KissMeData/094970/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	201300	496759215	2925	2925	2925	2925	3777
3	20241127	201200	496759215	2925	2925	2925	2925	0
4	20241127	201100	496759215	2925	2925	2925	2925	0
5	20241127	201000	496759215	2925	2925	2925	2925	0
6	20241127	200900	496759215	2925	2925	2925	2925	0
7	20241127	200800	496759215	2925	2925	2925	2925	0
8	20241127	200700	496759215	2925	2925	2925	2925	0
9	20241127	200600	496759215	2925	2925	2925	2925	0
10	20241127	200500	496759215	2925	2925	2925	2925	0
11	20241127	200400	496759215	2925	2925	2925	2925	0
12	20241127	200300	496759215	2925	2925	2925	2925	0
13	20241127	200200	496759215	2925	2925	2925	2925	0
14	20241127	200100	496759215	2925	2925	2925	2925	0
15	20241127	200000	496759215	2925	2925	2925	2925	0
16	20241127	195900	496759215	2925	2925	2925	2925	0
17	20241127	195800	496759215	2925	2925	2925	2925	0
18	20241127	195700	496759215	2925	2925	2925	2925	0
19	20241127	195600	496759215	2925	2925	2925	2925	0
20	20241127	195500	496759215	2925	2925	2925	2925	0
21	20241127	195400	496759215	2925	2925	2925	2925	0
22	20241127	195300	496759215	2925	2925	2925	2925	0
23	20241127	195200	496759215	2925	2925	2925	2925	0
24	20241127	195100	496759215	2925	2925	2925	2925	0
25	20241127	195000	496759215	2925	2925	2925	2925	0
26	20241127	194900	496759215	2925	2925	2925	2925	0
27	20241127	194800	496759215	2925	2925	2925	2925	0
28	20241127	194700	496759215	2925	2925	2925	2925	0
29	20241127	194600	496759215	2925	2925	2925	2925	0
30	20241127	194500	496759215	2925	2925	2925	2925	0
31	20241127	194400	496759215	2925	2925	2925	2925	0
32	20241127	194300	496759215	2925	2925	2925	2925	3777
33	20241127	194200	496759215	2925	2925	2925	2925	0
34	20241127	194100	496759215	2925	2925	2925	2925	0
35	20241127	194000	496759215	2925	2925	2925	2925	0
36	20241127	193900	496759215	2925	2925	2925	2925	0
37	20241127	193800	496759215	2925	2925	2925	2925	0
38	20241127	193700	496759215	2925	2925	2925	2925	0
39	20241127	193600	496759215	2925	2925	2925	2925	0
40	20241127	193500	496759215	2925	2925	2925	2925	0
41	20241127	193400	496759215	2925	2925	2925	2925	0
42	20241127	193300	496759215	2925	2925	2925	2925	0
43	20241127	193200	496759215	2925	2925	2925	2925	0
44	20241127	193100	496759215	2925	2925	2925	2925	0
45	20241127	193000	496759215	2925	2925	2925	2925	0
46	20241127	192900	496759215	2925	2925	2925	2925	0
47	20241127	192800	496759215	2925	2925	2925	2925	0
48	20241127	192700	496759215	2925	2925	2925	2925	0
49	20241127	192600	496759215	2925	2925	2925	2925	0
50	20241127	192500	496759215	2925	2925	2925	2925	0
51	20241127	192400	496759215	2925	2925	2925	2925	0
52	20241127	192300	496759215	2925	2925	2925	2925	0
53	20241127	192200	496759215	2925	2925	2925	2925	0
54	20241127	192100	496759215	2925	2925	2925	2925	0
55	20241127	192000	496759215	2925	2925	2925	2925	0
56	20241127	191900	496759215	2925	2925	2925	2925	0
57	20241127	191800	496759215	2925	2925	2925	2925	0
58	20241127	191700	496759215	2925	2925	2925	2925	0
59	20241127	191600	496759215	2925	2925	2925	2925	0
60	20241127	191500	496759215	2925	2925	2925	2925	0
61	20241127	191400	496759215	2925	2925	2925	2925	0
62	20241127	191300	496759215	2925	2925	2925	2925	3777
63	20241127	191200	496759215	2925	2925	2925	2925	0
64	20241127	191100	496759215	2925	2925	2925	2925	0
65	20241127	191000	496759215	2925	2925	2925	2925	0
66	20241127	190900	496759215	2925	2925	2925	2925	0
67	20241127	190800	496759215	2925	2925	2925	2925	0
68	20241127	190700	496759215	2925	2925	2925	2925	0
69	20241127	190600	496759215	2925	2925	2925	2925	0
70	20241127	190500	496759215	2925	2925	2925	2925	0
71	20241127	190400	496759215	2925	2925	2925	2925	0
72	20241127	190300	496759215	2925	2925	2925	2925	0
73	20241127	190200	496759215	2925	2925	2925	2925	0
74	20241127	190100	496759215	2925	2925	2925	2925	0
75	20241127	190000	496759215	2925	2925	2925	2925	0
76	20241127	185900	496759215	2925	2925	2925	2925	0
77	20241127	185800	496759215	2925	2925	2925	2925	0
78	20241127	185700	496759215	2925	2925	2925	2925	0
79	20241127	185600	496759215	2925	2925	2925	2925	0
80	20241127	185500	496759215	2925	2925	2925	2925	0
81	20241127	185400	496759215	2925	2925	2925	2925	0
82	20241127	185300	496759215	2925	2925	2925	2925	0
83	20241127	185200	496759215	2925	2925	2925	2925	0
84	20241127	185100	496759215	2925	2925	2925	2925	0
85	20241127	185000	496759215	2925	2925	2925	2925	0
86	20241127	184900	496759215	2925	2925	2925	2925	0
87	20241127	184800	496759215	2925	2925	2925	2925	0
88	20241127	184700	496759215	2925	2925	2925	2925	0
89	20241127	184600	496759215	2925	2925	2925	2925	0
90	20241127	184500	496759215	2925	2925	2925	2925	0
91	20241127	184400	496759215	2925	2925	2925	2925	0
92	20241127	184300	496759215	2925	2925	2925	2925	3777
93	20241127	184200	496759215	2925	2925	2925	2925	0
94	20241127	184100	496759215	2925	2925	2925	2925	0
95	20241127	184000	496759215	2925	2925	2925	2925	0
96	20241127	183900	496759215	2925	2925	2925	2925	0
97	20241127	183800	496759215	2925	2925	2925	2925	0
98	20241127	183700	496759215	2925	2925	2925	2925	0
99	20241127	183600	496759215	2925	2925	2925	2925	0
100	20241127	183500	496759215	2925	2925	2925	2925	0
101	20241127	183400	496759215	2925	2925	2925	2925	0
102	20241127	183300	496759215	2925	2925	2925	2925	0
103	20241127	183200	496759215	2925	2925	2925	2925	0
104	20241127	183100	496759215	2925	2925	2925	2925	0
105	20241127	183000	496759215	2925	2925	2925	2925	0
106	20241127	182900	496759215	2925	2925	2925	2925	0
107	20241127	182800	496759215	2925	2925	2925	2925	0
108	20241127	182700	496759215	2925	2925	2925	2925	0
109	20241127	182600	496759215	2925	2925	2925	2925	0
110	20241127	182500	496759215	2925	2925	2925	2925	0
111	20241127	182400	496759215	2925	2925	2925	2925	0
112	20241127	182300	496759215	2925	2925	2925	2925	0
113	20241127	182200	496759215	2925	2925	2925	2925	0
114	20241127	182100	496759215	2925	2925	2925	2925	0
115	20241127	182000	496759215	2925	2925	2925	2925	0
116	20241127	181900	496759215	2925	2925	2925	2925	0
117	20241127	181800	496759215	2925	2925	2925	2925	0
118	20241127	181700	496759215	2925	2925	2925	2925	0
119	20241127	181600	496759215	2925	2925	2925	2925	0
120	20241127	181500	496759215	2925	2925	2925	2925	0
121	20241127	181400	496759215	2925	2925	2925	2925	0
122	20241127	181300	496759215	2925	2925	2925	2925	3777
123	20241127	181200	496759215	2925	2925	2925	2925	0
124	20241127	181100	496759215	2925	2925	2925	2925	0
125	20241127	181000	496759215	2925	2925	2925	2925	0
126	20241127	180900	496759215	2925	2925	2925	2925	0
127	20241127	180800	496759215	2925	2925	2925	2925	0
128	20241127	180700	496759215	2925	2925	2925	2925	0
129	20241127	180600	496759215	2925	2925	2925	2925	0
130	20241127	180500	496759215	2925	2925	2925	2925	0
131	20241127	180400	496759215	2925	2925	2925	2925	0
132	20241127	180300	496759215	2925	2925	2925	2925	0
133	20241127	180200	496759215	2925	2925	2925	2925	0
134	20241127	180100	496759215	2925	2925	2925	2925	0
135	20241127	180000	496759215	2925	2925	2925	2925	0
136	20241127	175900	496759215	2925	2925	2925	2925	0
137	20241127	175800	496759215	2925	2925	2925	2925	0
138	20241127	175700	496759215	2925	2925	2925	2925	0
139	20241127	175600	496759215	2925	2925	2925	2925	0
140	20241127	175500	496759215	2925	2925	2925	2925	0
141	20241127	175400	496759215	2925	2925	2925	2925	0
142	20241127	175300	496759215	2925	2925	2925	2925	0
143	20241127	175200	496759215	2925	2925	2925	2925	0
144	20241127	175100	496759215	2925	2925	2925	2925	0
145	20241127	175000	496759215	2925	2925	2925	2925	0
146	20241127	174900	496759215	2925	2925	2925	2925	0
147	20241127	174800	496759215	2925	2925	2925	2925	0
148	20241127	174700	496759215	2925	2925	2925	2925	0
149	20241127	174600	496759215	2925	2925	2925	2925	0
150	20241127	174500	496759215	2925	2925	2925	2925	0
151	20241127	174400	496759215	2925	2925	2925	2925	0
152	20241127	174300	496759215	2925	2925	2925	2925	3777
153	20241127	174200	496759215	2925	2925	2925	2925	0
154	20241127	174100	496759215	2925	2925	2925	2925	0
155	20241127	174000	496759215	2925	2925	2925	2925	0
156	20241127	173900	496759215	2925	2925	2925	2925	0
157	20241127	173800	496759215	2925	2925	2925	2925	0
158	20241127	173700	496759215	2925	2925	2925	2925	0
159	20241127	173600	496759215	2925	2925	2925	2925	0
160	20241127	173500	496759215	2925	2925	2925	2925	0
161	20241127	173400	496759215	2925	2925	2925	2925	0
162	20241127	173300	496759215	2925	2925	2925	2925	0
163	20241127	173200	496759215	2925	2925	2925	2925	0
164	20241127	173100	496759215	2925	2925	2925	2925	0
165	20241127	173000	496759215	2925	2925	2925	2925	0
166	20241127	172900	496759215	2925	2925	2925	2925	0
167	20241127	172800	496759215	2925	2925	2925	2925	0
168	20241127	172700	496759215	2925	2925	2925	2925	0
169	20241127	172600	496759215	2925	2925	2925	2925	0
170	20241127	172500	496759215	2925	2925	2925	2925	0
171	20241127	172400	496759215	2925	2925	2925	2925	0
172	20241127	172300	496759215	2925	2925	2925	2925	0
173	20241127	172200	496759215	2925	2925	2925	2925	0
174	20241127	172100	496759215	2925	2925	2925	2925	0
175	20241127	172000	496759215	2925	2925	2925	2925	0
176	20241127	171900	496759215	2925	2925	2925	2925	0
177	20241127	171800	496759215	2925	2925	2925	2925	0
178	20241127	171700	496759215	2925	2925	2925	2925	0
179	20241127	171600	496759215	2925	2925	2925	2925	0
180	20241127	171500	496759215	2925	2925	2925	2925	0
181	20241127	171400	496759215	2925	2925	2925	2925	0
182	20241127	171300	496759215	2925	2925	2925	2925	3777
183	20241127	171200	496759215	2925	2925	2925	2925	0
184	20241127	171100	496759215	2925	2925	2925	2925	0
185	20241127	171000	496759215	2925	2925	2925	2925	0
186	20241127	170900	496759215	2925	2925	2925	2925	0
187	20241127	170800	496759215	2925	2925	2925	2925	0
188	20241127	170700	496759215	2925	2925	2925	2925	0
189	20241127	170600	496759215	2925	2925	2925	2925	0
190	20241127	170500	496759215	2925	2925	2925	2925	0
191	20241127	170400	496759215	2925	2925	2925	2925	0
192	20241127	170300	496759215	2925	2925	2925	2925	0
193	20241127	170200	496759215	2925	2925	2925	2925	0
194	20241127	170100	496759215	2925	2925	2925	2925	0
195	20241127	170000	496759215	2925	2925	2925	2925	0
196	20241127	165900	496759215	2925	2925	2925	2925	0
197	20241127	165800	496759215	2925	2925	2925	2925	0
198	20241127	165700	496759215	2925	2925	2925	2925	0
199	20241127	165600	496759215	2925	2925	2925	2925	0
200	20241127	165500	496759215	2925	2925	2925	2925	0
201	20241127	165400	496759215	2925	2925	2925	2925	0
202	20241127	165300	496759215	2925	2925	2925	2925	0
203	20241127	165200	496759215	2925	2925	2925	2925	0
204	20241127	165100	496759215	2925	2925	2925	2925	0
205	20241127	165000	496759215	2925	2925	2925	2925	0
206	20241127	164900	496759215	2925	2925	2925	2925	0
207	20241127	164800	496759215	2925	2925	2925	2925	0
208	20241127	164700	496759215	2925	2925	2925	2925	0
209	20241127	164600	496759215	2925	2925	2925	2925	0
210	20241127	164500	496759215	2925	2925	2925	2925	0
211	20241127	164400	496759215	2925	2925	2925	2925	0
212	20241127	164300	496759215	2925	2925	2925	2925	3777
213	20241127	164200	496759215	2925	2925	2925	2925	0
214	20241127	164100	496759215	2925	2925	2925	2925	0
215	20241127	164000	496759215	2925	2925	2925	2925	0
216	20241127	163900	496759215	2925	2925	2925	2925	0
217	20241127	163800	496759215	2925	2925	2925	2925	0
218	20241127	163700	496759215	2925	2925	2925	2925	0
219	20241127	163600	496759215	2925	2925	2925	2925	0
220	20241127	163500	496759215	2925	2925	2925	2925	0
221	20241127	163400	496759215	2925	2925	2925	2925	0
222	20241127	163300	496759215	2925	2925	2925	2925	0
223	20241127	163200	496759215	2925	2925	2925	2925	0
224	20241127	163100	496759215	2925	2925	2925	2925	0
225	20241127	163000	496759215	2925	2925	2925	2925	0
226	20241127	162900	496759215	2925	2925	2925	2925	0
227	20241127	162800	496759215	2925	2925	2925	2925	0
228	20241127	162700	496759215	2925	2925	2925	2925	0
229	20241127	162600	496759215	2925	2925	2925	2925	0
230	20241127	162500	496759215	2925	2925	2925	2925	0
231	20241127	162400	496759215	2925	2925	2925	2925	0
232	20241127	162300	496759215	2925	2925	2925	2925	0
233	20241127	162200	496759215	2925	2925	2925	2925	0
234	20241127	162100	496759215	2925	2925	2925	2925	0
235	20241127	162000	496759215	2925	2925	2925	2925	0
236	20241127	161900	496759215	2925	2925	2925	2925	0
237	20241127	161800	496759215	2925	2925	2925	2925	0
238	20241127	161700	496759215	2925	2925	2925	2925	0
239	20241127	161600	496759215	2925	2925	2925	2925	0
240	20241127	161500	496759215	2925	2925	2925	2925	0
241	20241127	161400	496759215	2925	2925	2925	2925	0
242	20241127	161300	496759215	2925	2925	2925	2925	3777
243	20241127	161200	496759215	2925	2925	2925	2925	0
244	20241127	161100	496759215	2925	2925	2925	2925	0
245	20241127	161000	496759215	2925	2925	2925	2925	0
246	20241127	160900	496759215	2925	2925	2925	2925	0
247	20241127	160800	496759215	2925	2925	2925	2925	0
248	20241127	160700	496759215	2925	2925	2925	2925	0
249	20241127	160600	496759215	2925	2925	2925	2925	0
250	20241127	160500	496759215	2925	2925	2925	2925	0
251	20241127	160400	496759215	2925	2925	2925	2925	0
252	20241127	160300	496759215	2925	2925	2925	2925	0
253	20241127	160200	496759215	2925	2925	2925	2925	0
254	20241127	160100	496759215	2925	2925	2925	2925	0
255	20241127	160000	496759215	2925	2925	2925	2925	0
256	20241127	155900	496759215	2925	2925	2925	2925	0
257	20241127	155800	496759215	2925	2925	2925	2925	0
258	20241127	155700	496759215	2925	2925	2925	2925	0
259	20241127	155600	496759215	2925	2925	2925	2925	0
260	20241127	155500	496759215	2925	2925	2925	2925	0
261	20241127	155400	496759215	2925	2925	2925	2925	0
262	20241127	155300	496759215	2925	2925	2925	2925	0
263	20241127	155200	496759215	2925	2925	2925	2925	0
264	20241127	155100	496759215	2925	2925	2925	2925	0
265	20241127	155000	496759215	2925	2925	2925	2925	0
266	20241127	154900	496759215	2925	2925	2925	2925	0
267	20241127	154800	496759215	2925	2925	2925	2925	0
268	20241127	154700	496759215	2925	2925	2925	2925	0
269	20241127	154600	496759215	2925	2925	2925	2925	0
270	20241127	154500	496759215	2925	2925	2925	2925	0
271	20241127	154400	496759215	2925	2925	2925	2925	0
272	20241127	154300	496759215	2925	2925	2925	2925	3777
273	20241127	154200	496759215	2925	2925	2925	2925	0
274	20241127	154100	496759215	2925	2925	2925	2925	0
275	20241127	154000	496759215	2925	2925	2925	2925	0
276	20241127	153900	496759215	2925	2925	2925	2925	0
277	20241127	153800	496759215	2925	2925	2925	2925	0
278	20241127	153700	496759215	2925	2925	2925	2925	0
279	20241127	153600	496759215	2925	2925	2925	2925	0
280	20241127	153500	496759215	2925	2925	2925	2925	0
281	20241127	153400	496759215	2925	2925	2925	2925	0
282	20241127	153300	496759215	2925	2925	2925	2925	0
283	20241127	153200	496759215	2925	2925	2925	2925	0
284	20241127	153100	496759215	2925	2925	2925	2925	0
285	20241127	153000	496759215	2925	2925	2925	2925	3777
286	20241127	152900	485711490	2935	2935	2935	2935	0
287	20241127	152800	485711490	2935	2935	2935	2935	0
288	20241127	152700	485711490	2935	2935	2935	2935	0
289	20241127	152600	485711490	2935	2935	2935	2935	0
290	20241127	152500	485711490	2935	2935	2935	2935	0
291	20241127	152400	485711490	2935	2935	2935	2935	0
292	20241127	152300	485711490	2935	2935	2935	2935	0
293	20241127	152200	485711490	2935	2935	2935	2935	0
294	20241127	152100	485711490	2935	2935	2935	2935	0
295	20241127	152000	485711490	2935	2935	2935	2935	0
296	20241127	151900	485711490	2935	2940	2940	2935	1926
297	20241127	151800	480058660	2940	2945	2945	2940	51
298	20241127	151700	479908715	2940	2940	2940	2940	0
299	20241127	151600	479908715	2940	2940	2940	2940	3
300	20241127	151500	479899895	2940	2940	2940	2940	10
301	20241127	151400	479870495	2940	2940	2940	2940	1
302	20241127	151300	479867555	2940	2940	2940	2940	7
303	20241127	151200	479846975	2940	2940	2940	2940	0
304	20241127	151100	479846975	2940	2940	2940	2940	0
305	20241127	151000	479846975	2940	2940	2940	2940	1778
306	20241127	150900	474619655	2940	2940	2940	2940	4652
307	20241127	150800	460942775	2945	2945	2945	2945	50
308	20241127	150700	460795525	2940	2945	2945	2940	258
309	20241127	150600	460036325	2950	2950	2950	2950	10
310	20241127	150500	460006825	2950	2950	2950	2950	10
311	20241127	150400	459977325	2950	2950	2950	2950	5
312	20241127	150300	459962575	2955	2955	2955	2955	1
313	20241127	150200	459959620	2945	2945	2945	2945	9
314	20241127	150100	459933115	2945	2945	2945	2945	0
315	20241127	150000	459933115	2945	2945	2945	2945	0
316	20241127	145900	459933115	2945	2945	2945	2945	2
317	20241127	145800	459927225	2945	2945	2945	2945	0
318	20241127	145700	459927225	2945	2945	2945	2945	0
319	20241127	145600	459927225	2945	2945	2945	2945	557
320	20241127	145500	458286860	2955	2955	2955	2955	0
321	20241127	145400	458286860	2955	2955	2955	2955	1
322	20241127	145300	458283905	2940	2940	2940	2940	0
323	20241127	145200	458283905	2940	2940	2940	2940	0
324	20241127	145100	458283905	2940	2940	2940	2940	0
325	20241127	145000	458283905	2940	2940	2940	2940	0
326	20241127	144900	458283905	2940	2945	2945	2940	438
327	20241127	144800	456994005	2945	2945	2945	2945	0
328	20241127	144700	456994005	2945	2955	2955	2945	20212
329	20241127	144600	397359330	2960	2960	2960	2960	1
330	20241127	144500	397356370	2960	2960	2960	2960	0
331	20241127	144400	397356370	2960	2960	2960	2960	0
332	20241127	144300	397356370	2960	2960	2960	2960	0
333	20241127	144200	397356370	2960	2960	2960	2960	10
334	20241127	144100	397326770	2960	2960	2960	2960	0
335	20241127	144000	397326770	2960	2960	2960	2960	0
336	20241127	143900	397326770	2960	2960	2960	2960	23
337	20241127	143800	397258690	2960	2960	2960	2960	0
338	20241127	143700	397258690	2960	2960	2960	2960	88
339	20241127	143600	396998210	2960	2960	2960	2960	33
340	20241127	143500	396900530	2960	2960	2960	2960	162
341	20241127	143400	396421010	2960	2960	2960	2960	0
342	20241127	143300	396421010	2960	2960	2960	2960	0
343	20241127	143200	396421010	2960	2960	2960	2960	0
344	20241127	143100	396421010	2960	2960	2960	2960	0
345	20241127	143000	396421010	2960	2960	2960	2960	0
346	20241127	142900	396421010	2960	2960	2960	2960	3
347	20241127	142800	396412130	2960	2960	2960	2960	905
348	20241127	142700	393733330	2970	2970	2970	2970	0
349	20241127	142600	393733330	2970	2970	2970	2970	0
350	20241127	142500	393733330	2970	2970	2970	2970	0
351	20241127	142400	393733330	2970	2970	2970	2970	0
352	20241127	142300	393733330	2970	2970	2970	2970	2
353	20241127	142200	393727390	2960	2960	2960	2960	500
354	20241127	142100	392247390	2975	2975	2975	2975	0
355	20241127	142000	392247390	2975	2975	2975	2975	0
356	20241127	141900	392247390	2975	2975	2975	2975	0
357	20241127	141800	392247390	2975	2975	2975	2975	1
358	20241127	141700	392244415	2965	2965	2965	2965	2575
359	20241127	141600	384609540	2965	2970	2970	2965	1156
360	20241127	141500	381181220	2975	2975	2975	2975	0
361	20241127	141400	381181220	2975	2975	2975	2975	0
362	20241127	141300	381181220	2975	2975	2975	2975	0
363	20241127	141200	381181220	2975	2975	2975	2975	0
364	20241127	141100	381181220	2975	2975	2975	2975	14
365	20241127	141000	381139570	2975	2975	2975	2975	0
366	20241127	140900	381139570	2975	2975	2975	2975	0
367	20241127	140800	381139570	2975	2975	2975	2975	0
368	20241127	140700	381139570	2975	2975	2975	2975	0
369	20241127	140600	381139570	2975	2975	2975	2975	2
370	20241127	140500	381133620	2970	2970	2970	2970	2
371	20241127	140400	381127680	2970	2970	2970	2970	0
372	20241127	140300	381127680	2970	2970	2970	2970	14
373	20241127	140200	381086100	2970	2970	2970	2970	0
374	20241127	140100	381086100	2970	2970	2970	2970	26
375	20241127	140000	381008880	2980	2980	2980	2980	0
376	20241127	135900	381008880	2980	2980	2980	2980	0
377	20241127	135800	381008880	2980	2980	2980	2980	0
378	20241127	135700	381008880	2980	2980	2980	2980	2
379	20241127	135600	381002920	2970	2985	2985	2970	2383
380	20241127	135500	373921375	2985	2985	2985	2985	0
381	20241127	135400	373921375	2985	2985	2985	2985	0
382	20241127	135300	373921375	2985	2985	2985	2985	0
383	20241127	135200	373921375	2985	2985	2985	2985	0
384	20241127	135100	373921375	2985	2985	2985	2985	37
385	20241127	135000	373810930	2995	2995	2995	2995	0
386	20241127	134900	373810930	2995	2995	2995	2995	0
387	20241127	134800	373810930	2995	2995	2995	2995	0
388	20241127	134700	373810930	2995	2995	2995	2995	0
389	20241127	134600	373810930	2995	2990	2995	2990	27
390	20241127	134500	373730190	2995	2995	2995	2995	0
391	20241127	134400	373730190	2995	2995	2995	2995	0
392	20241127	134300	373730190	2995	2995	2995	2995	2
393	20241127	134200	373724200	2990	2990	2990	2990	11
394	20241127	134100	373691310	2990	2990	2990	2990	0
395	20241127	134000	373691310	2990	2990	2990	2990	17
396	20241127	133900	373640480	2995	2995	2995	2995	0
397	20241127	133800	373640480	2995	3000	3000	2995	46
398	20241127	133700	373502680	3000	3000	3000	3000	0
399	20241127	133600	373502680	3000	3000	3000	3000	11
400	20241127	133500	373469680	3000	2995	3000	2995	38
401	20241127	133400	373355865	2995	2995	3000	2990	76
402	20241127	133300	373128295	2995	2985	2995	2985	56
403	20241127	133200	372960860	2985	2985	2985	2985	78
404	20241127	133100	372728030	2985	2980	2985	2980	45
405	20241127	133000	372593915	2980	2975	2980	2975	360
406	20241127	132900	371522875	2975	2975	2975	2975	122
407	20241127	132800	371159925	2975	2975	2975	2975	8
408	20241127	132700	371136125	2975	2975	2975	2975	0
409	20241127	132600	371136125	2975	2975	2975	2975	0
410	20241127	132500	371136125	2975	2975	2975	2975	11
411	20241127	132400	371103400	2975	2975	2975	2975	0
412	20241127	132300	371103400	2975	2975	2975	2975	0
413	20241127	132200	371103400	2975	2970	2975	2970	32
414	20241127	132100	371008310	2975	2975	2975	2975	0
415	20241127	132000	371008310	2975	2975	2975	2975	0
416	20241127	131900	371008310	2975	2975	2975	2975	0
417	20241127	131800	371008310	2975	2970	2975	2970	422
418	20241127	131700	369754965	2965	2965	2965	2965	438
419	20241127	131600	368456295	2960	2960	2960	2960	1908
420	20241127	131500	362808615	2960	2960	2960	2960	0
421	20241127	131400	362808615	2960	2960	2960	2960	0
422	20241127	131300	362808615	2960	2960	2960	2960	50
423	20241127	131200	362660615	2960	2960	2960	2960	11
424	20241127	131100	362628055	2960	2960	2960	2960	0
425	20241127	131000	362628055	2960	2960	2960	2960	0
426	20241127	130900	362628055	2960	2960	2960	2960	0
427	20241127	130800	362628055	2960	2960	2960	2960	34
428	20241127	130700	362527415	2965	2965	2965	2965	0
429	20241127	130600	362527415	2965	2965	2965	2965	1
430	20241127	130500	362524450	2960	2965	2965	2960	207
431	20241127	130400	361911720	2965	2965	2965	2965	0
432	20241127	130300	361911720	2965	2965	2965	2965	0
433	20241127	130200	361911720	2965	2965	2965	2965	59
434	20241127	130100	361736785	2970	2970	2970	2970	0
435	20241127	130000	361736785	2970	2970	2970	2970	0
436	20241127	125900	361736785	2970	2970	2970	2970	28
437	20241127	125800	361653625	2965	2965	2965	2965	50
438	20241127	125700	361505375	2965	2965	2965	2965	78
439	20241127	125600	361274105	2965	2965	2965	2965	22
440	20241127	125500	361208875	2970	2970	2970	2970	0
441	20241127	125400	361208875	2970	2970	2970	2970	0
442	20241127	125300	361208875	2970	2960	2970	2960	505
443	20241127	125200	359712535	2965	2965	2965	2965	3
444	20241127	125100	359703640	2960	2960	2960	2960	100
445	20241127	125000	359407640	2965	2965	2965	2965	0
446	20241127	124900	359407640	2965	2965	2965	2965	0
447	20241127	124800	359407640	2965	2965	2965	2965	0
448	20241127	124700	359407640	2965	2965	2965	2965	0
449	20241127	124600	359407640	2965	2965	2965	2965	1
450	20241127	124500	359404675	2955	2955	2955	2955	0
451	20241127	124400	359404675	2955	2955	2955	2955	0
452	20241127	124300	359404675	2955	2955	2955	2955	1
453	20241127	124200	359401720	2965	2965	2965	2965	3
454	20241127	124100	359392825	2965	2965	2965	2965	0
455	20241127	124000	359392825	2965	2965	2965	2965	0
456	20241127	123900	359392825	2965	2965	2965	2965	0
457	20241127	123800	359392825	2965	2965	2965	2965	0
458	20241127	123700	359392825	2965	2965	2965	2965	2
459	20241127	123600	359386895	2960	2960	2960	2960	200
460	20241127	123500	358794895	2960	2960	2960	2960	0
461	20241127	123400	358794895	2960	2960	2960	2960	0
462	20241127	123300	358794895	2960	2960	2960	2960	336
463	20241127	123200	357800335	2965	2965	2965	2965	0
464	20241127	123100	357800335	2965	2965	2965	2965	0
465	20241127	123000	357800335	2965	2965	2965	2965	0
466	20241127	122900	357800335	2965	2965	2965	2965	0
467	20241127	122800	357800335	2965	2965	2965	2965	51
468	20241127	122700	357649120	2965	2965	2965	2965	500
469	20241127	122600	356166620	2965	2965	2965	2965	20
470	20241127	122500	356107320	2965	2965	2965	2965	0
471	20241127	122400	356107320	2965	2965	2965	2965	0
472	20241127	122300	356107320	2965	2965	2965	2965	0
473	20241127	122200	356107320	2965	2965	2965	2965	10
474	20241127	122100	356077670	2960	2960	2960	2960	0
475	20241127	122000	356077670	2960	2960	2960	2960	50
476	20241127	121900	355929670	2955	2955	2955	2955	0
477	20241127	121800	355929670	2955	2955	2955	2955	0
478	20241127	121700	355929670	2955	2955	2955	2955	0
479	20241127	121600	355929670	2955	2955	2955	2955	36
480	20241127	121500	355823290	2955	2955	2955	2955	0
481	20241127	121400	355823290	2955	2955	2955	2955	0
482	20241127	121300	355823290	2955	2955	2955	2955	0
483	20241127	121200	355823290	2955	2955	2955	2955	286
484	20241127	121100	354978160	2960	2960	2960	2960	0
485	20241127	121000	354978160	2960	2960	2960	2960	0
486	20241127	120900	354978160	2960	2960	2960	2960	0
487	20241127	120800	354978160	2960	2960	2960	2960	0
488	20241127	120700	354978160	2960	2960	2960	2960	50
489	20241127	120600	354830160	2960	2960	2960	2960	0
490	20241127	120500	354830160	2960	2960	2960	2960	0
491	20241127	120400	354830160	2960	2960	2960	2960	0
492	20241127	120300	354830160	2960	2960	2960	2960	0
493	20241127	120200	354830160	2960	2960	2960	2960	0
494	20241127	120100	354830160	2960	2960	2960	2960	0
495	20241127	120000	354830160	2960	2960	2960	2960	0
496	20241127	115900	354830160	2960	2960	2960	2960	6
497	20241127	115800	354812400	2960	2960	2960	2960	0
498	20241127	115700	354812400	2960	2960	2960	2960	0
499	20241127	115600	354812400	2960	2960	2960	2960	0
500	20241127	115500	354812400	2960	2960	2960	2960	0
501	20241127	115400	354812400	2960	2960	2960	2960	0
502	20241127	115300	354812400	2960	2960	2960	2960	0
503	20241127	115200	354812400	2960	2960	2960	2960	0
504	20241127	115100	354812400	2960	2960	2960	2960	15
505	20241127	115000	354768000	2960	2960	2960	2960	43
506	20241127	114900	354640720	2955	2955	2955	2955	0
507	20241127	114800	354640720	2955	2955	2955	2955	0
508	20241127	114700	354640720	2955	2955	2955	2955	0
509	20241127	114600	354640720	2955	2955	2955	2955	0
510	20241127	114500	354640720	2955	2955	2955	2955	0
511	20241127	114400	354640720	2955	2955	2955	2955	2
512	20241127	114300	354634810	2960	2960	2960	2960	0
513	20241127	114200	354634810	2960	2960	2960	2960	30
514	20241127	114100	354546010	2960	2960	2960	2960	0
515	20241127	114000	354546010	2960	2960	2960	2960	0
516	20241127	113900	354546010	2960	2960	2960	2960	0
517	20241127	113800	354546010	2960	2960	2960	2960	3
518	20241127	113700	354537130	2950	2950	2950	2950	0
519	20241127	113600	354537130	2950	2955	2955	2950	4
520	20241127	113500	354525315	2960	2960	2960	2960	0
521	20241127	113400	354525315	2960	2960	2960	2960	929
522	20241127	113300	351775475	2970	2970	2970	2970	0
523	20241127	113200	351775475	2970	2970	2970	2970	0
524	20241127	113100	351775475	2970	2970	2970	2970	2
525	20241127	113000	351769535	2965	2965	2965	2965	0
526	20241127	112900	351769535	2965	2965	2965	2965	500
527	20241127	112800	350287035	2970	2965	2970	2965	665
528	20241127	112700	348314910	2960	2960	2960	2960	929
529	20241127	112600	345565070	2960	2960	2960	2960	0
530	20241127	112500	345565070	2960	2960	2960	2960	0
531	20241127	112400	345565070	2960	2960	2960	2960	0
532	20241127	112300	345565070	2960	2960	2960	2960	0
533	20241127	112200	345565070	2960	2960	2960	2960	0
534	20241127	112100	345565070	2960	2960	2960	2960	0
535	20241127	112000	345565070	2960	2960	2960	2960	0
536	20241127	111900	345565070	2960	2960	2960	2960	1
537	20241127	111800	345562110	2950	2950	2950	2950	0
538	20241127	111700	345562110	2950	2950	2950	2950	0
539	20241127	111600	345562110	2950	2950	2950	2950	0
540	20241127	111500	345562110	2950	2950	2950	2950	5815
541	20241127	111400	328407860	2955	2955	2955	2955	0
542	20241127	111300	328407860	2955	2955	2955	2955	0
543	20241127	111200	328407860	2955	2955	2955	2955	0
544	20241127	111100	328407860	2955	2955	2955	2955	0
545	20241127	111000	328407860	2955	2955	2955	2955	0
546	20241127	110900	328407860	2955	2955	2955	2955	0
547	20241127	110800	328407860	2955	2955	2955	2955	9
548	20241127	110700	328381265	2950	2950	2950	2950	221
549	20241127	110600	327729315	2950	2950	2950	2950	3668
550	20241127	110500	316908715	2950	2950	2950	2950	15974
551	20241127	110400	269785415	2955	2955	2955	2955	0
552	20241127	110300	269785415	2955	2955	2955	2955	182
553	20241127	110200	269247605	2955	2955	2955	2955	706
554	20241127	110100	267161375	2955	2955	2955	2955	3160
555	20241127	110000	257823575	2960	2960	2960	2960	0
556	20241127	105900	257823575	2960	2960	2960	2960	0
557	20241127	105800	257823575	2960	2960	2960	2960	72
558	20241127	105700	257610455	2965	2965	2965	2965	0
559	20241127	105600	257610455	2965	2965	2965	2965	0
560	20241127	105500	257610455	2965	2965	2965	2965	0
561	20241127	105400	257610455	2965	2965	2965	2965	0
562	20241127	105300	257610455	2965	2965	2965	2965	0
563	20241127	105200	257610455	2965	2965	2965	2965	1
564	20241127	105100	257607490	2960	2960	2960	2960	1
565	20241127	105000	257604530	2950	2950	2950	2950	0
566	20241127	104900	257604530	2950	2950	2950	2950	0
567	20241127	104800	257604530	2950	2950	2950	2950	0
568	20241127	104700	257604530	2950	2950	2950	2950	0
569	20241127	104600	257604530	2950	2950	2950	2950	0
570	20241127	104500	257604530	2950	2950	2950	2950	0
571	20241127	104400	257604530	2950	2955	2955	2950	1475
572	20241127	104300	253250520	2960	2960	2960	2960	0
573	20241127	104200	253250520	2960	2960	2960	2960	1
574	20241127	104100	253247560	2950	2950	2950	2950	0
575	20241127	104000	253247560	2950	2950	2950	2950	0
576	20241127	103900	253247560	2950	2955	2955	2950	21679
577	20241127	103800	189293645	2950	2950	2950	2950	0
578	20241127	103700	189293645	2950	2950	2950	2950	0
579	20241127	103600	189293645	2950	2960	2960	2950	23218
580	20241127	103500	120576545	2960	2960	2960	2960	0
581	20241127	103400	120576545	2960	2960	2960	2960	0
582	20241127	103300	120576545	2960	2950	2960	2950	2
583	20241127	103200	120570635	2960	2960	2960	2960	0
584	20241127	103100	120570635	2960	2960	2960	2960	0
585	20241127	103000	120570635	2960	2960	2960	2960	1
586	20241127	102900	120567675	2960	2950	2960	2950	2
587	20241127	102800	120561765	2960	2960	2960	2960	0
588	20241127	102700	120561765	2960	2960	2960	2960	0
589	20241127	102600	120561765	2960	2950	2960	2950	6
590	20241127	102500	120544055	2960	2960	2960	2960	0
591	20241127	102400	120544055	2960	2950	2960	2950	3
592	20241127	102300	120535195	2960	2960	2960	2960	0
593	20241127	102200	120535195	2960	2960	2960	2960	1
594	20241127	102100	120532235	2950	2950	2950	2950	0
595	20241127	102000	120532235	2950	2950	2950	2950	900
596	20241127	101900	117877235	2950	2950	2950	2950	0
597	20241127	101800	117877235	2950	2950	2950	2950	2
598	20241127	101700	117871335	2960	2960	2960	2960	1
599	20241127	101600	117868375	2960	2960	2965	2960	1002
600	20241127	101500	114902450	2960	2960	2960	2960	1614
601	20241127	101400	110125010	2960	2955	2960	2955	486
602	20241127	101300	108686945	2950	2950	2950	2950	500
603	20241127	101200	107211945	2950	2955	2955	2950	1002
604	20241127	101100	104256040	2950	2950	2950	2950	10
605	20241127	101000	104226540	2950	2950	2950	2950	254
606	20241127	100900	103477240	2960	2960	2960	2960	0
607	20241127	100800	103477240	2960	2960	2960	2960	0
608	20241127	100700	103477240	2960	2955	2960	2955	20
609	20241127	100600	103418095	2955	2955	2955	2955	1
610	20241127	100500	103415140	2955	2955	2955	2955	0
611	20241127	100400	103415140	2955	2955	2955	2955	0
612	20241127	100300	103415140	2955	2955	2955	2955	51
613	20241127	100200	103264435	2955	2955	2955	2955	11
614	20241127	100100	103231930	2955	2955	2955	2955	1
615	20241127	100000	103228975	2955	2955	2955	2955	0
616	20241127	095900	103228975	2955	2955	2955	2955	0
617	20241127	095800	103228975	2955	2955	2955	2955	0
618	20241127	095700	103228975	2955	2955	2955	2955	345
619	20241127	095600	102209500	2955	2955	2955	2955	1
620	20241127	095500	102206545	2950	2950	2950	2950	0
621	20241127	095400	102206545	2950	2950	2950	2950	94
622	20241127	095300	101929245	2950	2950	2950	2950	0
623	20241127	095200	101929245	2950	2950	2950	2950	6
624	20241127	095100	101911545	2955	2955	2955	2955	9
625	20241127	095000	101884950	2940	2940	2940	2940	0
626	20241127	094900	101884950	2940	2940	2940	2940	0
627	20241127	094800	101884950	2940	2940	2940	2940	0
628	20241127	094700	101884950	2940	2940	2940	2940	0
629	20241127	094600	101884950	2940	2940	2940	2940	0
630	20241127	094500	101884950	2940	2940	2940	2940	520
631	20241127	094400	100356150	2950	2950	2950	2950	1606
632	20241127	094300	95618450	2950	2950	2950	2950	1
633	20241127	094200	95615500	2940	2940	2940	2940	333
634	20241127	094100	94636480	2940	2940	2940	2940	12
635	20241127	094000	94601200	2950	2950	2950	2950	0
636	20241127	093900	94601200	2950	2950	2950	2950	0
637	20241127	093800	94601200	2950	2950	2950	2950	2
638	20241127	093700	94595300	2950	2950	2950	2950	0
639	20241127	093600	94595300	2950	2940	2950	2940	130
640	20241127	093500	94213070	2940	2940	2940	2940	0
641	20241127	093400	94213070	2940	2940	2940	2940	0
642	20241127	093300	94213070	2940	2950	2950	2940	3106
643	20241127	093200	85074235	2950	2945	2950	2945	53
644	20241127	093100	84918145	2940	2935	2940	2935	824
645	20241127	093000	82496125	2935	2950	2950	2935	620
646	20241127	092900	80676380	2940	2940	2940	2940	2
647	20241127	092800	80670500	2950	2945	2950	2945	4
648	20241127	092700	80658710	2940	2950	2950	2940	1316
649	20241127	092600	76789325	2945	2945	2945	2945	0
650	20241127	092500	76789325	2945	2945	2945	2945	313
651	20241127	092400	75867540	2945	2945	2945	2945	167
652	20241127	092300	75375725	2940	2935	2940	2935	5408
653	20241127	092200	59502150	2930	2930	2930	2925	3701
654	20241127	092100	48658730	2930	2940	2940	2920	5156
655	20241127	092000	33532430	2935	2940	2940	2935	500
656	20241127	091900	32063135	2935	2945	2945	2930	2850
657	20241127	091800	23686210	2940	2950	2950	2940	1733
658	20241127	091700	18580770	2950	2950	2950	2950	0
659	20241127	091600	18580770	2950	2955	2955	2950	1056
660	20241127	091500	15463425	2955	2955	2955	2955	1
661	20241127	091400	15460470	2955	2970	2970	2955	302
662	20241127	091300	14568030	2980	2955	2980	2950	363
663	20241127	091200	13494270	2960	2965	2965	2945	1312
664	20241127	091100	9610640	2965	2965	2965	2965	0
665	20241127	091000	9610640	2965	2970	2970	2965	531
666	20241127	090900	8035175	2975	2970	2980	2970	1485
667	20241127	090800	3622225	2990	2990	2990	2990	21
668	20241127	090700	3559435	2990	2990	2990	2990	0
669	20241127	090600	3559435	2990	2990	2990	2990	631
670	20241127	090500	1672745	3015	3015	3015	3015	3
671	20241127	090400	1663700	2990	2990	2990	2990	0
672	20241127	090300	1663700	2990	2990	2990	2990	1
673	20241127	090200	1660710	2990	2990	2990	2990	0
674	20241127	090100	1660710	2990	2990	2990	2990	0
675	20241127	090000	1660710	2990	3015	3015	2990	552