KissMeData/017040/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	190500	586744714	1572	1572	1572	1572	3384
3	20241127	190400	586744714	1572	1572	1572	1572	0
4	20241127	190300	586744714	1572	1572	1572	1572	0
5	20241127	190200	586744714	1572	1572	1572	1572	0
6	20241127	190100	586744714	1572	1572	1572	1572	0
7	20241127	190000	586744714	1572	1572	1572	1572	0
8	20241127	185900	586744714	1572	1572	1572	1572	0
9	20241127	185800	586744714	1572	1572	1572	1572	0
10	20241127	185700	586744714	1572	1572	1572	1572	0
11	20241127	185600	586744714	1572	1572	1572	1572	0
12	20241127	185500	586744714	1572	1572	1572	1572	0
13	20241127	185400	586744714	1572	1572	1572	1572	0
14	20241127	185300	586744714	1572	1572	1572	1572	0
15	20241127	185200	586744714	1572	1572	1572	1572	0
16	20241127	185100	586744714	1572	1572	1572	1572	0
17	20241127	185000	586744714	1572	1572	1572	1572	0
18	20241127	184900	586744714	1572	1572	1572	1572	0
19	20241127	184800	586744714	1572	1572	1572	1572	0
20	20241127	184700	586744714	1572	1572	1572	1572	0
21	20241127	184600	586744714	1572	1572	1572	1572	0
22	20241127	184500	586744714	1572	1572	1572	1572	0
23	20241127	184400	586744714	1572	1572	1572	1572	0
24	20241127	184300	586744714	1572	1572	1572	1572	0
25	20241127	184200	586744714	1572	1572	1572	1572	0
26	20241127	184100	586744714	1572	1572	1572	1572	0
27	20241127	184000	586744714	1572	1572	1572	1572	0
28	20241127	183900	586744714	1572	1572	1572	1572	0
29	20241127	183800	586744714	1572	1572	1572	1572	0
30	20241127	183700	586744714	1572	1572	1572	1572	0
31	20241127	183600	586744714	1572	1572	1572	1572	0
32	20241127	183500	586744714	1572	1572	1572	1572	3384
33	20241127	183400	586744714	1572	1572	1572	1572	0
34	20241127	183300	586744714	1572	1572	1572	1572	0
35	20241127	183200	586744714	1572	1572	1572	1572	0
36	20241127	183100	586744714	1572	1572	1572	1572	0
37	20241127	183000	586744714	1572	1572	1572	1572	0
38	20241127	182900	586744714	1572	1572	1572	1572	0
39	20241127	182800	586744714	1572	1572	1572	1572	0
40	20241127	182700	586744714	1572	1572	1572	1572	0
41	20241127	182600	586744714	1572	1572	1572	1572	0
42	20241127	182500	586744714	1572	1572	1572	1572	0
43	20241127	182400	586744714	1572	1572	1572	1572	0
44	20241127	182300	586744714	1572	1572	1572	1572	0
45	20241127	182200	586744714	1572	1572	1572	1572	0
46	20241127	182100	586744714	1572	1572	1572	1572	0
47	20241127	182000	586744714	1572	1572	1572	1572	0
48	20241127	181900	586744714	1572	1572	1572	1572	0
49	20241127	181800	586744714	1572	1572	1572	1572	0
50	20241127	181700	586744714	1572	1572	1572	1572	0
51	20241127	181600	586744714	1572	1572	1572	1572	0
52	20241127	181500	586744714	1572	1572	1572	1572	0
53	20241127	181400	586744714	1572	1572	1572	1572	0
54	20241127	181300	586744714	1572	1572	1572	1572	0
55	20241127	181200	586744714	1572	1572	1572	1572	0
56	20241127	181100	586744714	1572	1572	1572	1572	0
57	20241127	181000	586744714	1572	1572	1572	1572	0
58	20241127	180900	586744714	1572	1572	1572	1572	0
59	20241127	180800	586744714	1572	1572	1572	1572	0
60	20241127	180700	586744714	1572	1572	1572	1572	0
61	20241127	180600	586744714	1572	1572	1572	1572	0
62	20241127	180500	586744714	1572	1572	1572	1572	3384
63	20241127	180400	586744714	1572	1572	1572	1572	0
64	20241127	180300	586744714	1572	1572	1572	1572	0
65	20241127	180200	586744714	1572	1572	1572	1572	0
66	20241127	180100	586744714	1572	1572	1572	1572	0
67	20241127	180000	586744714	1572	1572	1572	1572	0
68	20241127	175900	586744714	1572	1572	1572	1572	0
69	20241127	175800	586744714	1572	1572	1572	1572	0
70	20241127	175700	586744714	1572	1572	1572	1572	0
71	20241127	175600	586744714	1572	1572	1572	1572	0
72	20241127	175500	586744714	1572	1572	1572	1572	0
73	20241127	175400	586744714	1572	1572	1572	1572	0
74	20241127	175300	586744714	1572	1572	1572	1572	0
75	20241127	175200	586744714	1572	1572	1572	1572	0
76	20241127	175100	586744714	1572	1572	1572	1572	0
77	20241127	175000	586744714	1572	1572	1572	1572	0
78	20241127	174900	586744714	1572	1572	1572	1572	0
79	20241127	174800	586744714	1572	1572	1572	1572	0
80	20241127	174700	586744714	1572	1572	1572	1572	0
81	20241127	174600	586744714	1572	1572	1572	1572	0
82	20241127	174500	586744714	1572	1572	1572	1572	0
83	20241127	174400	586744714	1572	1572	1572	1572	0
84	20241127	174300	586744714	1572	1572	1572	1572	0
85	20241127	174200	586744714	1572	1572	1572	1572	0
86	20241127	174100	586744714	1572	1572	1572	1572	0
87	20241127	174000	586744714	1572	1572	1572	1572	0
88	20241127	173900	586744714	1572	1572	1572	1572	0
89	20241127	173800	586744714	1572	1572	1572	1572	0
90	20241127	173700	586744714	1572	1572	1572	1572	0
91	20241127	173600	586744714	1572	1572	1572	1572	0
92	20241127	173500	586744714	1572	1572	1572	1572	3384
93	20241127	173400	586744714	1572	1572	1572	1572	0
94	20241127	173300	586744714	1572	1572	1572	1572	0
95	20241127	173200	586744714	1572	1572	1572	1572	0
96	20241127	173100	586744714	1572	1572	1572	1572	0
97	20241127	173000	586744714	1572	1572	1572	1572	0
98	20241127	172900	586744714	1572	1572	1572	1572	0
99	20241127	172800	586744714	1572	1572	1572	1572	0
100	20241127	172700	586744714	1572	1572	1572	1572	0
101	20241127	172600	586744714	1572	1572	1572	1572	0
102	20241127	172500	586744714	1572	1572	1572	1572	0
103	20241127	172400	586744714	1572	1572	1572	1572	0
104	20241127	172300	586744714	1572	1572	1572	1572	0
105	20241127	172200	586744714	1572	1572	1572	1572	0
106	20241127	172100	586744714	1572	1572	1572	1572	0
107	20241127	172000	586744714	1572	1572	1572	1572	0
108	20241127	171900	586744714	1572	1572	1572	1572	0
109	20241127	171800	586744714	1572	1572	1572	1572	0
110	20241127	171700	586744714	1572	1572	1572	1572	0
111	20241127	171600	586744714	1572	1572	1572	1572	0
112	20241127	171500	586744714	1572	1572	1572	1572	0
113	20241127	171400	586744714	1572	1572	1572	1572	0
114	20241127	171300	586744714	1572	1572	1572	1572	0
115	20241127	171200	586744714	1572	1572	1572	1572	0
116	20241127	171100	586744714	1572	1572	1572	1572	0
117	20241127	171000	586744714	1572	1572	1572	1572	0
118	20241127	170900	586744714	1572	1572	1572	1572	0
119	20241127	170800	586744714	1572	1572	1572	1572	0
120	20241127	170700	586744714	1572	1572	1572	1572	0
121	20241127	170600	586744714	1572	1572	1572	1572	0
122	20241127	170500	586744714	1572	1572	1572	1572	3384
123	20241127	170400	586744714	1572	1572	1572	1572	0
124	20241127	170300	586744714	1572	1572	1572	1572	0
125	20241127	170200	586744714	1572	1572	1572	1572	0
126	20241127	170100	586744714	1572	1572	1572	1572	0
127	20241127	170000	586744714	1572	1572	1572	1572	0
128	20241127	165900	586744714	1572	1572	1572	1572	0
129	20241127	165800	586744714	1572	1572	1572	1572	0
130	20241127	165700	586744714	1572	1572	1572	1572	0
131	20241127	165600	586744714	1572	1572	1572	1572	0
132	20241127	165500	586744714	1572	1572	1572	1572	0
133	20241127	165400	586744714	1572	1572	1572	1572	0
134	20241127	165300	586744714	1572	1572	1572	1572	0
135	20241127	165200	586744714	1572	1572	1572	1572	0
136	20241127	165100	586744714	1572	1572	1572	1572	0
137	20241127	165000	586744714	1572	1572	1572	1572	0
138	20241127	164900	586744714	1572	1572	1572	1572	0
139	20241127	164800	586744714	1572	1572	1572	1572	0
140	20241127	164700	586744714	1572	1572	1572	1572	0
141	20241127	164600	586744714	1572	1572	1572	1572	0
142	20241127	164500	586744714	1572	1572	1572	1572	0
143	20241127	164400	586744714	1572	1572	1572	1572	0
144	20241127	164300	586744714	1572	1572	1572	1572	0
145	20241127	164200	586744714	1572	1572	1572	1572	0
146	20241127	164100	586744714	1572	1572	1572	1572	0
147	20241127	164000	586744714	1572	1572	1572	1572	0
148	20241127	163900	586744714	1572	1572	1572	1572	0
149	20241127	163800	586744714	1572	1572	1572	1572	0
150	20241127	163700	586744714	1572	1572	1572	1572	0
151	20241127	163600	586744714	1572	1572	1572	1572	0
152	20241127	163500	586744714	1572	1572	1572	1572	3384
153	20241127	163400	586744714	1572	1572	1572	1572	0
154	20241127	163300	586744714	1572	1572	1572	1572	0
155	20241127	163200	586744714	1572	1572	1572	1572	0
156	20241127	163100	586744714	1572	1572	1572	1572	0
157	20241127	163000	586744714	1572	1572	1572	1572	0
158	20241127	162900	586744714	1572	1572	1572	1572	0
159	20241127	162800	586744714	1572	1572	1572	1572	0
160	20241127	162700	586744714	1572	1572	1572	1572	0
161	20241127	162600	586744714	1572	1572	1572	1572	0
162	20241127	162500	586744714	1572	1572	1572	1572	0
163	20241127	162400	586744714	1572	1572	1572	1572	0
164	20241127	162300	586744714	1572	1572	1572	1572	0
165	20241127	162200	586744714	1572	1572	1572	1572	0
166	20241127	162100	586744714	1572	1572	1572	1572	0
167	20241127	162000	586744714	1572	1572	1572	1572	0
168	20241127	161900	586744714	1572	1572	1572	1572	0
169	20241127	161800	586744714	1572	1572	1572	1572	0
170	20241127	161700	586744714	1572	1572	1572	1572	0
171	20241127	161600	586744714	1572	1572	1572	1572	0
172	20241127	161500	586744714	1572	1572	1572	1572	0
173	20241127	161400	586744714	1572	1572	1572	1572	0
174	20241127	161300	586744714	1572	1572	1572	1572	0
175	20241127	161200	586744714	1572	1572	1572	1572	0
176	20241127	161100	586744714	1572	1572	1572	1572	0
177	20241127	161000	586744714	1572	1572	1572	1572	0
178	20241127	160900	586744714	1572	1572	1572	1572	0
179	20241127	160800	586744714	1572	1572	1572	1572	0
180	20241127	160700	586744714	1572	1572	1572	1572	0
181	20241127	160600	586744714	1572	1572	1572	1572	0
182	20241127	160500	586744714	1572	1572	1572	1572	3384
183	20241127	160400	586744714	1572	1572	1572	1572	0
184	20241127	160300	586744714	1572	1572	1572	1572	0
185	20241127	160200	586744714	1572	1572	1572	1572	0
186	20241127	160100	586744714	1572	1572	1572	1572	0
187	20241127	160000	586744714	1572	1572	1572	1572	0
188	20241127	155900	586744714	1572	1572	1572	1572	0
189	20241127	155800	586744714	1572	1572	1572	1572	0
190	20241127	155700	586744714	1572	1572	1572	1572	0
191	20241127	155600	586744714	1572	1572	1572	1572	0
192	20241127	155500	586744714	1572	1572	1572	1572	0
193	20241127	155400	586744714	1572	1572	1572	1572	0
194	20241127	155300	586744714	1572	1572	1572	1572	0
195	20241127	155200	586744714	1572	1572	1572	1572	0
196	20241127	155100	586744714	1572	1572	1572	1572	0
197	20241127	155000	586744714	1572	1572	1572	1572	0
198	20241127	154900	586744714	1572	1572	1572	1572	0
199	20241127	154800	586744714	1572	1572	1572	1572	0
200	20241127	154700	586744714	1572	1572	1572	1572	0
201	20241127	154600	586744714	1572	1572	1572	1572	0
202	20241127	154500	586744714	1572	1572	1572	1572	0
203	20241127	154400	586744714	1572	1572	1572	1572	0
204	20241127	154300	586744714	1572	1572	1572	1572	0
205	20241127	154200	586744714	1572	1572	1572	1572	0
206	20241127	154100	586744714	1572	1572	1572	1572	0
207	20241127	154000	586744714	1572	1572	1572	1572	0
208	20241127	153900	586744714	1572	1572	1572	1572	0
209	20241127	153800	586744714	1572	1572	1572	1572	0
210	20241127	153700	586744714	1572	1572	1572	1572	0
211	20241127	153600	586744714	1572	1572	1572	1572	0
212	20241127	153500	586744714	1572	1572	1572	1572	3384
213	20241127	153400	586744714	1572	1572	1572	1572	0
214	20241127	153300	586744714	1572	1572	1572	1572	0
215	20241127	153200	586744714	1572	1572	1572	1572	0
216	20241127	153100	586744714	1572	1572	1572	1572	0
217	20241127	153000	586744714	1572	1572	1572	1572	3384
218	20241127	152900	581425066	1574	1574	1574	1574	0
219	20241127	152800	581425066	1574	1574	1574	1574	0
220	20241127	152700	581425066	1574	1574	1574	1574	0
221	20241127	152600	581425066	1574	1574	1574	1574	0
222	20241127	152500	581425066	1574	1574	1574	1574	0
223	20241127	152400	581425066	1574	1574	1574	1574	0
224	20241127	152300	581425066	1574	1574	1574	1574	0
225	20241127	152200	581425066	1574	1574	1574	1574	0
226	20241127	152100	581425066	1574	1574	1574	1574	0
227	20241127	152000	581425066	1574	1574	1574	1574	0
228	20241127	151900	581425066	1574	1573	1574	1573	2693
229	20241127	151800	577187039	1574	1574	1574	1573	378
230	20241127	151700	576592242	1574	1573	1574	1573	1264
231	20241127	151600	574602927	1573	1573	1573	1573	256
232	20241127	151500	574200239	1575	1573	1575	1573	393
233	20241127	151400	573582048	1576	1573	1576	1573	2548
234	20241127	151300	569568100	1575	1575	1575	1575	1
235	20241127	151200	569566525	1575	1575	1575	1575	450
236	20241127	151100	568857775	1575	1575	1575	1575	280
237	20241127	151000	568416775	1573	1573	1573	1573	0
238	20241127	150900	568416775	1573	1573	1573	1573	189
239	20241127	150800	568119478	1573	1573	1573	1573	38
240	20241127	150700	568059704	1573	1573	1573	1573	197
241	20241127	150600	567749823	1573	1573	1573	1573	0
242	20241127	150500	567749823	1573	1573	1573	1573	269
243	20241127	150400	567326686	1573	1573	1573	1573	0
244	20241127	150300	567326686	1573	1578	1578	1573	755
245	20241127	150200	566139066	1573	1573	1573	1573	39
246	20241127	150100	566077719	1579	1579	1579	1579	3
247	20241127	150000	566072982	1573	1575	1575	1573	130
248	20241127	145900	565868458	1575	1573	1575	1573	350
249	20241127	145800	565317284	1573	1573	1573	1573	0
250	20241127	145700	565317284	1573	1573	1573	1573	0
251	20241127	145600	565317284	1573	1574	1574	1573	599
252	20241127	145500	564374957	1580	1580	1580	1580	1
253	20241127	145400	564373377	1574	1580	1580	1574	1135
254	20241127	145300	562586881	1574	1574	1574	1574	38
255	20241127	145200	562527069	1581	1575	1584	1573	9496
256	20241127	145100	547565096	1575	1575	1575	1575	0
257	20241127	145000	547565096	1575	1575	1575	1575	0
258	20241127	144900	547565096	1575	1575	1575	1575	39
259	20241127	144800	547503671	1585	1585	1585	1585	0
260	20241127	144700	547503671	1585	1585	1585	1585	10
261	20241127	144600	547487821	1575	1575	1575	1575	39
262	20241127	144500	547426396	1585	1585	1585	1585	0
263	20241127	144400	547426396	1585	1585	1585	1585	10
264	20241127	144300	547410546	1575	1585	1585	1575	358
265	20241127	144200	546846646	1579	1579	1579	1579	0
266	20241127	144100	546846646	1579	1579	1579	1579	0
267	20241127	144000	546846646	1579	1579	1579	1579	44
268	20241127	143900	546777170	1579	1579	1579	1579	0
269	20241127	143800	546777170	1579	1579	1579	1579	31
270	20241127	143700	546728221	1579	1579	1579	1579	38
271	20241127	143600	546668219	1579	1579	1579	1579	1
272	20241127	143500	546666640	1579	1579	1579	1579	0
273	20241127	143400	546666640	1579	1579	1579	1579	39
274	20241127	143300	546605059	1582	1578	1582	1578	3848
275	20241127	143200	540526777	1573	1573	1573	1573	0
276	20241127	143100	540526777	1573	1572	1573	1572	276
277	20241127	143000	540092710	1572	1572	1572	1572	0
278	20241127	142900	540092710	1572	1572	1572	1572	388
279	20241127	142800	539482774	1572	1572	1572	1572	30
280	20241127	142700	539435614	1572	1572	1572	1572	60
281	20241127	142600	539341294	1572	1572	1572	1572	166
282	20241127	142500	539080342	1572	1572	1572	1572	85
283	20241127	142400	538946722	1572	1572	1572	1572	39
284	20241127	142300	538885414	1579	1579	1579	1579	0
285	20241127	142200	538885414	1579	1579	1579	1579	1000
286	20241127	142100	537306414	1571	1571	1571	1571	108
287	20241127	142000	537136746	1571	1572	1572	1571	5064
288	20241127	141900	529179110	1573	1573	1573	1573	1594
289	20241127	141800	526671748	1573	1574	1574	1573	639
290	20241127	141700	525666501	1574	1574	1574	1574	383
291	20241127	141600	525063659	1575	1580	1580	1575	2805
292	20241127	141500	520632835	1580	1581	1581	1580	3696
293	20241127	141400	514790958	1581	1581	1581	1581	287
294	20241127	141300	514337211	1581	1581	1581	1581	0
295	20241127	141200	514337211	1581	1581	1581	1581	44
296	20241127	141100	514267647	1581	1581	1581	1581	17
297	20241127	141000	514240770	1582	1582	1582	1582	0
298	20241127	140900	514240770	1582	1582	1582	1582	168
299	20241127	140800	513974994	1587	1587	1587	1587	0
300	20241127	140700	513974994	1587	1587	1587	1587	0
301	20241127	140600	513974994	1587	1585	1587	1581	1547
302	20241127	140500	511525660	1586	1588	1588	1586	13393
303	20241127	140400	490262919	1588	1588	1588	1588	0
304	20241127	140300	490262919	1588	1589	1589	1588	5461
305	20241127	140200	481585568	1589	1589	1589	1589	10109
306	20241127	140100	465522367	1589	1589	1589	1589	559
307	20241127	140000	464634116	1589	1589	1589	1589	0
308	20241127	135900	464634116	1589	1589	1589	1589	127
309	20241127	135800	464432313	1589	1589	1589	1589	2
310	20241127	135700	464429135	1589	1589	1589	1589	350
311	20241127	135600	463872985	1589	1589	1589	1589	39
312	20241127	135500	463811014	1590	1590	1590	1590	0
313	20241127	135400	463811014	1590	1590	1590	1590	1
314	20241127	135300	463809424	1590	1590	1590	1590	8
315	20241127	135200	463796704	1590	1590	1590	1590	1076
316	20241127	135100	462085864	1590	1590	1590	1590	0
317	20241127	135000	462085864	1590	1590	1590	1590	2070
318	20241127	134900	458794564	1591	1591	1591	1591	31
319	20241127	134800	458745243	1591	1591	1591	1591	100
320	20241127	134700	458586143	1591	1590	1591	1590	45
321	20241127	134600	458514588	1590	1590	1590	1590	13
322	20241127	134500	458493918	1590	1590	1590	1590	1000
323	20241127	134400	456903918	1590	1590	1590	1590	0
324	20241127	134300	456903918	1590	1590	1590	1589	1226
325	20241127	134200	454954666	1590	1591	1591	1590	226
326	20241127	134100	454595226	1590	1590	1590	1590	98
327	20241127	134000	454439406	1590	1591	1591	1589	931
328	20241127	133900	452959445	1589	1589	1589	1589	0
329	20241127	133800	452959445	1589	1589	1589	1589	0
330	20241127	133700	452959445	1589	1590	1590	1589	1014
331	20241127	133600	451347224	1590	1590	1590	1590	25
332	20241127	133500	451307474	1589	1589	1589	1589	800
333	20241127	133400	450036274	1589	1590	1590	1589	138
334	20241127	133300	449816892	1591	1591	1591	1591	4153
335	20241127	133200	443209469	1590	1590	1590	1590	55
336	20241127	133100	443122019	1590	1590	1590	1590	137
337	20241127	133000	442904189	1590	1590	1590	1590	0
338	20241127	132900	442904189	1590	1590	1590	1590	0
339	20241127	132800	442904189	1590	1591	1591	1590	1300
340	20241127	132700	440837177	1591	1591	1591	1591	164
341	20241127	132600	440576253	1590	1590	1590	1590	0
342	20241127	132500	440576253	1590	1591	1591	1590	118
343	20241127	132400	440388554	1591	1591	1591	1591	5
344	20241127	132300	440380599	1591	1591	1591	1591	0
345	20241127	132200	440380599	1591	1591	1591	1591	29
346	20241127	132100	440334460	1591	1591	1591	1591	10
347	20241127	132000	440318550	1591	1591	1591	1591	814
348	20241127	131900	439023476	1591	1591	1591	1591	66
349	20241127	131800	438918470	1591	1591	1591	1591	38
350	20241127	131700	438858012	1591	1591	1591	1591	0
351	20241127	131600	438858012	1591	1591	1591	1591	0
352	20241127	131500	438858012	1591	1595	1595	1591	49
353	20241127	131400	438780013	1591	1591	1591	1591	142
354	20241127	131300	438554091	1591	1591	1591	1591	0
355	20241127	131200	438554091	1591	1591	1591	1591	438
356	20241127	131100	437857233	1591	1591	1591	1591	0
357	20241127	131000	437857233	1591	1591	1591	1591	0
358	20241127	130900	437857233	1591	1592	1592	1591	701
359	20241127	130800	436741685	1592	1592	1592	1592	79
360	20241127	130700	436615917	1592	1592	1592	1592	0
361	20241127	130600	436615917	1592	1591	1592	1591	121
362	20241127	130500	436423323	1591	1591	1591	1591	0
363	20241127	130400	436423323	1591	1591	1591	1591	0
364	20241127	130300	436423323	1591	1591	1596	1591	101
365	20241127	130200	436262582	1591	1591	1591	1591	0
366	20241127	130100	436262582	1591	1591	1591	1591	0
367	20241127	130000	436262582	1591	1591	1591	1591	0
368	20241127	125900	436262582	1591	1591	1591	1591	39
369	20241127	125800	436200533	1591	1591	1591	1591	0
370	20241127	125700	436200533	1591	1591	1591	1591	92
371	20241127	125600	436054161	1591	1591	1591	1591	38
372	20241127	125500	435993703	1590	1590	1590	1590	0
373	20241127	125400	435993703	1590	1590	1590	1590	0
374	20241127	125300	435993703	1590	1590	1590	1590	39
375	20241127	125200	435931693	1590	1590	1590	1590	0
376	20241127	125100	435931693	1590	1590	1590	1590	0
377	20241127	125000	435931693	1590	1590	1590	1590	38
378	20241127	124900	435871273	1590	1590	1590	1590	260
379	20241127	124800	435457873	1590	1590	1590	1590	0
380	20241127	124700	435457873	1590	1590	1590	1590	4174
381	20241127	124600	428821213	1590	1590	1590	1590	304
382	20241127	124500	428337853	1590	1590	1590	1590	150
383	20241127	124400	428099353	1590	1590	1590	1590	39
384	20241127	124300	428037343	1591	1591	1591	1591	0
385	20241127	124200	428037343	1591	1591	1591	1591	0
386	20241127	124100	428037343	1591	1590	1591	1590	1038
387	20241127	124000	426385923	1595	1595	1595	1595	0
388	20241127	123900	426385923	1595	1590	1595	1590	5280
389	20241127	123800	417972586	1590	1590	1590	1590	39
390	20241127	123700	417910576	1589	1589	1589	1589	1
391	20241127	123600	417908987	1590	1590	1590	1590	0
392	20241127	123500	417908987	1590	1590	1590	1590	1000
393	20241127	123400	416318987	1592	1593	1594	1592	1395
394	20241127	123300	414097236	1592	1592	1592	1592	0
395	20241127	123200	414097236	1592	1591	1592	1591	617
396	20241127	123100	413115057	1589	1589	1589	1589	39
397	20241127	123000	413053086	1589	1589	1589	1589	1027
398	20241127	122900	411421183	1590	1590	1590	1590	5006
399	20241127	122800	403461643	1590	1590	1591	1590	173
400	20241127	122700	403186566	1590	1590	1590	1590	0
401	20241127	122600	403186566	1590	1590	1590	1590	0
402	20241127	122500	403186566	1590	1591	1591	1590	1186
403	20241127	122400	401300286	1591	1591	1591	1591	115
404	20241127	122300	401117321	1591	1591	1592	1591	178
405	20241127	122200	400834112	1591	1591	1591	1591	39
406	20241127	122100	400772063	1592	1592	1592	1592	0
407	20241127	122000	400772063	1592	1592	1592	1592	5
408	20241127	121900	400764103	1591	1591	1591	1591	104
409	20241127	121800	400598639	1590	1590	1590	1590	0
410	20241127	121700	400598639	1590	1591	1591	1590	5767
411	20241127	121600	391426112	1591	1591	1591	1591	127
412	20241127	121500	391224055	1591	1591	1591	1591	0
413	20241127	121400	391224055	1591	1591	1591	1591	0
414	20241127	121300	391224055	1591	1592	1592	1591	1700
415	20241127	121200	388519255	1591	1591	1592	1591	323
416	20241127	121100	388005158	1592	1592	1592	1592	0
417	20241127	121000	388005158	1592	1592	1592	1592	0
418	20241127	120900	388005158	1592	1592	1592	1592	428
419	20241127	120800	387323782	1592	1592	1592	1592	25
420	20241127	120700	387283982	1593	1593	1593	1593	1
421	20241127	120600	387282389	1592	1592	1592	1592	39
422	20241127	120500	387220301	1592	1592	1592	1592	27
423	20241127	120400	387177317	1592	1592	1592	1592	0
424	20241127	120300	387177317	1592	1592	1592	1592	238
425	20241127	120200	386798421	1592	1592	1592	1592	0
426	20241127	120100	386798421	1592	1592	1592	1592	0
427	20241127	120000	386798421	1592	1592	1592	1592	126
428	20241127	115900	386597829	1592	1592	1592	1592	0
429	20241127	115800	386597829	1592	1592	1592	1592	0
430	20241127	115700	386597829	1592	1592	1592	1592	38
431	20241127	115600	386537333	1592	1592	1592	1592	0
432	20241127	115500	386537333	1592	1592	1592	1592	1
433	20241127	115400	386535741	1591	1591	1591	1591	39
434	20241127	115300	386473692	1591	1591	1591	1591	0
435	20241127	115200	386473692	1591	1591	1591	1591	0
436	20241127	115100	386473692	1591	1591	1591	1591	70
437	20241127	115000	386362322	1591	1591	1591	1591	39
438	20241127	114900	386300273	1593	1591	1593	1591	3
439	20241127	114800	386295496	1593	1593	1593	1593	3
440	20241127	114700	386290717	1591	1593	1593	1591	39
441	20241127	114600	386228666	1591	1593	1593	1591	172
442	20241127	114500	385955012	1591	1591	1591	1591	0
443	20241127	114400	385955012	1591	1591	1591	1591	438
444	20241127	114300	385258154	1591	1591	1591	1591	1
445	20241127	114200	385256563	1590	1590	1590	1590	345
446	20241127	114100	384708013	1590	1591	1591	1590	10360
447	20241127	114000	368225513	1593	1593	1593	1593	0
448	20241127	113900	368225513	1593	1593	1593	1593	2
449	20241127	113800	368222327	1590	1590	1590	1590	167
450	20241127	113700	367956797	1590	1591	1591	1590	97
451	20241127	113600	367802558	1593	1593	1593	1593	2
452	20241127	113500	367799372	1591	1592	1592	1591	5330
453	20241127	113400	359317040	1592	1592	1592	1592	1900
454	20241127	113300	356292240	1593	1592	1593	1592	224
455	20241127	113200	355935609	1593	1593	1593	1593	1867
456	20241127	113100	352961478	1593	1593	1595	1593	430
457	20241127	113000	352276474	1595	1595	1595	1595	21
458	20241127	112900	352242979	1595	1595	1595	1595	11
459	20241127	112800	352225434	1593	1593	1593	1593	39
460	20241127	112700	352163307	1595	1594	1595	1594	67
461	20241127	112600	352056467	1593	1594	1594	1593	798
462	20241127	112500	350785246	1594	1594	1594	1594	6
463	20241127	112400	350775682	1596	1596	1596	1596	1
464	20241127	112300	350774086	1596	1593	1596	1593	90
465	20241127	112200	350630713	1593	1596	1596	1593	67
466	20241127	112100	350523952	1596	1596	1596	1596	21
467	20241127	112000	350490436	1596	1596	1596	1593	136
468	20241127	111900	350273458	1593	1596	1596	1593	89
469	20241127	111800	350131531	1597	1597	1597	1597	0
470	20241127	111700	350131531	1597	1597	1597	1597	0
471	20241127	111600	350131531	1597	1593	1597	1592	110
472	20241127	111500	349956331	1597	1597	1597	1597	2
473	20241127	111400	349953137	1597	1597	1597	1597	1
474	20241127	111300	349951540	1593	1593	1593	1593	39
475	20241127	111200	349889413	1597	1597	1597	1597	0
476	20241127	111100	349889413	1597	1597	1597	1597	10
477	20241127	111000	349873443	1592	1592	1592	1592	199
478	20241127	110900	349556635	1596	1592	1596	1592	716
479	20241127	110800	348416571	1592	1592	1592	1592	0
480	20241127	110700	348416571	1592	1595	1596	1592	121
481	20241127	110600	348223874	1592	1592	1595	1592	3165
482	20241127	110500	343185131	1591	1592	1592	1591	108
483	20241127	110400	343013273	1592	1593	1593	1592	3381
484	20241127	110300	337630389	1593	1595	1595	1593	4075
485	20241127	110200	331134673	1598	1598	1598	1595	1259
486	20241127	110100	329126454	1598	1597	1598	1596	1028
487	20241127	110000	327485633	1597	1597	1597	1597	20
488	20241127	105900	327453693	1599	1597	1599	1597	169
489	20241127	105800	327183506	1597	1600	1600	1597	3192
490	20241127	105700	322081903	1604	1604	1604	1600	91
491	20241127	105600	321936275	1604	1604	1604	1604	7
492	20241127	105500	321925047	1600	1600	1600	1600	0
493	20241127	105400	321925047	1600	1605	1605	1600	1126
494	20241127	105300	320119289	1605	1605	1605	1604	533
495	20241127	105200	319264335	1605	1605	1605	1605	6
496	20241127	105100	319254705	1605	1605	1606	1600	48
497	20241127	105000	319177859	1600	1600	1600	1600	900
498	20241127	104900	317737859	1600	1600	1600	1600	0
499	20241127	104800	317737859	1600	1600	1600	1600	293
500	20241127	104700	317269059	1601	1601	1601	1601	2
501	20241127	104600	317265857	1600	1600	1600	1600	96
502	20241127	104500	317112257	1600	1601	1601	1600	1112
503	20241127	104400	315332956	1601	1601	1601	1601	38
504	20241127	104300	315272118	1601	1603	1603	1601	400
505	20241127	104200	314631303	1603	1603	1603	1603	5
506	20241127	104100	314623288	1603	1603	1603	1603	39
507	20241127	104000	314560771	1604	1604	1604	1604	1
508	20241127	103900	314559167	1603	1603	1603	1603	0
509	20241127	103800	314559167	1603	1605	1605	1603	444
510	20241127	103700	313846853	1607	1607	1607	1607	175
511	20241127	103600	313565628	1607	1607	1607	1607	56
512	20241127	103500	313475636	1605	1605	1605	1605	39
513	20241127	103400	313413041	1605	1605	1605	1605	9
514	20241127	103300	313398596	1604	1604	1604	1604	0
515	20241127	103200	313398596	1604	1604	1604	1604	219
516	20241127	103100	313047320	1604	1604	1604	1604	129
517	20241127	103000	312840404	1604	1604	1604	1604	0
518	20241127	102900	312840404	1604	1605	1605	1604	2027
519	20241127	102800	309589066	1605	1607	1607	1605	1141
520	20241127	102700	307757318	1608	1607	1608	1607	45
521	20241127	102600	307685002	1606	1606	1606	1606	127
522	20241127	102500	307481040	1606	1607	1607	1606	318
523	20241127	102400	306970131	1608	1605	1608	1605	22
524	20241127	102300	306934794	1605	1605	1605	1605	1767
525	20241127	102200	304098759	1605	1605	1605	1605	100
526	20241127	102100	303938259	1605	1608	1608	1605	2717
527	20241127	102000	299572703	1608	1609	1609	1608	408
528	20241127	101900	298916344	1609	1615	1615	1609	2391
529	20241127	101800	295064226	1614	1614	1614	1614	0
530	20241127	101700	295064226	1614	1619	1619	1614	233
531	20241127	101600	294688124	1620	1620	1620	1613	71
532	20241127	101500	294573370	1620	1620	1620	1620	831
533	20241127	101400	293227150	1612	1612	1612	1612	2
534	20241127	101300	293223926	1611	1611	1611	1611	709
535	20241127	101200	292081727	1610	1610	1610	1610	0
536	20241127	101100	292081727	1610	1615	1621	1610	292
537	20241127	101000	291608640	1621	1607	1621	1607	8039
538	20241127	100900	278586463	1615	1609	1615	1609	2000
539	20241127	100800	275358922	1609	1609	1609	1609	0
540	20241127	100700	275358922	1609	1613	1613	1607	79
541	20241127	100600	275231911	1613	1613	1613	1613	0
542	20241127	100500	275231911	1613	1610	1613	1609	153
543	20241127	100400	274985658	1615	1610	1615	1610	41
544	20241127	100300	274919638	1615	1616	1616	1610	58
545	20241127	100200	274826235	1616	1616	1616	1616	0
546	20241127	100100	274826235	1616	1616	1616	1616	0
547	20241127	100000	274826235	1616	1610	1616	1610	369
548	20241127	095900	274232133	1617	1617	1617	1617	5
549	20241127	095800	274224048	1617	1617	1617	1617	29
550	20241127	095700	274177155	1617	1618	1618	1617	533
551	20241127	095600	273314794	1618	1618	1618	1617	525
552	20241127	095500	272465851	1618	1618	1618	1618	9
553	20241127	095400	272451289	1608	1618	1618	1608	636
554	20241127	095300	271424417	1617	1616	1617	1616	1503
555	20241127	095200	268994222	1616	1616	1616	1616	500
556	20241127	095100	268186222	1616	1616	1616	1615	1015
557	20241127	095000	266546181	1616	1604	1616	1604	1469
558	20241127	094900	264174192	1616	1615	1616	1615	2028
559	20241127	094800	260897968	1615	1611	1615	1606	3015
560	20241127	094700	256035258	1611	1611	1611	1603	872
561	20241127	094600	254631951	1611	1604	1611	1603	1758
562	20241127	094500	251808115	1610	1611	1611	1604	1654
563	20241127	094400	249154446	1606	1610	1610	1606	5519
564	20241127	094300	240278656	1610	1609	1610	1608	545
565	20241127	094200	239402262	1609	1609	1609	1609	37
566	20241127	094100	239342729	1609	1609	1609	1608	169
567	20241127	094000	239070952	1610	1610	1610	1610	15
568	20241127	093900	239046802	1606	1608	1610	1606	558
569	20241127	093800	238149563	1608	1601	1608	1595	1485
570	20241127	093700	235762171	1595	1597	1600	1594	3046
571	20241127	093600	230893020	1592	1595	1595	1592	1407
572	20241127	093500	228651670	1598	1599	1599	1596	1964
573	20241127	093400	225514519	1599	1609	1609	1599	1039
574	20241127	093300	223852203	1600	1604	1609	1600	2439
575	20241127	093200	219940356	1604	1609	1609	1604	5463
576	20241127	093100	211167059	1610	1611	1614	1608	1749
577	20241127	093000	208349474	1609	1609	1611	1609	1850
578	20241127	092900	205369824	1609	1621	1621	1609	9162
579	20241127	092800	190583364	1622	1616	1622	1616	1102
580	20241127	092700	188802520	1616	1623	1623	1616	651
581	20241127	092600	187746745	1623	1615	1623	1615	325
582	20241127	092500	187219520	1623	1613	1625	1613	8137
583	20241127	092400	174028246	1620	1615	1620	1614	16630
584	20241127	092300	147152763	1616	1617	1617	1616	1690
585	20241127	092200	144421033	1617	1617	1617	1614	1157
586	20241127	092100	142550464	1618	1618	1618	1617	2902
587	20241127	092000	137855937	1618	1611	1618	1611	4845
588	20241127	091900	130023611	1611	1612	1612	1610	4585
589	20241127	091800	122638453	1614	1618	1618	1614	6016
590	20241127	091700	112913055	1618	1617	1618	1614	2706
591	20241127	091600	108537753	1617	1615	1617	1615	2297
592	20241127	091500	104823911	1616	1612	1616	1612	758
593	20241127	091400	103600337	1610	1605	1610	1605	679
594	20241127	091300	102509672	1605	1607	1608	1605	3625
595	20241127	091200	96690509	1618	1618	1618	1610	7831
596	20241127	091100	84048300	1618	1614	1618	1614	2628
597	20241127	091000	79804035	1613	1614	1614	1607	3361
598	20241127	090900	74387129	1605	1594	1615	1593	11213
599	20241127	090800	56355757	1594	1600	1600	1593	10172
600	20241127	090700	40131027	1604	1605	1605	1603	4200
601	20241127	090600	33395040	1605	1609	1609	1605	6848
602	20241127	090500	22390164	1610	1611	1611	1608	1213
603	20241127	090400	20437360	1611	1609	1612	1608	2731
604	20241127	090300	16041283	1610	1610	1612	1606	2212
605	20241127	090200	12481380	1606	1604	1609	1604	973
606	20241127	090100	10918609	1604	1593	1604	1593	3852
607	20241127	090000	4755755	1593	1593	1600	1593	2973