KissMeData/032850/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	191900	277600505	5060	5060	5060	5060	1170
3	20241127	191800	277600505	5060	5060	5060	5060	0
4	20241127	191700	277600505	5060	5060	5060	5060	0
5	20241127	191600	277600505	5060	5060	5060	5060	0
6	20241127	191500	277600505	5060	5060	5060	5060	0
7	20241127	191400	277600505	5060	5060	5060	5060	0
8	20241127	191300	277600505	5060	5060	5060	5060	0
9	20241127	191200	277600505	5060	5060	5060	5060	0
10	20241127	191100	277600505	5060	5060	5060	5060	0
11	20241127	191000	277600505	5060	5060	5060	5060	0
12	20241127	190900	277600505	5060	5060	5060	5060	0
13	20241127	190800	277600505	5060	5060	5060	5060	0
14	20241127	190700	277600505	5060	5060	5060	5060	0
15	20241127	190600	277600505	5060	5060	5060	5060	0
16	20241127	190500	277600505	5060	5060	5060	5060	0
17	20241127	190400	277600505	5060	5060	5060	5060	0
18	20241127	190300	277600505	5060	5060	5060	5060	0
19	20241127	190200	277600505	5060	5060	5060	5060	0
20	20241127	190100	277600505	5060	5060	5060	5060	0
21	20241127	190000	277600505	5060	5060	5060	5060	0
22	20241127	185900	277600505	5060	5060	5060	5060	0
23	20241127	185800	277600505	5060	5060	5060	5060	0
24	20241127	185700	277600505	5060	5060	5060	5060	0
25	20241127	185600	277600505	5060	5060	5060	5060	0
26	20241127	185500	277600505	5060	5060	5060	5060	0
27	20241127	185400	277600505	5060	5060	5060	5060	0
28	20241127	185300	277600505	5060	5060	5060	5060	0
29	20241127	185200	277600505	5060	5060	5060	5060	0
30	20241127	185100	277600505	5060	5060	5060	5060	0
31	20241127	185000	277600505	5060	5060	5060	5060	0
32	20241127	184900	277600505	5060	5060	5060	5060	1170
33	20241127	184800	277600505	5060	5060	5060	5060	0
34	20241127	184700	277600505	5060	5060	5060	5060	0
35	20241127	184600	277600505	5060	5060	5060	5060	0
36	20241127	184500	277600505	5060	5060	5060	5060	0
37	20241127	184400	277600505	5060	5060	5060	5060	0
38	20241127	184300	277600505	5060	5060	5060	5060	0
39	20241127	184200	277600505	5060	5060	5060	5060	0
40	20241127	184100	277600505	5060	5060	5060	5060	0
41	20241127	184000	277600505	5060	5060	5060	5060	0
42	20241127	183900	277600505	5060	5060	5060	5060	0
43	20241127	183800	277600505	5060	5060	5060	5060	0
44	20241127	183700	277600505	5060	5060	5060	5060	0
45	20241127	183600	277600505	5060	5060	5060	5060	0
46	20241127	183500	277600505	5060	5060	5060	5060	0
47	20241127	183400	277600505	5060	5060	5060	5060	0
48	20241127	183300	277600505	5060	5060	5060	5060	0
49	20241127	183200	277600505	5060	5060	5060	5060	0
50	20241127	183100	277600505	5060	5060	5060	5060	0
51	20241127	183000	277600505	5060	5060	5060	5060	0
52	20241127	182900	277600505	5060	5060	5060	5060	0
53	20241127	182800	277600505	5060	5060	5060	5060	0
54	20241127	182700	277600505	5060	5060	5060	5060	0
55	20241127	182600	277600505	5060	5060	5060	5060	0
56	20241127	182500	277600505	5060	5060	5060	5060	0
57	20241127	182400	277600505	5060	5060	5060	5060	0
58	20241127	182300	277600505	5060	5060	5060	5060	0
59	20241127	182200	277600505	5060	5060	5060	5060	0
60	20241127	182100	277600505	5060	5060	5060	5060	0
61	20241127	182000	277600505	5060	5060	5060	5060	0
62	20241127	181900	277600505	5060	5060	5060	5060	1170
63	20241127	181800	277600505	5060	5060	5060	5060	0
64	20241127	181700	277600505	5060	5060	5060	5060	0
65	20241127	181600	277600505	5060	5060	5060	5060	0
66	20241127	181500	277600505	5060	5060	5060	5060	0
67	20241127	181400	277600505	5060	5060	5060	5060	0
68	20241127	181300	277600505	5060	5060	5060	5060	0
69	20241127	181200	277600505	5060	5060	5060	5060	0
70	20241127	181100	277600505	5060	5060	5060	5060	0
71	20241127	181000	277600505	5060	5060	5060	5060	0
72	20241127	180900	277600505	5060	5060	5060	5060	0
73	20241127	180800	277600505	5060	5060	5060	5060	0
74	20241127	180700	277600505	5060	5060	5060	5060	0
75	20241127	180600	277600505	5060	5060	5060	5060	0
76	20241127	180500	277600505	5060	5060	5060	5060	0
77	20241127	180400	277600505	5060	5060	5060	5060	0
78	20241127	180300	277600505	5060	5060	5060	5060	0
79	20241127	180200	277600505	5060	5060	5060	5060	0
80	20241127	180100	277600505	5060	5060	5060	5060	0
81	20241127	180000	277600505	5060	5060	5060	5060	0
82	20241127	175900	277600505	5060	5060	5060	5060	0
83	20241127	175800	277600505	5060	5060	5060	5060	0
84	20241127	175700	277600505	5060	5060	5060	5060	0
85	20241127	175600	277600505	5060	5060	5060	5060	0
86	20241127	175500	277600505	5060	5060	5060	5060	0
87	20241127	175400	277600505	5060	5060	5060	5060	0
88	20241127	175300	277600505	5060	5060	5060	5060	0
89	20241127	175200	277600505	5060	5060	5060	5060	0
90	20241127	175100	277600505	5060	5060	5060	5060	0
91	20241127	175000	277600505	5060	5060	5060	5060	0
92	20241127	174900	277600505	5060	5060	5060	5060	1170
93	20241127	174800	277600505	5060	5060	5060	5060	0
94	20241127	174700	277600505	5060	5060	5060	5060	0
95	20241127	174600	277600505	5060	5060	5060	5060	0
96	20241127	174500	277600505	5060	5060	5060	5060	0
97	20241127	174400	277600505	5060	5060	5060	5060	0
98	20241127	174300	277600505	5060	5060	5060	5060	0
99	20241127	174200	277600505	5060	5060	5060	5060	0
100	20241127	174100	277600505	5060	5060	5060	5060	0
101	20241127	174000	277600505	5060	5060	5060	5060	0
102	20241127	173900	277600505	5060	5060	5060	5060	0
103	20241127	173800	277600505	5060	5060	5060	5060	0
104	20241127	173700	277600505	5060	5060	5060	5060	0
105	20241127	173600	277600505	5060	5060	5060	5060	0
106	20241127	173500	277600505	5060	5060	5060	5060	0
107	20241127	173400	277600505	5060	5060	5060	5060	0
108	20241127	173300	277600505	5060	5060	5060	5060	0
109	20241127	173200	277600505	5060	5060	5060	5060	0
110	20241127	173100	277600505	5060	5060	5060	5060	0
111	20241127	173000	277600505	5060	5060	5060	5060	0
112	20241127	172900	277600505	5060	5060	5060	5060	0
113	20241127	172800	277600505	5060	5060	5060	5060	0
114	20241127	172700	277600505	5060	5060	5060	5060	0
115	20241127	172600	277600505	5060	5060	5060	5060	0
116	20241127	172500	277600505	5060	5060	5060	5060	0
117	20241127	172400	277600505	5060	5060	5060	5060	0
118	20241127	172300	277600505	5060	5060	5060	5060	0
119	20241127	172200	277600505	5060	5060	5060	5060	0
120	20241127	172100	277600505	5060	5060	5060	5060	0
121	20241127	172000	277600505	5060	5060	5060	5060	0
122	20241127	171900	277600505	5060	5060	5060	5060	1170
123	20241127	171800	277600505	5060	5060	5060	5060	0
124	20241127	171700	277600505	5060	5060	5060	5060	0
125	20241127	171600	277600505	5060	5060	5060	5060	0
126	20241127	171500	277600505	5060	5060	5060	5060	0
127	20241127	171400	277600505	5060	5060	5060	5060	0
128	20241127	171300	277600505	5060	5060	5060	5060	0
129	20241127	171200	277600505	5060	5060	5060	5060	0
130	20241127	171100	277600505	5060	5060	5060	5060	0
131	20241127	171000	277600505	5060	5060	5060	5060	0
132	20241127	170900	277600505	5060	5060	5060	5060	0
133	20241127	170800	277600505	5060	5060	5060	5060	0
134	20241127	170700	277600505	5060	5060	5060	5060	0
135	20241127	170600	277600505	5060	5060	5060	5060	0
136	20241127	170500	277600505	5060	5060	5060	5060	0
137	20241127	170400	277600505	5060	5060	5060	5060	0
138	20241127	170300	277600505	5060	5060	5060	5060	0
139	20241127	170200	277600505	5060	5060	5060	5060	0
140	20241127	170100	277600505	5060	5060	5060	5060	0
141	20241127	170000	277600505	5060	5060	5060	5060	0
142	20241127	165900	277600505	5060	5060	5060	5060	0
143	20241127	165800	277600505	5060	5060	5060	5060	0
144	20241127	165700	277600505	5060	5060	5060	5060	0
145	20241127	165600	277600505	5060	5060	5060	5060	0
146	20241127	165500	277600505	5060	5060	5060	5060	0
147	20241127	165400	277600505	5060	5060	5060	5060	0
148	20241127	165300	277600505	5060	5060	5060	5060	0
149	20241127	165200	277600505	5060	5060	5060	5060	0
150	20241127	165100	277600505	5060	5060	5060	5060	0
151	20241127	165000	277600505	5060	5060	5060	5060	0
152	20241127	164900	277600505	5060	5060	5060	5060	1170
153	20241127	164800	277600505	5060	5060	5060	5060	0
154	20241127	164700	277600505	5060	5060	5060	5060	0
155	20241127	164600	277600505	5060	5060	5060	5060	0
156	20241127	164500	277600505	5060	5060	5060	5060	0
157	20241127	164400	277600505	5060	5060	5060	5060	0
158	20241127	164300	277600505	5060	5060	5060	5060	0
159	20241127	164200	277600505	5060	5060	5060	5060	0
160	20241127	164100	277600505	5060	5060	5060	5060	0
161	20241127	164000	277600505	5060	5060	5060	5060	0
162	20241127	163900	277600505	5060	5060	5060	5060	0
163	20241127	163800	277600505	5060	5060	5060	5060	0
164	20241127	163700	277600505	5060	5060	5060	5060	0
165	20241127	163600	277600505	5060	5060	5060	5060	0
166	20241127	163500	277600505	5060	5060	5060	5060	0
167	20241127	163400	277600505	5060	5060	5060	5060	0
168	20241127	163300	277600505	5060	5060	5060	5060	0
169	20241127	163200	277600505	5060	5060	5060	5060	0
170	20241127	163100	277600505	5060	5060	5060	5060	0
171	20241127	163000	277600505	5060	5060	5060	5060	0
172	20241127	162900	277600505	5060	5060	5060	5060	0
173	20241127	162800	277600505	5060	5060	5060	5060	0
174	20241127	162700	277600505	5060	5060	5060	5060	0
175	20241127	162600	277600505	5060	5060	5060	5060	0
176	20241127	162500	277600505	5060	5060	5060	5060	0
177	20241127	162400	277600505	5060	5060	5060	5060	0
178	20241127	162300	277600505	5060	5060	5060	5060	0
179	20241127	162200	277600505	5060	5060	5060	5060	0
180	20241127	162100	277600505	5060	5060	5060	5060	0
181	20241127	162000	277600505	5060	5060	5060	5060	0
182	20241127	161900	277600505	5060	5060	5060	5060	1170
183	20241127	161800	277600505	5060	5060	5060	5060	0
184	20241127	161700	277600505	5060	5060	5060	5060	0
185	20241127	161600	277600505	5060	5060	5060	5060	0
186	20241127	161500	277600505	5060	5060	5060	5060	0
187	20241127	161400	277600505	5060	5060	5060	5060	0
188	20241127	161300	277600505	5060	5060	5060	5060	0
189	20241127	161200	277600505	5060	5060	5060	5060	0
190	20241127	161100	277600505	5060	5060	5060	5060	0
191	20241127	161000	277600505	5060	5060	5060	5060	0
192	20241127	160900	277600505	5060	5060	5060	5060	0
193	20241127	160800	277600505	5060	5060	5060	5060	0
194	20241127	160700	277600505	5060	5060	5060	5060	0
195	20241127	160600	277600505	5060	5060	5060	5060	0
196	20241127	160500	277600505	5060	5060	5060	5060	0
197	20241127	160400	277600505	5060	5060	5060	5060	0
198	20241127	160300	277600505	5060	5060	5060	5060	0
199	20241127	160200	277600505	5060	5060	5060	5060	0
200	20241127	160100	277600505	5060	5060	5060	5060	0
201	20241127	160000	277600505	5060	5060	5060	5060	0
202	20241127	155900	277600505	5060	5060	5060	5060	0
203	20241127	155800	277600505	5060	5060	5060	5060	0
204	20241127	155700	277600505	5060	5060	5060	5060	0
205	20241127	155600	277600505	5060	5060	5060	5060	0
206	20241127	155500	277600505	5060	5060	5060	5060	0
207	20241127	155400	277600505	5060	5060	5060	5060	0
208	20241127	155300	277600505	5060	5060	5060	5060	0
209	20241127	155200	277600505	5060	5060	5060	5060	0
210	20241127	155100	277600505	5060	5060	5060	5060	0
211	20241127	155000	277600505	5060	5060	5060	5060	0
212	20241127	154900	277600505	5060	5060	5060	5060	1170
213	20241127	154800	277600505	5060	5060	5060	5060	0
214	20241127	154700	277600505	5060	5060	5060	5060	0
215	20241127	154600	277600505	5060	5060	5060	5060	0
216	20241127	154500	277600505	5060	5060	5060	5060	0
217	20241127	154400	277600505	5060	5060	5060	5060	0
218	20241127	154300	277600505	5060	5060	5060	5060	0
219	20241127	154200	277600505	5060	5060	5060	5060	0
220	20241127	154100	277600505	5060	5060	5060	5060	0
221	20241127	154000	277600505	5060	5060	5060	5060	0
222	20241127	153900	277600505	5060	5060	5060	5060	0
223	20241127	153800	277600505	5060	5060	5060	5060	0
224	20241127	153700	277600505	5060	5060	5060	5060	0
225	20241127	153600	277600505	5060	5060	5060	5060	0
226	20241127	153500	277600505	5060	5060	5060	5060	0
227	20241127	153400	277600505	5060	5060	5060	5060	0
228	20241127	153300	277600505	5060	5060	5060	5060	0
229	20241127	153200	277600505	5060	5060	5060	5060	0
230	20241127	153100	277600505	5060	5060	5060	5060	0
231	20241127	153000	277600505	5060	5060	5060	5060	1170
232	20241127	152900	271680305	5060	5060	5060	5060	0
233	20241127	152800	271680305	5060	5060	5060	5060	0
234	20241127	152700	271680305	5060	5060	5060	5060	0
235	20241127	152600	271680305	5060	5060	5060	5060	0
236	20241127	152500	271680305	5060	5060	5060	5060	0
237	20241127	152400	271680305	5060	5060	5060	5060	0
238	20241127	152300	271680305	5060	5060	5060	5060	0
239	20241127	152200	271680305	5060	5060	5060	5060	0
240	20241127	152100	271680305	5060	5060	5060	5060	0
241	20241127	152000	271680305	5060	5060	5060	5060	0
242	20241127	151900	271680305	5060	5050	5060	5030	472
243	20241127	151800	269300095	5060	5040	5060	5030	501
244	20241127	151700	266778935	5060	5050	5060	5050	53
245	20241127	151600	266511275	5060	5060	5060	5060	0
246	20241127	151500	266511275	5060	5060	5060	5060	21
247	20241127	151400	266405015	5030	5030	5030	5030	0
248	20241127	151300	266405015	5030	5050	5050	5030	448
249	20241127	151200	264151105	5060	5060	5060	5060	0
250	20241127	151100	264151105	5060	5060	5060	5060	0
251	20241127	151000	264151105	5060	5060	5060	5060	0
252	20241127	150900	264151105	5060	5060	5060	5060	300
253	20241127	150800	262633105	5040	5060	5060	5040	926
254	20241127	150700	257965205	5060	5060	5060	5060	2
255	20241127	150600	257955085	5060	5060	5060	5060	0
256	20241127	150500	257955085	5060	5050	5060	5050	16
257	20241127	150400	257874275	5060	5060	5060	5060	0
258	20241127	150300	257874275	5060	5060	5060	5060	0
259	20241127	150200	257874275	5060	5060	5060	5060	0
260	20241127	150100	257874275	5060	5060	5060	5060	3
261	20241127	150000	257859095	5060	5060	5060	5060	1
262	20241127	145900	257854035	5050	5050	5050	5050	0
263	20241127	145800	257854035	5050	5050	5050	5050	170
264	20241127	145700	256995535	5050	5050	5050	5050	1075
265	20241127	145600	251566785	5050	5050	5050	5050	0
266	20241127	145500	251566785	5050	5060	5060	5050	40
267	20241127	145400	251364495	5060	5060	5060	5060	30
268	20241127	145300	251212695	5060	5060	5060	5060	400
269	20241127	145200	249188695	5070	5070	5070	5070	1
270	20241127	145100	249183625	5060	5060	5060	5060	446
271	20241127	145000	246926865	5060	5060	5060	5060	0
272	20241127	144900	246926865	5060	5060	5060	5060	90
273	20241127	144800	246471465	5070	5060	5070	5060	100
274	20241127	144700	245965065	5060	5060	5060	5060	110
275	20241127	144600	245408465	5060	5060	5060	5060	20
276	20241127	144500	245307265	5060	5060	5060	5060	71
277	20241127	144400	244948005	5060	5060	5060	5060	0
278	20241127	144300	244948005	5060	5060	5060	5060	0
279	20241127	144200	244948005	5060	5060	5060	5060	0
280	20241127	144100	244948005	5060	5060	5060	5060	0
281	20241127	144000	244948005	5060	5060	5060	5060	0
282	20241127	143900	244948005	5060	5060	5060	5060	0
283	20241127	143800	244948005	5060	5060	5060	5060	3
284	20241127	143700	244932825	5060	5060	5060	5060	3
285	20241127	143600	244917645	5060	5060	5060	5060	0
286	20241127	143500	244917645	5060	5060	5060	5060	0
287	20241127	143400	244917645	5060	5060	5060	5060	64
288	20241127	143300	244593805	5050	5050	5060	5050	74
289	20241127	143200	244219805	5070	5060	5070	5050	31
290	20241127	143100	244063035	5070	5070	5070	5070	0
291	20241127	143000	244063035	5070	5070	5070	5070	0
292	20241127	142900	244063035	5070	5070	5070	5070	1000
293	20241127	142800	238993035	5070	5070	5070	5070	3
294	20241127	142700	238977825	5070	5070	5070	5070	3
295	20241127	142600	238962615	5070	5070	5070	5070	0
296	20241127	142500	238962615	5070	5070	5070	5070	0
297	20241127	142400	238962615	5070	5070	5070	5070	0
298	20241127	142300	238962615	5070	5070	5070	5070	0
299	20241127	142200	238962615	5070	5050	5070	5050	101
300	20241127	142100	238452545	5060	5060	5060	5060	0
301	20241127	142000	238452545	5060	5060	5060	5060	0
302	20241127	141900	238452545	5060	5060	5060	5060	0
303	20241127	141800	238452545	5060	5070	5070	5050	25
304	20241127	141700	238326225	5060	5060	5060	5060	2
305	20241127	141600	238316105	5050	5060	5060	5050	4
306	20241127	141500	238295875	5070	5070	5070	5070	0
307	20241127	141400	238295875	5070	5070	5070	5070	100
308	20241127	141300	237788875	5070	5070	5070	5070	0
309	20241127	141200	237788875	5070	5070	5070	5070	0
310	20241127	141100	237788875	5070	5070	5070	5070	1
311	20241127	141000	237783805	5060	5060	5060	5060	0
312	20241127	140900	237783805	5060	5060	5060	5060	0
313	20241127	140800	237783805	5060	5060	5060	5060	3
314	20241127	140700	237768625	5060	5060	5060	5060	1
315	20241127	140600	237763565	5060	5060	5060	5060	9
316	20241127	140500	237718025	5060	5060	5060	5060	30
317	20241127	140400	237566225	5060	5060	5060	5060	41
318	20241127	140300	237358765	5060	5060	5060	5060	0
319	20241127	140200	237358765	5060	5060	5060	5050	550
320	20241127	140100	234576765	5050	5050	5050	5050	406
321	20241127	140000	232526465	5050	5050	5050	5050	0
322	20241127	135900	232526465	5050	5050	5050	5050	0
323	20241127	135800	232526465	5050	5050	5050	5050	50
324	20241127	135700	232273965	5050	5050	5050	5050	1
325	20241127	135600	232268915	5060	5060	5060	5060	0
326	20241127	135500	232268915	5060	5060	5060	5060	272
327	20241127	135400	230892595	5060	5060	5060	5060	0
328	20241127	135300	230892595	5060	5060	5060	5060	30
329	20241127	135200	230740795	5060	5060	5070	5060	12
330	20241127	135100	230680065	5070	5070	5070	5070	101
331	20241127	135000	230167995	5070	5070	5070	5070	200
332	20241127	134900	229153995	5060	5060	5060	5060	0
333	20241127	134800	229153995	5060	5060	5060	5060	2
334	20241127	134700	229143875	5040	5040	5040	5040	0
335	20241127	134600	229143875	5040	5060	5060	5040	500
336	20241127	134500	226617815	5070	5070	5070	5070	0
337	20241127	134400	226617815	5070	5070	5070	5070	4
338	20241127	134300	226597535	5070	5070	5070	5070	204
339	20241127	134200	225563255	5050	5060	5070	5050	314
340	20241127	134100	223971985	5060	5050	5060	5050	100
341	20241127	134000	223466795	5060	5060	5060	5060	301
342	20241127	133900	221943735	5060	5060	5060	5060	0
343	20241127	133800	221943735	5060	5060	5060	5060	3
344	20241127	133700	221928555	5060	5060	5060	5060	946
345	20241127	133600	217141795	5050	5050	5050	5050	94
346	20241127	133500	216667095	5060	5060	5060	5060	20
347	20241127	133400	216565895	5060	5060	5060	5060	0
348	20241127	133300	216565895	5060	5060	5060	5060	0
349	20241127	133200	216565895	5060	5060	5060	5060	1
350	20241127	133100	216560835	5050	5050	5050	5050	0
351	20241127	133000	216560835	5050	5050	5050	5050	0
352	20241127	132900	216560835	5050	5050	5050	5050	0
353	20241127	132800	216560835	5050	5050	5050	5050	0
354	20241127	132700	216560835	5050	5050	5050	5050	1949
355	20241127	132600	206718385	5040	5040	5040	5040	0
356	20241127	132500	206718385	5040	5040	5040	5040	19
357	20241127	132400	206622625	5050	5050	5050	5050	0
358	20241127	132300	206622625	5050	5040	5050	5040	13
359	20241127	132200	206557095	5040	5040	5040	5040	300
360	20241127	132100	205045095	5040	5040	5040	5040	9
361	20241127	132000	204999735	5050	5050	5050	5050	0
362	20241127	131900	204999735	5050	5050	5050	5050	0
363	20241127	131800	204999735	5050	5050	5050	5050	3
364	20241127	131700	204984585	5050	5050	5050	5050	4
365	20241127	131600	204964385	5050	5040	5050	5040	26
366	20241127	131500	204833145	5050	5050	5050	5050	0
367	20241127	131400	204833145	5050	5050	5050	5050	1
368	20241127	131300	204828095	5040	5040	5040	5040	25
369	20241127	131200	204702095	5040	5040	5040	5040	0
370	20241127	131100	204702095	5040	5040	5040	5040	527
371	20241127	131000	202046015	5040	5040	5040	5040	1096
372	20241127	130900	196522175	5040	5040	5040	5040	46
373	20241127	130800	196290335	5050	5050	5050	5050	6
374	20241127	130700	196260035	5040	5040	5040	5040	0
375	20241127	130600	196260035	5040	5040	5040	5040	10
376	20241127	130500	196209635	5040	5040	5040	5040	0
377	20241127	130400	196209635	5040	5040	5040	5040	5
378	20241127	130300	196184435	5040	5040	5040	5040	0
379	20241127	130200	196184435	5040	5040	5040	5040	367
380	20241127	130100	194334755	5040	5040	5040	5040	0
381	20241127	130000	194334755	5040	5040	5040	5040	60
382	20241127	125900	194032355	5050	5060	5060	5050	60
383	20241127	125800	193729255	5050	5050	5050	5050	0
384	20241127	125700	193729255	5050	5050	5050	5050	0
385	20241127	125600	193729255	5050	5050	5050	5050	324
386	20241127	125500	192093055	5060	5060	5060	5060	61
387	20241127	125400	191784395	5060	5060	5060	5060	0
388	20241127	125300	191784395	5060	5060	5060	5060	505
389	20241127	125200	189229095	5050	5050	5050	5050	0
390	20241127	125100	189229095	5050	5050	5050	5050	346
391	20241127	125000	187481795	5040	5040	5040	5040	20
392	20241127	124900	187380995	5040	5040	5040	5040	0
393	20241127	124800	187380995	5040	5040	5040	5040	0
394	20241127	124700	187380995	5040	5050	5050	5040	124
395	20241127	124600	186755795	5050	5050	5050	5050	0
396	20241127	124500	186755795	5050	5040	5050	5040	58
397	20241127	124400	186462905	5050	5050	5050	5050	0
398	20241127	124300	186462905	5050	5050	5050	5050	0
399	20241127	124200	186462905	5050	5050	5050	5050	0
400	20241127	124100	186462905	5050	5050	5050	5050	1
401	20241127	124000	186457855	5050	5050	5050	5050	1
402	20241127	123900	186452805	5050	5050	5050	5050	0
403	20241127	123800	186452805	5050	5050	5050	5050	3
404	20241127	123700	186437655	5050	5050	5050	5050	3
405	20241127	123600	186422505	5060	5060	5060	5060	0
406	20241127	123500	186422505	5060	5060	5060	5060	0
407	20241127	123400	186422505	5060	5060	5060	5060	1
408	20241127	123300	186417445	5040	5040	5060	5040	93
409	20241127	123200	185948705	5060	5060	5060	5060	11
410	20241127	123100	185893045	5060	5060	5060	5060	10
411	20241127	123000	185842445	5060	5060	5060	5060	0
412	20241127	122900	185842445	5060	5060	5060	5060	3
413	20241127	122800	185827265	5070	5070	5070	5070	3
414	20241127	122700	185812055	5070	5070	5070	5070	0
415	20241127	122600	185812055	5070	5070	5070	5070	0
416	20241127	122500	185812055	5070	5070	5070	5070	0
417	20241127	122400	185812055	5070	5070	5070	5070	0
418	20241127	122300	185812055	5070	5040	5070	5040	2336
419	20241127	122200	174038105	5040	5060	5060	5040	2261
420	20241127	122100	162620205	5050	5050	5050	5050	0
421	20241127	122000	162620205	5050	5050	5050	5050	1
422	20241127	121900	162615155	5070	5060	5070	5060	278
423	20241127	121800	161208465	5060	5060	5060	5060	39
424	20241127	121700	161011125	5070	5070	5070	5070	5
425	20241127	121600	160985775	5070	5060	5070	5060	385
426	20241127	121500	159036675	5070	5060	5070	5060	101
427	20241127	121400	158525605	5070	5070	5070	5060	44
428	20241127	121300	158302855	5070	5060	5070	5060	262
429	20241127	121200	156977115	5070	5080	5080	5050	272
430	20241127	121100	155597225	5080	5080	5090	5070	2402
431	20241127	121000	143398375	5070	5070	5080	5070	215
432	20241127	120900	142307995	5070	5060	5070	5060	2034
433	20241127	120800	132000285	5050	5050	5050	5050	5
434	20241127	120700	131975035	5050	5050	5050	5050	512
435	20241127	120600	129389435	5040	5040	5060	5030	2743
436	20241127	120500	115562975	5040	5040	5040	5040	0
437	20241127	120400	115562975	5040	5040	5040	5040	0
438	20241127	120300	115562975	5040	5040	5040	5040	0
439	20241127	120200	115562975	5040	5040	5040	5040	0
440	20241127	120100	115562975	5040	5040	5040	5040	396
441	20241127	120000	113567135	5040	5040	5040	5040	31
442	20241127	115900	113410895	5020	5030	5030	5020	500
443	20241127	115800	110896985	5030	5030	5030	5030	120
444	20241127	115700	110293385	5030	5030	5030	5030	0
445	20241127	115600	110293385	5030	5040	5040	5030	125
446	20241127	115500	109664525	5040	5030	5040	5030	2
447	20241127	115400	109654455	5030	5040	5040	5030	206
448	20241127	115300	108616385	5030	5030	5030	5030	1
449	20241127	115200	108611355	5030	5030	5030	5030	0
450	20241127	115100	108611355	5030	5030	5030	5030	0
451	20241127	115000	108611355	5030	5030	5030	5030	0
452	20241127	114900	108611355	5030	5030	5030	5030	0
453	20241127	114800	108611355	5030	5030	5030	5030	0
454	20241127	114700	108611355	5030	5030	5030	5030	0
455	20241127	114600	108611355	5030	5030	5030	5030	47
456	20241127	114500	108374945	5020	5020	5020	5020	0
457	20241127	114400	108374945	5020	5020	5020	5020	0
458	20241127	114300	108374945	5020	5020	5020	5020	298
459	20241127	114200	106878985	5020	5020	5020	5020	1
460	20241127	114100	106873965	5020	5020	5020	5020	1
461	20241127	114000	106868945	5020	5020	5020	5020	0
462	20241127	113900	106868945	5020	5020	5020	5020	16
463	20241127	113800	106788625	5020	5030	5030	5020	7
464	20241127	113700	106753455	5030	5030	5030	5030	0
465	20241127	113600	106753455	5030	5030	5030	5030	0
466	20241127	113500	106753455	5030	5030	5030	5030	0
467	20241127	113400	106753455	5030	5030	5030	5030	0
468	20241127	113300	106753455	5030	5030	5030	5030	0
469	20241127	113200	106753455	5030	5030	5030	5030	0
470	20241127	113100	106753455	5030	5030	5030	5030	73
471	20241127	113000	106386265	5030	5030	5030	5030	0
472	20241127	112900	106386265	5030	5030	5030	5030	0
473	20241127	112800	106386265	5030	5030	5030	5030	11
474	20241127	112700	106330935	5030	5030	5030	5030	130
475	20241127	112600	105677035	5030	5030	5030	5030	300
476	20241127	112500	104168035	5030	5040	5040	5030	307
477	20241127	112400	102620825	5040	5040	5040	5040	0
478	20241127	112300	102620825	5040	5020	5040	5000	4194
479	20241127	112200	81560615	5020	5020	5020	5020	0
480	20241127	112100	81560615	5020	5020	5020	5020	0
481	20241127	112000	81560615	5020	5020	5020	5020	101
482	20241127	111900	81053595	5000	5000	5000	5000	1000
483	20241127	111800	76053595	5020	5010	5020	5010	5
484	20241127	111700	76028535	5010	5020	5020	5010	4
485	20241127	111600	76008485	4990	5010	5010	4990	284
486	20241127	111500	74586865	5000	5000	5000	5000	0
487	20241127	111400	74586865	5000	5000	5000	5000	50
488	20241127	111300	74336865	5010	5010	5010	5010	0
489	20241127	111200	74336865	5010	5010	5010	5010	19
490	20241127	111100	74241675	5010	5010	5010	5010	0
491	20241127	111000	74241675	5010	5010	5010	5010	0
492	20241127	110900	74241675	5010	5010	5010	5010	0
493	20241127	110800	74241675	5010	5010	5010	5010	0
494	20241127	110700	74241675	5010	5010	5010	5010	0
495	20241127	110600	74241675	5010	5010	5010	5010	0
496	20241127	110500	74241675	5010	5010	5010	5010	0
497	20241127	110400	74241675	5010	5010	5010	5010	0
498	20241127	110300	74241675	5010	5010	5010	5010	0
499	20241127	110200	74241675	5010	5010	5010	5010	0
500	20241127	110100	74241675	5010	5020	5020	5010	7
501	20241127	110000	74206595	5020	5020	5020	5020	0
502	20241127	105900	74206595	5020	5020	5020	5020	1
503	20241127	105800	74201575	5000	5000	5000	5000	0
504	20241127	105700	74201575	5000	5000	5000	5000	10
505	20241127	105600	74151575	5020	5020	5020	5020	0
506	20241127	105500	74151575	5020	5010	5020	5010	76
507	20241127	105400	73770805	5010	5000	5010	5000	547
508	20241127	105300	71030345	5010	5020	5020	5010	30
509	20241127	105200	70880035	5010	5010	5010	5010	0
510	20241127	105100	70880035	5010	5010	5010	5010	0
511	20241127	105000	70880035	5010	5020	5020	5010	52
512	20241127	104900	70619005	5010	5000	5010	5000	551
513	20241127	104800	67859275	5000	5000	5000	5000	37
514	20241127	104700	67674275	5010	5010	5010	5010	0
515	20241127	104600	67674275	5010	5010	5010	5010	0
516	20241127	104500	67674275	5010	5010	5010	5010	0
517	20241127	104400	67674275	5010	5010	5010	5010	0
518	20241127	104300	67674275	5010	5010	5010	5010	0
519	20241127	104200	67674275	5010	5010	5010	5010	1
520	20241127	104100	67669265	5000	5000	5000	5000	0
521	20241127	104000	67669265	5000	5000	5000	5000	0
522	20241127	103900	67669265	5000	5000	5000	5000	36
523	20241127	103800	67489265	5000	5000	5000	5000	0
524	20241127	103700	67489265	5000	5000	5000	5000	0
525	20241127	103600	67489265	5000	5000	5000	5000	0
526	20241127	103500	67489265	5000	5000	5000	5000	24
527	20241127	103400	67369265	4985	4985	4985	4985	0
528	20241127	103300	67369265	4985	4985	4985	4985	10
529	20241127	103200	67319415	4985	4985	4985	4985	60
530	20241127	103100	67020315	4985	4995	4995	4985	200
531	20241127	103000	66023055	5000	5000	5000	5000	0
532	20241127	102900	66023055	5000	5000	5000	5000	50
533	20241127	102800	65773055	5000	5000	5000	5000	0
534	20241127	102700	65773055	5000	5010	5010	5000	220
535	20241127	102600	64671055	5010	5010	5010	5010	0
536	20241127	102500	64671055	5010	5010	5010	5010	1
537	20241127	102400	64666045	5000	5000	5000	5000	2
538	20241127	102300	64656045	5010	5010	5010	5010	0
539	20241127	102200	64656045	5010	5010	5010	5010	0
540	20241127	102100	64656045	5010	5010	5010	5010	1036
541	20241127	102000	59465685	5010	5010	5010	5010	5
542	20241127	101900	59440635	5020	5020	5020	5020	50
543	20241127	101800	59189635	5020	5020	5020	5020	1
544	20241127	101700	59184615	5020	5010	5020	5010	3
545	20241127	101600	59169565	5010	5010	5010	5010	1
546	20241127	101500	59164555	5020	5020	5020	5020	0
547	20241127	101400	59164555	5020	5020	5020	5020	0
548	20241127	101300	59164555	5020	5020	5020	5020	0
549	20241127	101200	59164555	5020	5020	5020	5020	1
550	20241127	101100	59159535	5020	5020	5020	5020	1
551	20241127	101000	59154515	5020	5020	5020	5020	267
552	20241127	100900	57814175	5020	5020	5020	5020	0
553	20241127	100800	57814175	5020	5020	5020	5020	6
554	20241127	100700	57784055	5020	5020	5020	5020	0
555	20241127	100600	57784055	5020	5020	5020	5020	3
556	20241127	100500	57768995	5020	5020	5020	5020	5
557	20241127	100400	57743895	4985	4985	4985	4985	0
558	20241127	100300	57743895	4985	4985	4985	4985	0
559	20241127	100200	57743895	4985	4985	4985	4985	0
560	20241127	100100	57743895	4985	4985	4985	4985	0
561	20241127	100000	57743895	4985	4985	4985	4985	0
562	20241127	095900	57743895	4985	4985	4985	4985	0
563	20241127	095800	57743895	4985	5030	5030	4985	203
564	20241127	095700	56731200	5010	5010	5010	5010	0
565	20241127	095600	56731200	5010	5010	5010	5010	0
566	20241127	095500	56731200	5010	5010	5010	5010	5
567	20241127	095400	56706150	5010	5010	5010	5010	5
568	20241127	095300	56681100	5010	5010	5010	5010	100
569	20241127	095200	56180100	5020	5020	5020	5020	9
570	20241127	095100	56134920	5020	5020	5020	5020	0
571	20241127	095000	56134920	5020	5020	5020	5020	0
572	20241127	094900	56134920	5020	5020	5020	5020	10
573	20241127	094800	56084720	5020	5020	5020	5020	0
574	20241127	094700	56084720	5020	5020	5020	5020	3
575	20241127	094600	56069660	5040	5020	5040	5020	400
576	20241127	094500	54056050	5010	5010	5010	5010	18
577	20241127	094400	53965870	5010	5010	5010	5010	93
578	20241127	094300	53499940	5010	5010	5010	5010	1
579	20241127	094200	53494930	5010	4990	5010	4985	1067
580	20241127	094100	48165420	4985	4970	4985	4970	1913
581	20241127	094000	38636885	4970	4975	4975	4970	498
582	20241127	093900	36160990	4975	4975	4975	4975	0
583	20241127	093800	36160990	4975	4975	4975	4975	10
584	20241127	093700	36111240	4975	4975	4975	4975	2
585	20241127	093600	36101290	4975	4975	4975	4975	19
586	20241127	093500	36006765	4975	4975	4975	4975	0
587	20241127	093400	36006765	4975	4970	4975	4970	144
588	20241127	093300	35291080	4970	4975	4975	4970	3675
589	20241127	093200	17023820	4985	4985	4985	4985	0
590	20241127	093100	17023820	4985	4985	4985	4985	1
591	20241127	093000	17018835	4985	4975	4985	4975	155
592	20241127	092900	16247700	4985	4980	4985	4980	39
593	20241127	092800	16053475	4985	4985	4985	4985	0
594	20241127	092700	16053475	4985	4980	4985	4975	470
595	20241127	092600	13713575	4980	4980	4980	4980	40
596	20241127	092500	13514375	4980	4980	4980	4980	100
597	20241127	092400	13016375	4985	4985	4985	4985	93
598	20241127	092300	12552770	4985	4985	4985	4985	0
599	20241127	092200	12552770	4985	4985	4985	4985	1
600	20241127	092100	12547785	4980	4985	4985	4980	500
601	20241127	092000	10056035	4995	4995	4995	4995	50
602	20241127	091900	9806285	4995	4995	4995	4995	0
603	20241127	091800	9806285	4995	4995	4995	4995	1
604	20241127	091700	9801290	4980	4980	4980	4980	195
605	20241127	091600	8830190	4980	4995	4995	4980	110
606	20241127	091500	8281060	4995	4995	4995	4995	6
607	20241127	091400	8251090	5010	5000	5010	5000	391
608	20241127	091300	6296080	5000	5000	5000	5000	72
609	20241127	091200	5936080	5010	5010	5010	5010	0
610	20241127	091100	5936080	5010	5010	5010	5010	15
611	20241127	091000	5860930	5010	5030	5030	5010	21
612	20241127	090900	5755700	5000	5000	5000	5000	383
613	20241127	090800	3840700	5000	5020	5030	5000	302
614	20241127	090700	2325950	5030	5030	5030	5030	4
615	20241127	090600	2305830	5020	5040	5040	5020	264
616	20241127	090500	980530	5020	5020	5020	5020	18
617	20241127	090400	890170	5020	5020	5020	5020	6
618	20241127	090300	860050	5020	5020	5020	5020	16
619	20241127	090200	779730	5010	5010	5010	5010	49
620	20241127	090100	534240	5040	5040	5040	5040	0
621	20241127	090000	534240	5040	5040	5040	5040	106