	300
470	20241127	122800	298350170	3990	3990	3990	3990	500
471	20241127	122700	296355170	3995	3995	3995	3995	30
472	20241127	122600	296235320	3995	3995	3995	3995	0
473	20241127	122500	296235320	3995	3975	3995	3975	201
474	20241127	122400	295436325	3975	3975	3975	3975	0
475	20241127	122300	295436325	3975	3975	3975	3975	0
476	20241127	122200	295436325	3975	3975	3975	3975	62
477	20241127	122100	295189875	3995	3995	3995	3995	155
478	20241127	122000	294570650	3995	3995	3995	3995	10
479	20241127	121900	294530700	3995	3995	3995	3995	0
480	20241127	121800	294530700	3995	3970	3995	3970	1073
481	20241127	121700	290270865	3970	3970	3970	3970	49
482	20241127	121600	290076335	3970	3970	3970	3970	5
483	20241127	121500	290056485	3995	3995	3995	3995	0
484	20241127	121400	290056485	3995	3995	3995	3995	0
485	20241127	121300	290056485	3995	3995	3995	3995	20
486	20241127	121200	289976585	3970	3970	3970	3970	0
487	20241127	121100	289976585	3970	3970	3970	3970	0
488	20241127	121000	289976585	3970	3970	3970	3970	0
489	20241127	120900	289976585	3970	3970	3970	3970	223
490	20241127	120800	289091275	3970	3970	3970	3970	0
491	20241127	120700	289091275	3970	3970	3970	3970	1380
492	20241127	120600	283612675	3995	3995	3995	3965	3
493	20241127	120500	283600720	3995	3970	3995	3965	654
494	20241127	120400	281007350	3970	3970	3970	3970	252
495	20241127	120300	280006910	3970	3970	3970	3970	0
496	20241127	120200	280006910	3970	3970	3970	3965	151
497	20241127	120100	279407925	3970	3970	3970	3970	14
498	20241127	120000	279352345	3970	3970	3970	3970	243
499	20241127	115900	278387635	3970	3970	3970	3970	0
500	20241127	115800	278387635	3970	3970	3970	3970	0
501	20241127	115700	278387635	3970	4000	4000	3970	863
502	20241127	115600	274956405	3975	3975	3975	3975	0
503	20241127	115500	274956405	3975	3975	3975	3975	0
504	20241127	115400	274956405	3975	3975	3975	3975	200
505	20241127	115300	274161405	3975	3975	3975	3975	3
506	20241127	115200	274149480	4005	4005	4005	4005	3
507	20241127	115100	274137465	3975	4005	4005	3975	354
508	20241127	115000	272725815	3975	3990	3990	3975	1267
509	20241127	114900	267686655	3985	4005	4005	3985	14457
510	20241127	114800	209964490	4005	4005	4005	4005	3
511	20241127	114700	209952475	4005	4005	4005	4005	0
512	20241127	114600	209952475	4005	4005	4005	4005	500
513	20241127	114500	207949975	4005	4005	4005	4005	6
514	20241127	114400	207925945	4015	4015	4015	4015	11
515	20241127	114300	207881780	4015	4015	4015	4015	0
516	20241127	114200	207881780	4015	4015	4015	4015	0
517	20241127	114100	207881780	4015	4015	4015	4015	0
518	20241127	114000	207881780	4015	4015	4015	4015	0
519	20241127	113900	207881780	4015	4015	4015	4015	0
520	20241127	113800	207881780	4015	4015	4015	4015	0
521	20241127	113700	207881780	4015	4015	4015	4015	11
522	20241127	113600	207837615	4005	4015	4015	4005	1817
523	20241127	113500	200552635	4015	4015	4015	4015	0
524	20241127	113400	200552635	4015	4015	4015	4015	0
525	20241127	113300	200552635	4015	4015	4015	4015	35
526	20241127	113200	200412110	4035	4035	4035	4035	0
527	20241127	113100	200412110	4035	4035	4035	4035	0
528	20241127	113000	200412110	4035	4035	4035	4035	1
529	20241127	112900	200408075	4010	4010	4010	4010	0
530	20241127	112800	200408075	4010	4010	4010	4010	0
531	20241127	112700	200408075	4010	4010	4010	4010	0
532	20241127	112600	200408075	4010	4010	4010	4010	1
533	20241127	112500	200404065	4010	4015	4015	4010	1398
534	20241127	112400	194795250	4015	4015	4015	4015	0
535	20241127	112300	194795250	4015	4015	4015	4015	7
536	20241127	112200	194767145	4045	4045	4045	4045	150
537	20241127	112100	194160395	4015	4015	4015	4015	10
538	20241127	112000	194120245	4015	4015	4015	4015	161
539	20241127	111900	193473830	4045	4015	4045	4015	360
540	20241127	111800	192027895	4020	4020	4020	4020	745
541	20241127	111700	189032995	4020	4025	4025	4020	1284
542	20241127	111600	183868925	4025	4025	4025	4025	839
543	20241127	111500	180491950	4030	4030	4030	4030	0
544	20241127	111400	180491950	4030	4030	4030	4030	400
545	20241127	111300	178879950	4030	4030	4030	4030	0
546	20241127	111200	178879950	4030	4035	4050	4030	329
547	20241127	111100	177552740	4035	4050	4050	4035	60
548	20241127	111000	177309890	4050	4050	4050	4050	1
549	20241127	110900	177305840	4035	4035	4035	4035	2
550	20241127	110800	177297770	4035	4035	4035	4035	0
551	20241127	110700	177297770	4035	4035	4035	4035	0
552	20241127	110600	177297770	4035	4035	4035	4035	0
553	20241127	110500	177297770	4035	4035	4035	4035	119
554	20241127	110400	176817605	4035	4035	4035	4035	51
555	20241127	110300	176611820	4035	4035	4035	4035	130
556	20241127	110200	176087270	4035	4040	4040	4035	868
557	20241127	110100	172583680	4050	4050	4050	4050	0
558	20241127	110000	172583680	4050	4050	4050	4050	0
559	20241127	105900	172583680	4050	4040	4050	4040	59
560	20241127	105800	172345310	4055	4055	4055	4055	0
561	20241127	105700	172345310	4055	4050	4055	4050	210
562	20241127	105600	171494800	4055	4055	4055	4055	0
563	20241127	105500	171494800	4055	4055	4055	4055	200
564	20241127	105400	170683800	4055	4050	4055	4050	493
565	20241127	105300	168687140	4050	4050	4050	4050	30
566	20241127	105200	168565640	4050	4050	4050	4050	164
567	20241127	105100	167901440	4050	4050	4050	4050	0
568	20241127	105000	167901440	4050	4050	4050	4050	0
569	20241127	104900	167901440	4050	4035	4050	4035	2214
570	20241127	104800	158943470	4040	4040	4040	4040	1
571	20241127	104700	158939430	4040	4040	4040	4040	80
572	20241127	104600	158616230	4040	4045	4045	4040	18
573	20241127	104500	158543475	4045	4045	4045	4045	20
574	20241127	104400	158462575	4050	4050	4050	4050	8
575	20241127	104300	158430175	4050	4050	4050	4050	0
576	20241127	104200	158430175	4050	4050	4050	4050	0
577	20241127	104100	158430175	4050	4035	4050	4035	290
578	20241127	104000	157260010	4040	4050	4050	4040	699
579	20241127	103900	154433640	4055	4050	4055	4050	267
580	20241127	103800	153351435	4050	4055	4055	4050	255
581	20241127	103700	152318680	4055	4055	4060	4050	650
582	20241127	103600	149683000	4060	4060	4060	4060	0
583	20241127	103500	149683000	4060	4060	4060	4060	10
584	20241127	103400	149642400	4060	4055	4060	4055	3
585	20241127	103300	149630230	4060	4060	4060	4060	500
586	20241127	103200	147600230	4060	4060	4060	4060	0
587	20241127	103100	147600230	4060	4060	4060	4055	297
588	20241127	103000	146394615	4060	4060	4060	4060	0
589	20241127	102900	146394615	4060	4055	4060	4055	5
590	20241127	102800	146374335	4055	4055	4055	4055	1
591	20241127	102700	146370280	4055	4060	4060	4055	235
592	20241127	102600	145417310	4060	4060	4060	4060	1
593	20241127	102500	145413250	4055	4060	4060	4055	6
594	20241127	102400	145388915	4050	4050	4060	4050	231
595	20241127	102300	144453355	4060	4050	4060	4050	151
596	20241127	102200	143841795	4050	4050	4060	4050	207
597	20241127	102100	143003425	4050	4050	4050	4050	10
598	20241127	102000	142962925	4045	4045	4045	4045	1
599	20241127	101900	142958880	4045	4050	4050	4045	875
600	20241127	101800	139415630	4050	4050	4050	4050	0
601	20241127	101700	139415630	4050	4045	4050	4045	277
602	20241127	101600	138295090	4065	4065	4065	4065	0
603	20241127	101500	138295090	4065	4065	4065	4065	0
604	20241127	101400	138295090	4065	4065	4065	4065	0
605	20241127	101300	138295090	4065	4065	4065	4065	1
606	20241127	101200	138291025	4050	4055	4065	4050	2589
607	20241127	101100	127800355	4070	4060	4070	4055	267
608	20241127	101000	126716405	4070	4065	4075	4055	903
609	20241127	100900	123048330	4075	4065	4075	4060	792
610	20241127	100800	119826100	4070	4070	4070	4065	589
611	20241127	100700	117429155	4065	4065	4065	4065	308
612	20241127	100600	116177135	4070	4065	4070	4065	507
613	20241127	100500	114116145	4065	4065	4070	4065	186
614	20241127	100400	113360050	4070	4070	4070	4060	762
615	20241127	100300	110261905	4070	4075	4075	4070	132
616	20241127	100200	109724655	4070	4075	4075	4070	56
617	20241127	100100	109496680	4075	4070	4075	4065	296
618	20241127	100000	108292430	4075	4065	4075	4065	329
619	20241127	095900	106952750	4065	4065	4065	4065	302
620	20241127	095800	105725120	4065	4060	4065	4060	256
621	20241127	095700	104684485	4055	4055	4055	4055	205
622	20241127	095600	103853210	4065	4065	4065	4050	353
623	20241127	095500	102421505	4060	4060	4060	4055	397
624	20241127	095400	100809805	4060	4060	4060	4060	102
625	20241127	095300	100395685	4055	4055	4055	4055	324
626	20241127	095200	99081865	4055	4050	4055	4045	149
627	20241127	095100	98478400	4050	4050	4050	4050	160
628	20241127	095000	97830400	4050	4050	4050	4050	2
629	20241127	094900	97822300	4045	4045	4045	4045	35
630	20241127	094800	97680725	4045	4045	4045	4045	0
631	20241127	094700	97680725	4045	4045	4045	4045	1346
632	20241127	094600	92236155	4045	4045	4045	4045	246
633	20241127	094500	91241085	4045	4045	4045	4045	0
634	20241127	094400	91241085	4045	4040	4045	4040	123
635	20241127	094300	90744075	4040	4040	4040	4040	13
636	20241127	094200	90691555	4040	4040	4040	4040	3
637	20241127	094100	90679435	4040	4040	4040	4040	0
638	20241127	094000	90679435	4040	4040	4040	4040	70
639	20241127	093900	90396635	4040	4040	4040	4040	0
640	20241127	093800	90396635	4040	4040	4040	4040	2
641	20241127	093700	90388555	4025	4045	4045	4025	305
642	20241127	093600	89159830	4045	4035	4045	4035	399
643	20241127	093500	87547780	4030	4030	4030	4030	304
644	20241127	093400	86322660	4025	4025	4025	4025	234
645	20241127	093300	85380810	4035	4035	4035	4035	0
646	20241127	093200	85380810	4035	4040	4045	4035	1030
647	20241127	093100	81219630	4025	4040	4040	4025	200
648	20241127	093000	80412715	4040	4040	4040	4040	0
649	20241127	092900	80412715	4040	4040	4040	4040	10
650	20241127	092800	80372315	4040	4040	4040	4040	13
651	20241127	092700	80319795	4040	4040	4040	4040	127
652	20241127	092600	79806715	4040	4040	4040	4040	124
653	20241127	092500	79305755	4005	4035	4035	4005	1091
654	20241127	092400	74925380	4035	4035	4035	4035	100
655	20241127	092300	74521880	4035	4005	4035	4005	359
656	20241127	092200	73081995	4030	4030	4030	4030	1063
657	20241127	092100	68798105	4000	4010	4010	4000	156
658	20241127	092000	68173405	4010	4010	4010	4010	10
659	20241127	091900	68133305	4000	4000	4000	4000	641
660	20241127	091800	65569305	3995	4005	4005	3995	1422
661	20241127	091700	59878100	4005	4005	4005	4005	66
662	20241127	091600	59613770	4005	4010	4010	4005	375
663	20241127	091500	58111395	4035	4010	4035	4005	3290
664	20241127	091400	44843205	4010	4015	4015	4010	344
665	20241127	091300	43462300	4005	4025	4025	4005	874
666	20241127	091200	39949530	4025	4025	4025	4025	50
667	20241127	091100	39748280	4000	4000	4000	4000	517
668	20241127	091000	37680280	3995	4000	4005	3995	661
669	20241127	090900	35036750	4000	4015	4015	4000	3488
670	20241127	090800	21050335	4020	4040	4040	4020	1094
671	20241127	090700	16650945	4040	4040	4040	4040	1
672	20241127	090600	16646905	4025	4025	4030	4025	487
673	20241127	090500	14686235	4040	4040	4040	4040	320
674	20241127	090400	13393435	4040	4015	4040	4015	228
675	20241127	090300	12474265	4015	4015	4015	4015	189
676	20241127	090200	11715430	4015	4045	4045	4015	602
677	20241127	090100	9290630	4055	4055	4055	4055	0
678	20241127	090000	9290630	4055	4050	4055	4030	2095