KissMeData/011150/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	185800	599927435	2990	2990	2990	2990	1642
3	20241127	185700	599927435	2990	2990	2990	2990	0
4	20241127	185600	599927435	2990	2990	2990	2990	0
5	20241127	185500	599927435	2990	2990	2990	2990	0
6	20241127	185400	599927435	2990	2990	2990	2990	0
7	20241127	185300	599927435	2990	2990	2990	2990	0
8	20241127	185200	599927435	2990	2990	2990	2990	0
9	20241127	185100	599927435	2990	2990	2990	2990	0
10	20241127	185000	599927435	2990	2990	2990	2990	0
11	20241127	184900	599927435	2990	2990	2990	2990	0
12	20241127	184800	599927435	2990	2990	2990	2990	0
13	20241127	184700	599927435	2990	2990	2990	2990	0
14	20241127	184600	599927435	2990	2990	2990	2990	0
15	20241127	184500	599927435	2990	2990	2990	2990	0
16	20241127	184400	599927435	2990	2990	2990	2990	0
17	20241127	184300	599927435	2990	2990	2990	2990	0
18	20241127	184200	599927435	2990	2990	2990	2990	0
19	20241127	184100	599927435	2990	2990	2990	2990	0
20	20241127	184000	599927435	2990	2990	2990	2990	0
21	20241127	183900	599927435	2990	2990	2990	2990	0
22	20241127	183800	599927435	2990	2990	2990	2990	0
23	20241127	183700	599927435	2990	2990	2990	2990	0
24	20241127	183600	599927435	2990	2990	2990	2990	0
25	20241127	183500	599927435	2990	2990	2990	2990	0
26	20241127	183400	599927435	2990	2990	2990	2990	0
27	20241127	183300	599927435	2990	2990	2990	2990	0
28	20241127	183200	599927435	2990	2990	2990	2990	0
29	20241127	183100	599927435	2990	2990	2990	2990	0
30	20241127	183000	599927435	2990	2990	2990	2990	0
31	20241127	182900	599927435	2990	2990	2990	2990	0
32	20241127	182800	599927435	2990	2990	2990	2990	1642
33	20241127	182700	599927435	2990	2990	2990	2990	0
34	20241127	182600	599927435	2990	2990	2990	2990	0
35	20241127	182500	599927435	2990	2990	2990	2990	0
36	20241127	182400	599927435	2990	2990	2990	2990	0
37	20241127	182300	599927435	2990	2990	2990	2990	0
38	20241127	182200	599927435	2990	2990	2990	2990	0
39	20241127	182100	599927435	2990	2990	2990	2990	0
40	20241127	182000	599927435	2990	2990	2990	2990	0
41	20241127	181900	599927435	2990	2990	2990	2990	0
42	20241127	181800	599927435	2990	2990	2990	2990	0
43	20241127	181700	599927435	2990	2990	2990	2990	0
44	20241127	181600	599927435	2990	2990	2990	2990	0
45	20241127	181500	599927435	2990	2990	2990	2990	0
46	20241127	181400	599927435	2990	2990	2990	2990	0
47	20241127	181300	599927435	2990	2990	2990	2990	0
48	20241127	181200	599927435	2990	2990	2990	2990	0
49	20241127	181100	599927435	2990	2990	2990	2990	0
50	20241127	181000	599927435	2990	2990	2990	2990	0
51	20241127	180900	599927435	2990	2990	2990	2990	0
52	20241127	180800	599927435	2990	2990	2990	2990	0
53	20241127	180700	599927435	2990	2990	2990	2990	0
54	20241127	180600	599927435	2990	2990	2990	2990	0
55	20241127	180500	599927435	2990	2990	2990	2990	0
56	20241127	180400	599927435	2990	2990	2990	2990	0
57	20241127	180300	599927435	2990	2990	2990	2990	0
58	20241127	180200	599927435	2990	2990	2990	2990	0
59	20241127	180100	599927435	2990	2990	2990	2990	0
60	20241127	180000	599927435	2990	2990	2990	2990	0
61	20241127	175900	599927435	2990	2990	2990	2990	0
62	20241127	175800	599927435	2990	2990	2990	2990	1642
63	20241127	175700	599927435	2990	2990	2990	2990	0
64	20241127	175600	599927435	2990	2990	2990	2990	0
65	20241127	175500	599927435	2990	2990	2990	2990	0
66	20241127	175400	599927435	2990	2990	2990	2990	0
67	20241127	175300	599927435	2990	2990	2990	2990	0
68	20241127	175200	599927435	2990	2990	2990	2990	0
69	20241127	175100	599927435	2990	2990	2990	2990	0
70	20241127	175000	599927435	2990	2990	2990	2990	0
71	20241127	174900	599927435	2990	2990	2990	2990	0
72	20241127	174800	599927435	2990	2990	2990	2990	0
73	20241127	174700	599927435	2990	2990	2990	2990	0
74	20241127	174600	599927435	2990	2990	2990	2990	0
75	20241127	174500	599927435	2990	2990	2990	2990	0
76	20241127	174400	599927435	2990	2990	2990	2990	0
77	20241127	174300	599927435	2990	2990	2990	2990	0
78	20241127	174200	599927435	2990	2990	2990	2990	0
79	20241127	174100	599927435	2990	2990	2990	2990	0
80	20241127	174000	599927435	2990	2990	2990	2990	0
81	20241127	173900	599927435	2990	2990	2990	2990	0
82	20241127	173800	599927435	2990	2990	2990	2990	0
83	20241127	173700	599927435	2990	2990	2990	2990	0
84	20241127	173600	599927435	2990	2990	2990	2990	0
85	20241127	173500	599927435	2990	2990	2990	2990	0
86	20241127	173400	599927435	2990	2990	2990	2990	0
87	20241127	173300	599927435	2990	2990	2990	2990	0
88	20241127	173200	599927435	2990	2990	2990	2990	0
89	20241127	173100	599927435	2990	2990	2990	2990	0
90	20241127	173000	599927435	2990	2990	2990	2990	0
91	20241127	172900	599927435	2990	2990	2990	2990	0
92	20241127	172800	599927435	2990	2990	2990	2990	1642
93	20241127	172700	599927435	2990	2990	2990	2990	0
94	20241127	172600	599927435	2990	2990	2990	2990	0
95	20241127	172500	599927435	2990	2990	2990	2990	0
96	20241127	172400	599927435	2990	2990	2990	2990	0
97	20241127	172300	599927435	2990	2990	2990	2990	0
98	20241127	172200	599927435	2990	2990	2990	2990	0
99	20241127	172100	599927435	2990	2990	2990	2990	0
100	20241127	172000	599927435	2990	2990	2990	2990	0
101	20241127	171900	599927435	2990	2990	2990	2990	0
102	20241127	171800	599927435	2990	2990	2990	2990	0
103	20241127	171700	599927435	2990	2990	2990	2990	0
104	20241127	171600	599927435	2990	2990	2990	2990	0
105	20241127	171500	599927435	2990	2990	2990	2990	0
106	20241127	171400	599927435	2990	2990	2990	2990	0
107	20241127	171300	599927435	2990	2990	2990	2990	0
108	20241127	171200	599927435	2990	2990	2990	2990	0
109	20241127	171100	599927435	2990	2990	2990	2990	0
110	20241127	171000	599927435	2990	2990	2990	2990	0
111	20241127	170900	599927435	2990	2990	2990	2990	0
112	20241127	170800	599927435	2990	2990	2990	2990	0
113	20241127	170700	599927435	2990	2990	2990	2990	0
114	20241127	170600	599927435	2990	2990	2990	2990	0
115	20241127	170500	599927435	2990	2990	2990	2990	0
116	20241127	170400	599927435	2990	2990	2990	2990	0
117	20241127	170300	599927435	2990	2990	2990	2990	0
118	20241127	170200	599927435	2990	2990	2990	2990	0
119	20241127	170100	599927435	2990	2990	2990	2990	0
120	20241127	170000	599927435	2990	2990	2990	2990	0
121	20241127	165900	599927435	2990	2990	2990	2990	0
122	20241127	165800	599927435	2990	2990	2990	2990	1642
123	20241127	165700	599927435	2990	2990	2990	2990	0
124	20241127	165600	599927435	2990	2990	2990	2990	0
125	20241127	165500	599927435	2990	2990	2990	2990	0
126	20241127	165400	599927435	2990	2990	2990	2990	0
127	20241127	165300	599927435	2990	2990	2990	2990	0
128	20241127	165200	599927435	2990	2990	2990	2990	0
129	20241127	165100	599927435	2990	2990	2990	2990	0
130	20241127	165000	599927435	2990	2990	2990	2990	0
131	20241127	164900	599927435	2990	2990	2990	2990	0
132	20241127	164800	599927435	2990	2990	2990	2990	0
133	20241127	164700	599927435	2990	2990	2990	2990	0
134	20241127	164600	599927435	2990	2990	2990	2990	0
135	20241127	164500	599927435	2990	2990	2990	2990	0
136	20241127	164400	599927435	2990	2990	2990	2990	0
137	20241127	164300	599927435	2990	2990	2990	2990	0
138	20241127	164200	599927435	2990	2990	2990	2990	0
139	20241127	164100	599927435	2990	2990	2990	2990	0
140	20241127	164000	599927435	2990	2990	2990	2990	0
141	20241127	163900	599927435	2990	2990	2990	2990	0
142	20241127	163800	599927435	2990	2990	2990	2990	0
143	20241127	163700	599927435	2990	2990	2990	2990	0
144	20241127	163600	599927435	2990	2990	2990	2990	0
145	20241127	163500	599927435	2990	2990	2990	2990	0
146	20241127	163400	599927435	2990	2990	2990	2990	0
147	20241127	163300	599927435	2990	2990	2990	2990	0
148	20241127	163200	599927435	2990	2990	2990	2990	0
149	20241127	163100	599927435	2990	2990	2990	2990	0
150	20241127	163000	599927435	2990	2990	2990	2990	0
151	20241127	162900	599927435	2990	2990	2990	2990	0
152	20241127	162800	599927435	2990	2990	2990	2990	1642
153	20241127	162700	599927435	2990	2990	2990	2990	0
154	20241127	162600	599927435	2990	2990	2990	2990	0
155	20241127	162500	599927435	2990	2990	2990	2990	0
156	20241127	162400	599927435	2990	2990	2990	2990	0
157	20241127	162300	599927435	2990	2990	2990	2990	0
158	20241127	162200	599927435	2990	2990	2990	2990	0
159	20241127	162100	599927435	2990	2990	2990	2990	0
160	20241127	162000	599927435	2990	2990	2990	2990	0
161	20241127	161900	599927435	2990	2990	2990	2990	0
162	20241127	161800	599927435	2990	2990	2990	2990	0
163	20241127	161700	599927435	2990	2990	2990	2990	0
164	20241127	161600	599927435	2990	2990	2990	2990	0
165	20241127	161500	599927435	2990	2990	2990	2990	0
166	20241127	161400	599927435	2990	2990	2990	2990	0
167	20241127	161300	599927435	2990	2990	2990	2990	0
168	20241127	161200	599927435	2990	2990	2990	2990	0
169	20241127	161100	599927435	2990	2990	2990	2990	0
170	20241127	161000	599927435	2990	2990	2990	2990	0
171	20241127	160900	599927435	2990	2990	2990	2990	0
172	20241127	160800	599927435	2990	2990	2990	2990	0
173	20241127	160700	599927435	2990	2990	2990	2990	0
174	20241127	160600	599927435	2990	2990	2990	2990	0
175	20241127	160500	599927435	2990	2990	2990	2990	0
176	20241127	160400	599927435	2990	2990	2990	2990	0
177	20241127	160300	599927435	2990	2990	2990	2990	0
178	20241127	160200	599927435	2990	2990	2990	2990	0
179	20241127	160100	599927435	2990	2990	2990	2990	0
180	20241127	160000	599927435	2990	2990	2990	2990	0
181	20241127	155900	599927435	2990	2990	2990	2990	0
182	20241127	155800	599927435	2990	2990	2990	2990	1642
183	20241127	155700	599927435	2990	2990	2990	2990	0
184	20241127	155600	599927435	2990	2990	2990	2990	0
185	20241127	155500	599927435	2990	2990	2990	2990	0
186	20241127	155400	599927435	2990	2990	2990	2990	0
187	20241127	155300	599927435	2990	2990	2990	2990	0
188	20241127	155200	599927435	2990	2990	2990	2990	0
189	20241127	155100	599927435	2990	2990	2990	2990	0
190	20241127	155000	599927435	2990	2990	2990	2990	0
191	20241127	154900	599927435	2990	2990	2990	2990	0
192	20241127	154800	599927435	2990	2990	2990	2990	0
193	20241127	154700	599927435	2990	2990	2990	2990	0
194	20241127	154600	599927435	2990	2990	2990	2990	0
195	20241127	154500	599927435	2990	2990	2990	2990	0
196	20241127	154400	599927435	2990	2990	2990	2990	0
197	20241127	154300	599927435	2990	2990	2990	2990	0
198	20241127	154200	599927435	2990	2990	2990	2990	0
199	20241127	154100	599927435	2990	2990	2990	2990	0
200	20241127	154000	599927435	2990	2990	2990	2990	0
201	20241127	153900	599927435	2990	2990	2990	2990	0
202	20241127	153800	599927435	2990	2990	2990	2990	0
203	20241127	153700	599927435	2990	2990	2990	2990	0
204	20241127	153600	599927435	2990	2990	2990	2990	0
205	20241127	153500	599927435	2990	2990	2990	2990	0
206	20241127	153400	599927435	2990	2990	2990	2990	0
207	20241127	153300	599927435	2990	2990	2990	2990	0
208	20241127	153200	599927435	2990	2990	2990	2990	0
209	20241127	153100	599927435	2990	2990	2990	2990	0
210	20241127	153000	599927435	2990	2990	2990	2990	1642
211	20241127	152900	595017855	2990	2990	2990	2990	0
212	20241127	152800	595017855	2990	2990	2990	2990	0
213	20241127	152700	595017855	2990	2990	2990	2990	0
214	20241127	152600	595017855	2990	2990	2990	2990	0
215	20241127	152500	595017855	2990	2990	2990	2990	0
216	20241127	152400	595017855	2990	2990	2990	2990	0
217	20241127	152300	595017855	2990	2990	2990	2990	0
218	20241127	152200	595017855	2990	2990	2990	2990	0
219	20241127	152100	595017855	2990	2990	2990	2990	0
220	20241127	152000	595017855	2990	2990	2990	2990	0
221	20241127	151900	595017855	2990	2990	2990	2990	208
222	20241127	151800	594395935	2990	2990	2990	2990	110
223	20241127	151700	594067035	2980	2980	2980	2980	10
224	20241127	151600	594037235	2990	2975	2990	2975	22
225	20241127	151500	593971770	2975	2990	2990	2970	3922
226	20241127	151400	582297250	2995	2995	2995	2995	10
227	20241127	151300	582267300	2995	2995	2995	2995	0
228	20241127	151200	582267300	2995	2995	2995	2995	310
229	20241127	151100	581338850	2980	2985	2985	2980	111
230	20241127	151000	581007945	2985	2985	2985	2985	100
231	20241127	150900	580709445	2995	2990	2995	2975	3903
232	20241127	150800	569076545	2985	2985	2985	2985	81
233	20241127	150700	568834760	2980	2995	2995	2980	1398
234	20241127	150600	564657085	2990	2990	2990	2990	2
235	20241127	150500	564651105	2990	2990	2990	2990	191
236	20241127	150400	564080015	2990	2990	2990	2990	1
237	20241127	150300	564077025	2990	2995	2995	2990	718
238	20241127	150200	561928615	2995	2995	2995	2990	121
239	20241127	150100	561566625	2995	2995	2995	2995	50
240	20241127	150000	561416875	2990	2985	2990	2985	1929
241	20241127	145900	555649185	2985	2990	2990	2985	82
242	20241127	145800	555404410	2985	2990	2990	2985	73
243	20241127	145700	555186395	2990	2990	2990	2985	53
244	20241127	145600	555027930	2990	2990	2990	2990	81
245	20241127	145500	554785740	2990	2990	2990	2990	0
246	20241127	145400	554785740	2990	2990	2990	2990	65
247	20241127	145300	554591390	2985	2985	2985	2985	81
248	20241127	145200	554349605	2990	2990	2990	2990	1236
249	20241127	145100	550653965	2985	2985	2985	2985	813
250	20241127	145000	548227160	2990	2990	2990	2990	319
251	20241127	144900	547273350	2990	3000	3000	2990	114
252	20241127	144800	546932165	3000	2995	3000	2995	90
253	20241127	144700	546662400	2995	2995	2995	2995	4
254	20241127	144600	546650420	2990	2995	2995	2990	94
255	20241127	144500	546369295	2995	2995	2995	2995	15
256	20241127	144400	546324370	2990	2990	2990	2990	0
257	20241127	144300	546324370	2990	2990	2990	2990	81
258	20241127	144200	546082180	2990	2990	2990	2990	0
259	20241127	144100	546082180	2990	2990	2990	2990	65
260	20241127	144000	545887830	2990	2995	2995	2990	92
261	20241127	143900	545612700	2995	2995	2995	2995	0
262	20241127	143800	545612700	2995	2995	2995	2995	471
263	20241127	143700	544202055	2990	2990	2990	2990	7454
264	20241127	143600	521914595	2990	2990	2990	2990	1500
265	20241127	143500	517429595	2990	2995	2995	2990	1529
266	20241127	143400	512850245	2995	2995	2995	2995	181
267	20241127	143300	512308150	2995	2995	2995	2995	0
268	20241127	143200	512308150	2995	2995	2995	2995	0
269	20241127	143100	512308150	2995	2995	2995	2995	86
270	20241127	143000	512050580	2995	2995	2995	2995	505
271	20241127	142900	510538105	3000	3000	3000	3000	1
272	20241127	142800	510535105	2995	2995	2995	2995	12
273	20241127	142700	510499165	2995	2995	2995	2995	81
274	20241127	142600	510256570	2995	2995	2995	2995	7
275	20241127	142500	510235605	2995	2995	2995	2995	0
276	20241127	142400	510235605	2995	2995	2995	2995	314
277	20241127	142300	509295175	3000	3000	3000	3000	1
278	20241127	142200	509292175	2995	2990	2995	2990	1056
279	20241127	142100	506129605	2990	2990	2990	2990	81
280	20241127	142000	505887415	2995	2990	2995	2990	55
281	20241127	141900	505722715	2990	2990	2990	2990	0
282	20241127	141800	505722715	2990	2990	2990	2990	81
283	20241127	141700	505480525	2990	2990	2990	2990	299
284	20241127	141600	504586515	2990	2990	2990	2990	1170
285	20241127	141500	501088215	2990	2995	2995	2990	85
286	20241127	141400	500834045	2995	2995	2995	2995	0
287	20241127	141300	500834045	2995	2995	2995	2995	0
288	20241127	141200	500834045	2995	2995	2995	2995	1
289	20241127	141100	500831050	2995	2995	2995	2995	4
290	20241127	141000	500819070	2995	2995	2995	2995	0
291	20241127	140900	500819070	2995	2995	2995	2995	681
292	20241127	140800	498779475	2995	2995	2995	2995	120
293	20241127	140700	498420075	2995	2995	2995	2995	0
294	20241127	140600	498420075	2995	2995	2995	2995	200
295	20241127	140500	497821075	2995	2995	2995	2995	81
296	20241127	140400	497578480	2995	2995	2995	2995	257
297	20241127	140300	496808765	2995	2995	2995	2995	84
298	20241127	140200	496557185	2995	2995	2995	2995	1
299	20241127	140100	496554190	3000	2990	3000	2990	276
300	20241127	140000	495726950	2990	2990	2990	2990	20
301	20241127	135900	495667150	2990	2985	2990	2985	85
302	20241127	135800	495413405	2990	2990	2990	2990	5
303	20241127	135700	495398455	2990	2990	2990	2990	118
304	20241127	135600	495045635	2990	2995	2995	2990	529
305	20241127	135500	493461685	2995	2995	2995	2995	0
306	20241127	135400	493461685	2995	2995	2995	2995	204
307	20241127	135300	492850705	2990	2990	2990	2990	83
308	20241127	135200	492602535	2990	2995	2995	2990	74
309	20241127	135100	492381180	2995	2995	2995	2995	2
310	20241127	135000	492375190	2995	2990	2995	2990	1081
311	20241127	134900	489138000	2990	2990	2990	2990	0
312	20241127	134800	489138000	2990	2995	2995	2990	1170
313	20241127	134700	485633950	2985	2985	2985	2985	102
314	20241127	134600	485329480	2995	2990	2995	2990	231
315	20241127	134500	484638785	2990	2995	2995	2990	432
316	20241127	134400	483346855	2990	2990	2990	2990	1167
317	20241127	134300	479857525	2990	2990	2990	2990	144
318	20241127	134200	479426965	2990	2990	2990	2990	0
319	20241127	134100	479426965	2990	2990	2990	2990	700
320	20241127	134000	477333965	2990	2980	2990	2980	1957
321	20241127	133900	471491105	2980	2980	2980	2980	0
322	20241127	133800	471491105	2980	2980	2980	2980	0
323	20241127	133700	471491105	2980	2980	2980	2980	81
324	20241127	133600	471249725	2975	2975	2975	2975	0
325	20241127	133500	471249725	2975	2975	2975	2975	0
326	20241127	133400	471249725	2975	2975	2975	2975	81
327	20241127	133300	471008750	2990	2985	2990	2985	3
328	20241127	133200	470999785	2975	2985	2985	2975	619
329	20241127	133100	469158120	2980	2980	2980	2980	81
330	20241127	133000	468916740	2990	2990	2990	2990	0
331	20241127	132900	468916740	2990	2985	2990	2980	2518
332	20241127	132800	461412930	2980	2985	2985	2980	3237
333	20241127	132700	451754810	2985	2985	2985	2985	0
334	20241127	132600	451754810	2985	2985	2985	2985	0
335	20241127	132500	451754810	2985	2985	2985	2985	101
336	20241127	132400	451453325	2985	2985	2985	2985	110
337	20241127	132300	451124975	2985	2985	2985	2985	58
338	20241127	132200	450951845	2985	2985	2985	2985	0
339	20241127	132100	450951845	2985	2985	2985	2985	81
340	20241127	132000	450710060	2990	2990	2990	2990	4
341	20241127	131900	450698100	2985	2985	2985	2985	0
342	20241127	131800	450698100	2985	2985	2985	2985	81
343	20241127	131700	450456315	2990	2990	2990	2990	7
344	20241127	131600	450435385	2985	2985	2985	2985	13477
345	20241127	131500	410206540	2980	2980	2980	2980	81
346	20241127	131400	409965160	2980	2980	2980	2980	180
347	20241127	131300	409428760	2985	2985	2985	2985	0
348	20241127	131200	409428760	2985	2980	2985	2980	105
349	20241127	131100	409115740	2980	2980	2980	2980	50
350	20241127	131000	408966740	2980	2980	2980	2980	99
351	20241127	130900	408671720	2980	2980	2980	2980	81
352	20241127	130800	408430340	2985	2985	2985	2985	6
353	20241127	130700	408412430	2985	2985	2985	2985	7
354	20241127	130600	408391535	2980	2980	2980	2980	81
355	20241127	130500	408150155	2985	2985	2985	2985	6
356	20241127	130400	408132245	2985	2985	2985	2985	45
357	20241127	130300	407997920	2985	2985	2985	2985	36
358	20241127	130200	407890460	2985	2985	2985	2985	10
359	20241127	130100	407860610	2985	2985	2985	2985	0
360	20241127	130000	407860610	2985	2985	2985	2985	0
361	20241127	125900	407860610	2985	2985	2985	2985	81
362	20241127	125800	407618825	2990	2990	2990	2990	30
363	20241127	125700	407529125	2985	2985	2985	2985	0
364	20241127	125600	407529125	2985	2990	2990	2985	290
365	20241127	125500	406662525	2985	2985	2985	2985	0
366	20241127	125400	406662525	2985	2985	2985	2985	0
367	20241127	125300	406662525	2985	2985	2985	2985	81
368	20241127	125200	406420740	2990	2990	2990	2990	1
369	20241127	125100	406417750	2990	2990	2990	2990	1
370	20241127	125000	406414760	2975	2990	2990	2975	591
371	20241127	124900	404654650	2990	2980	2990	2980	787
372	20241127	124800	402305605	2980	2980	2980	2980	19
373	20241127	124700	402248985	2975	2975	2975	2975	81
374	20241127	124600	402008010	2980	2980	2980	2980	8
375	20241127	124500	401984170	2980	2980	2980	2980	36
376	20241127	124400	401876890	2980	2975	2980	2975	391
377	20241127	124300	400712115	2975	2975	2980	2975	750
378	20241127	124200	398480860	2975	2975	2975	2975	400
379	20241127	124100	397290860	2975	2975	2975	2975	81
380	20241127	124000	397049885	2975	2975	2975	2975	100
381	20241127	123900	396752385	2975	2970	2975	2970	7
382	20241127	123800	396731590	2980	2970	2980	2970	82
383	20241127	123700	396488040	2980	2980	2980	2980	2
384	20241127	123600	396482080	2980	2980	2980	2980	3
385	20241127	123500	396473140	2970	2975	2975	2970	1375
386	20241127	123400	392386355	2975	2975	2975	2975	1081
387	20241127	123300	389170380	2980	2980	2980	2980	40
388	20241127	123200	389051180	2980	2980	2980	2980	5
389	20241127	123100	389036280	2980	2980	2980	2980	1506
390	20241127	123000	384548400	2980	2980	2980	2980	328
391	20241127	122900	383570960	2980	2980	2980	2980	103
392	20241127	122800	383264020	2980	2980	2980	2980	81
393	20241127	122700	383022640	2980	2980	2980	2980	1
394	20241127	122600	383019660	2980	2990	2990	2980	416
395	20241127	122500	381776320	2985	2985	2985	2985	81
396	20241127	122400	381534535	2990	2990	2990	2990	611
397	20241127	122300	379707645	2975	2975	2975	2975	0
398	20241127	122200	379707645	2975	2975	2975	2975	81
399	20241127	122100	379466670	2980	2980	2980	2980	0
400	20241127	122000	379466670	2980	2980	2980	2980	0
401	20241127	121900	379466670	2980	2980	2980	2980	581
402	20241127	121800	377735290	2980	2980	2980	2980	1
403	20241127	121700	377732310	2980	2980	2980	2980	0
404	20241127	121600	377732310	2980	2980	2980	2980	2081
405	20241127	121500	371530930	2980	2980	2980	2980	0
406	20241127	121400	371530930	2980	2980	2980	2980	5
407	20241127	121300	371516030	2980	2980	2980	2980	5
408	20241127	121200	371501130	2980	2980	2980	2980	81
409	20241127	121100	371259750	2985	2985	2985	2985	0
410	20241127	121000	371259750	2985	2985	2985	2985	1759
411	20241127	120900	366009135	2985	2985	2985	2985	81
412	20241127	120800	365767350	2985	2985	2985	2985	0
413	20241127	120700	365767350	2985	2985	2985	2985	0
414	20241127	120600	365767350	2985	2990	2990	2985	51
415	20241127	120500	365615110	2985	2985	2985	2985	0
416	20241127	120400	365615110	2985	2985	2985	2985	0
417	20241127	120300	365615110	2985	2985	2985	2985	181
418	20241127	120200	365074825	2985	2985	2985	2985	0
419	20241127	120100	365074825	2985	2985	2985	2985	0
420	20241127	120000	365074825	2985	2985	2985	2985	81
421	20241127	115900	364833040	2985	2985	2985	2985	14
422	20241127	115800	364791250	2995	2995	2995	2995	200
423	20241127	115700	364192250	2995	2985	2995	2985	664
424	20241127	115600	362204380	2990	2990	2990	2990	0
425	20241127	115500	362204380	2990	2990	2990	2990	21
426	20241127	115400	362141590	2990	2990	2990	2990	60
427	20241127	115300	361962190	2990	2985	2990	2985	2980
428	20241127	115200	353052900	2985	2985	2985	2985	818
429	20241127	115100	350611170	2985	2985	2985	2985	35
430	20241127	115000	350506695	2980	2980	2985	2980	291
431	20241127	114900	349638515	2980	2980	2980	2980	0
432	20241127	114800	349638515	2980	2980	2980	2980	300
433	20241127	114700	348744515	2980	2985	2985	2980	96
434	20241127	114600	348458360	2985	2985	2985	2985	64
435	20241127	114500	348267320	2985	2980	2985	2975	2484
436	20241127	114400	340872830	2985	2990	2990	2985	33
437	20241127	114300	340774200	2990	2990	2990	2990	6
438	20241127	114200	340756260	2990	2990	2990	2990	3
439	20241127	114100	340747290	2980	2990	2990	2980	86
440	20241127	114000	340490960	2990	2990	2990	2990	0
441	20241127	113900	340490960	2990	2990	2990	2990	8
442	20241127	113800	340467040	2990	2985	2990	2980	1174
443	20241127	113700	336967950	2990	2990	2990	2990	3112
444	20241127	113600	327663070	2995	2995	2995	2995	5
445	20241127	113500	327648095	2990	2990	2995	2990	2254
446	20241127	113400	320908615	2995	2995	2995	2995	105
447	20241127	113300	320594140	2995	2995	2995	2995	3
448	20241127	113200	320585155	2995	2990	2995	2990	829
449	20241127	113100	318106430	2995	2995	2995	2995	4
450	20241127	113000	318094450	2995	2990	2995	2990	195
451	20241127	112900	317511385	2990	2990	2995	2990	473
452	20241127	112800	316097095	2990	2995	2995	2990	3824
453	20241127	112700	304658275	2990	2995	2995	2990	100
454	20241127	112600	304358975	2995	2990	2995	2990	4
455	20241127	112500	304347000	2990	2995	2995	2990	85
456	20241127	112400	304092830	2995	2995	2995	2995	84
457	20241127	112300	303841250	2995	2995	2995	2995	4
458	20241127	112200	303829270	2990	2995	2995	2990	84
459	20241127	112100	303578095	2995	2995	2995	2995	4
460	20241127	112000	303566115	2995	2995	2995	2995	1
461	20241127	111900	303563120	2995	2990	2995	2990	84
462	20241127	111800	303311945	2995	2995	2995	2995	3
463	20241127	111700	303302960	2995	2995	2995	2995	5
464	20241127	111600	303287985	2985	2995	2995	2985	84
465	20241127	111500	303037215	2985	2985	2985	2985	345
466	20241127	111400	302007390	2985	2985	2985	2985	1342
467	20241127	111300	298001520	2985	2980	2985	2980	145
468	20241127	111200	297569405	2985	2985	2985	2985	3
469	20241127	111100	297560450	2985	2985	2985	2985	4
470	20241127	111000	297548510	2985	2975	2985	2975	84
471	20241127	110900	297298580	2985	2985	2985	2985	24
472	20241127	110800	297226940	2985	2985	2985	2985	100
473	20241127	110700	296928440	2985	2985	2985	2985	59
474	20241127	110600	296752325	2970	2980	2985	2970	1254
475	20241127	110500	293017095	2985	2985	2985	2985	104
476	20241127	110400	292706655	2985	2985	2985	2985	3
477	20241127	110300	292697700	2980	2985	2985	2980	95
478	20241127	110200	292414530	2985	2985	2985	2985	13
479	20241127	110100	292375725	2985	2985	2985	2985	136
480	20241127	110000	291969765	2985	2990	2990	2980	189
481	20241127	105900	291405505	2990	2990	2990	2990	5
482	20241127	105800	291390555	2990	2980	2990	2980	203
483	20241127	105700	290785585	2980	2985	2995	2980	148
484	20241127	105600	290344050	2990	2995	2995	2990	4
485	20241127	105500	290332075	2995	2995	2995	2995	0
486	20241127	105400	290332075	2995	2995	2995	2985	318
487	20241127	105300	289381525	2995	2995	2995	2995	23
488	20241127	105200	289312640	2995	2995	2995	2995	3
489	20241127	105100	289303655	2990	2985	2995	2985	709
490	20241127	105000	287184080	2995	2995	2995	2995	5
491	20241127	104900	287169105	2995	2995	2995	2995	4
492	20241127	104800	287157125	2985	2985	2985	2985	107
493	20241127	104700	286837730	2995	2995	2995	2995	103
494	20241127	104600	286529245	2990	2990	2990	2990	3
495	20241127	104500	286520275	2990	2990	2990	2990	4
496	20241127	104400	286508315	2985	2985	2990	2985	365
497	20241127	104300	285418575	2985	2985	2985	2985	200
498	20241127	104200	284821575	2980	2975	2980	2975	255
499	20241127	104100	284062930	2980	2975	2980	2975	84
500	20241127	104000	283813015	2980	2980	2980	2980	15
501	20241127	103900	283768315	2980	2985	2990	2980	120
502	20241127	103800	283410305	2970	2990	2990	2950	26241
503	20241127	103700	205715165	2990	2995	2995	2990	70
504	20241127	103600	205505570	2995	2995	2995	2995	187
505	20241127	103500	204945505	2995	2995	2995	2990	83
506	20241127	103400	204697325	2990	2990	2990	2990	275
507	20241127	103300	203875075	2990	2990	2990	2990	39
508	20241127	103200	203758465	2990	2990	2990	2985	88
509	20241127	103100	203495750	2990	2990	2990	2990	7
510	20241127	103000	203474820	2990	2990	2990	2990	1389
511	20241127	102900	199321710	2990	2990	2990	2985	90
512	20241127	102800	199053015	2990	2990	2990	2990	4
513	20241127	102700	199041055	2990	2990	2990	2990	23
514	20241127	102600	198972285	2990	2985	2990	2985	104
515	20241127	102500	198661780	2990	2990	2990	2990	81
516	20241127	102400	198419590	2990	2990	2990	2990	124
517	20241127	102300	198048830	2990	2985	2990	2985	102
518	20241127	102200	197744305	2990	2990	2990	2990	4
519	20241127	102100	197732345	2985	2990	2990	2985	314
520	20241127	102000	196794890	2990	2985	2990	2985	508
521	20241127	101900	195278470	2985	2995	2995	2985	2184
522	20241127	101800	188748720	2995	2995	2995	2990	626
523	20241127	101700	186875710	2995	2995	2995	2995	4
524	20241127	101600	186863730	2990	2990	2990	2990	81
525	20241127	101500	186621540	2995	2995	2995	2995	585
526	20241127	101400	184869465	2995	2995	2995	2995	13
527	20241127	101300	184830530	2990	2990	2995	2990	385
528	20241127	101200	183679360	2995	2995	2995	2995	4
529	20241127	101100	183667380	2990	2995	2995	2990	438
530	20241127	101000	182355580	2995	3000	3000	2995	123
531	20241127	100900	181987045	3000	3000	3000	2995	81
532	20241127	100800	181744295	3000	3000	3000	3000	4
533	20241127	100700	181732295	3000	2995	3000	2995	84
534	20241127	100600	181480700	3000	3000	3000	2995	243
535	20241127	100500	180751850	3000	3000	3000	3000	5
536	20241127	100400	180736850	2995	2995	3000	2990	900
537	20241127	100300	178037695	2995	2995	2995	2995	666
538	20241127	100200	176043025	3005	2995	3005	2995	2021
539	20241127	100100	169980265	3000	3000	3000	3000	3
540	20241127	100000	169971265	3000	3000	3000	3000	1740
541	20241127	095900	164751265	2995	3000	3000	2995	5
542	20241127	095800	164736270	3000	3000	3000	2990	59
543	20241127	095700	164559540	3000	2990	3000	2990	502
544	20241127	095600	163058540	3000	2995	3000	2995	18
545	20241127	095500	163004545	3000	3000	3000	3000	3
546	20241127	095400	162995545	3000	2990	3000	2990	1552
547	20241127	095300	158355020	2990	3000	3000	2990	1607
548	20241127	095200	153550040	3000	2990	3000	2990	4
549	20241127	095100	153538050	2990	3000	3000	2990	622
550	20241127	095000	151676505	3000	3000	3000	2990	1239
551	20241127	094900	147960185	2995	3000	3000	2990	75
552	20241127	094800	147735895	3000	2995	3000	2990	2730
553	20241127	094700	139559550	2995	2990	2995	2990	279
554	20241127	094600	138724210	2990	2985	2990	2980	122
555	20241127	094500	138360060	2985	2985	2985	2985	27
556	20241127	094400	138279465	2990	2990	2995	2990	152
557	20241127	094300	137824975	2990	2990	2990	2990	152
558	20241127	094200	137370495	2990	2990	2990	2990	10
559	20241127	094100	137340595	2990	2990	2990	2990	9
560	20241127	094000	137313685	2990	2995	2995	2980	629
561	20241127	093900	135439130	2975	2975	2975	2975	523
562	20241127	093800	133883205	2975	2990	2995	2975	1917
563	20241127	093700	128170230	2990	2995	2995	2990	2971
564	20241127	093600	119285040	3005	3005	3005	3005	101
565	20241127	093500	118981535	3005	3005	3005	3005	24
566	20241127	093400	118909415	3005	3005	3005	2995	5
567	20241127	093300	118894410	3005	3005	3005	3005	1
568	20241127	093200	118891405	3005	3005	3005	3005	181
569	20241127	093100	118347500	3005	3005	3005	3005	6
570	20241127	093000	118329470	2990	2990	2990	2990	1
571	20241127	092900	118326480	2990	2990	2995	2990	82
572	20241127	092800	118081050	2995	2995	2995	2995	190
573	20241127	092700	117512000	3000	3000	3000	3000	11
574	20241127	092600	117479000	3010	3010	3010	3010	100
575	20241127	092500	117178000	2995	2995	2995	2995	2052
576	20241127	092400	111032260	3000	3000	3000	2995	973
577	20241127	092300	108113410	3000	3000	3000	3000	882
578	20241127	092200	105467410	3000	3010	3010	3000	1010
579	20241127	092100	102437300	3005	3015	3015	3005	506
580	20241127	092000	100916585	3015	3020	3020	3015	327
581	20241127	091900	99929570	3020	3000	3020	3000	3
582	20241127	091800	99920530	3020	3005	3020	3005	3108
583	20241127	091700	90546030	3000	3000	3000	2995	44
584	20241127	091600	90414230	2995	3000	3000	2995	2046
585	20241127	091500	84280815	3000	3000	3000	3000	1126
586	20241127	091400	80902815	2995	2995	3000	2995	396
587	20241127	091300	79716345	3000	3005	3005	3000	5783
588	20241127	091200	62356875	3005	3005	3010	3005	215
589	20241127	091100	61710750	3005	3005	3005	3005	531
590	20241127	091000	60115095	3015	3010	3015	3010	334
591	20241127	090900	59109740	3010	3015	3015	3010	1952
592	20241127	090800	53230025	3015	3010	3015	3010	799
593	20241127	090700	50821450	3010	3010	3015	3010	829
594	20241127	090600	48323160	3010	3010	3015	3010	1686
595	20241127	090500	43246435	3020	3030	3030	3015	1100
596	20241127	090400	39926910	3030	3025	3030	3020	1336
597	20241127	090300	35885510	3020	3020	3025	3020	2535
598	20241127	090200	28219185	3025	3025	3025	3020	10
599	20241127	090100	28188950	3025	3025	3025	3020	811
600	20241127	090000	25736875	3025	3025	3025	3015	8513