KissMeData/025820/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	191300	356994220	4075	4075	4075	4075	63
3	20241127	191200	356994220	4075	4075	4075	4075	0
4	20241127	191100	356994220	4075	4075	4075	4075	0
5	20241127	191000	356994220	4075	4075	4075	4075	0
6	20241127	190900	356994220	4075	4075	4075	4075	0
7	20241127	190800	356994220	4075	4075	4075	4075	0
8	20241127	190700	356994220	4075	4075	4075	4075	0
9	20241127	190600	356994220	4075	4075	4075	4075	0
10	20241127	190500	356994220	4075	4075	4075	4075	0
11	20241127	190400	356994220	4075	4075	4075	4075	0
12	20241127	190300	356994220	4075	4075	4075	4075	0
13	20241127	190200	356994220	4075	4075	4075	4075	0
14	20241127	190100	356994220	4075	4075	4075	4075	0
15	20241127	190000	356994220	4075	4075	4075	4075	0
16	20241127	185900	356994220	4075	4075	4075	4075	0
17	20241127	185800	356994220	4075	4075	4075	4075	0
18	20241127	185700	356994220	4075	4075	4075	4075	0
19	20241127	185600	356994220	4075	4075	4075	4075	0
20	20241127	185500	356994220	4075	4075	4075	4075	0
21	20241127	185400	356994220	4075	4075	4075	4075	0
22	20241127	185300	356994220	4075	4075	4075	4075	0
23	20241127	185200	356994220	4075	4075	4075	4075	0
24	20241127	185100	356994220	4075	4075	4075	4075	0
25	20241127	185000	356994220	4075	4075	4075	4075	0
26	20241127	184900	356994220	4075	4075	4075	4075	0
27	20241127	184800	356994220	4075	4075	4075	4075	0
28	20241127	184700	356994220	4075	4075	4075	4075	0
29	20241127	184600	356994220	4075	4075	4075	4075	0
30	20241127	184500	356994220	4075	4075	4075	4075	0
31	20241127	184400	356994220	4075	4075	4075	4075	0
32	20241127	184300	356994220	4075	4075	4075	4075	63
33	20241127	184200	356994220	4075	4075	4075	4075	0
34	20241127	184100	356994220	4075	4075	4075	4075	0
35	20241127	184000	356994220	4075	4075	4075	4075	0
36	20241127	183900	356994220	4075	4075	4075	4075	0
37	20241127	183800	356994220	4075	4075	4075	4075	0
38	20241127	183700	356994220	4075	4075	4075	4075	0
39	20241127	183600	356994220	4075	4075	4075	4075	0
40	20241127	183500	356994220	4075	4075	4075	4075	0
41	20241127	183400	356994220	4075	4075	4075	4075	0
42	20241127	183300	356994220	4075	4075	4075	4075	0
43	20241127	183200	356994220	4075	4075	4075	4075	0
44	20241127	183100	356994220	4075	4075	4075	4075	0
45	20241127	183000	356994220	4075	4075	4075	4075	0
46	20241127	182900	356994220	4075	4075	4075	4075	0
47	20241127	182800	356994220	4075	4075	4075	4075	0
48	20241127	182700	356994220	4075	4075	4075	4075	0
49	20241127	182600	356994220	4075	4075	4075	4075	0
50	20241127	182500	356994220	4075	4075	4075	4075	0
51	20241127	182400	356994220	4075	4075	4075	4075	0
52	20241127	182300	356994220	4075	4075	4075	4075	0
53	20241127	182200	356994220	4075	4075	4075	4075	0
54	20241127	182100	356994220	4075	4075	4075	4075	0
55	20241127	182000	356994220	4075	4075	4075	4075	0
56	20241127	181900	356994220	4075	4075	4075	4075	0
57	20241127	181800	356994220	4075	4075	4075	4075	0
58	20241127	181700	356994220	4075	4075	4075	4075	0
59	20241127	181600	356994220	4075	4075	4075	4075	0
60	20241127	181500	356994220	4075	4075	4075	4075	0
61	20241127	181400	356994220	4075	4075	4075	4075	0
62	20241127	181300	356994220	4075	4075	4075	4075	63
63	20241127	181200	356994220	4075	4075	4075	4075	0
64	20241127	181100	356994220	4075	4075	4075	4075	0
65	20241127	181000	356994220	4075	4075	4075	4075	0
66	20241127	180900	356994220	4075	4075	4075	4075	0
67	20241127	180800	356994220	4075	4075	4075	4075	0
68	20241127	180700	356994220	4075	4075	4075	4075	0
69	20241127	180600	356994220	4075	4075	4075	4075	0
70	20241127	180500	356994220	4075	4075	4075	4075	0
71	20241127	180400	356994220	4075	4075	4075	4075	0
72	20241127	180300	356994220	4075	4075	4075	4075	0
73	20241127	180200	356994220	4075	4075	4075	4075	0
74	20241127	180100	356994220	4075	4075	4075	4075	0
75	20241127	180000	356994220	4075	4075	4075	4075	0
76	20241127	175900	356994220	4075	4075	4075	4075	0
77	20241127	175800	356994220	4075	4075	4075	4075	0
78	20241127	175700	356994220	4075	4075	4075	4075	0
79	20241127	175600	356994220	4075	4075	4075	4075	0
80	20241127	175500	356994220	4075	4075	4075	4075	0
81	20241127	175400	356994220	4075	4075	4075	4075	0
82	20241127	175300	356994220	4075	4075	4075	4075	0
83	20241127	175200	356994220	4075	4075	4075	4075	0
84	20241127	175100	356994220	4075	4075	4075	4075	0
85	20241127	175000	356994220	4075	4075	4075	4075	0
86	20241127	174900	356994220	4075	4075	4075	4075	0
87	20241127	174800	356994220	4075	4075	4075	4075	0
88	20241127	174700	356994220	4075	4075	4075	4075	0
89	20241127	174600	356994220	4075	4075	4075	4075	0
90	20241127	174500	356994220	4075	4075	4075	4075	0
91	20241127	174400	356994220	4075	4075	4075	4075	0
92	20241127	174300	356994220	4075	4075	4075	4075	63
93	20241127	174200	356994220	4075	4075	4075	4075	0
94	20241127	174100	356994220	4075	4075	4075	4075	0
95	20241127	174000	356994220	4075	4075	4075	4075	0
96	20241127	173900	356994220	4075	4075	4075	4075	0
97	20241127	173800	356994220	4075	4075	4075	4075	0
98	20241127	173700	356994220	4075	4075	4075	4075	0
99	20241127	173600	356994220	4075	4075	4075	4075	0
100	20241127	173500	356994220	4075	4075	4075	4075	0
101	20241127	173400	356994220	4075	4075	4075	4075	0
102	20241127	173300	356994220	4075	4075	4075	4075	0
103	20241127	173200	356994220	4075	4075	4075	4075	0
104	20241127	173100	356994220	4075	4075	4075	4075	0
105	20241127	173000	356994220	4075	4075	4075	4075	0
106	20241127	172900	356994220	4075	4075	4075	4075	0
107	20241127	172800	356994220	4075	4075	4075	4075	0
108	20241127	172700	356994220	4075	4075	4075	4075	0
109	20241127	172600	356994220	4075	4075	4075	4075	0
110	20241127	172500	356994220	4075	4075	4075	4075	0
111	20241127	172400	356994220	4075	4075	4075	4075	0
112	20241127	172300	356994220	4075	4075	4075	4075	0
113	20241127	172200	356994220	4075	4075	4075	4075	0
114	20241127	172100	356994220	4075	4075	4075	4075	0
115	20241127	172000	356994220	4075	4075	4075	4075	0
116	20241127	171900	356994220	4075	4075	4075	4075	0
117	20241127	171800	356994220	4075	4075	4075	4075	0
118	20241127	171700	356994220	4075	4075	4075	4075	0
119	20241127	171600	356994220	4075	4075	4075	4075	0
120	20241127	171500	356994220	4075	4075	4075	4075	0
121	20241127	171400	356994220	4075	4075	4075	4075	0
122	20241127	171300	356994220	4075	4075	4075	4075	63
123	20241127	171200	356994220	4075	4075	4075	4075	0
124	20241127	171100	356994220	4075	4075	4075	4075	0
125	20241127	171000	356994220	4075	4075	4075	4075	0
126	20241127	170900	356994220	4075	4075	4075	4075	0
127	20241127	170800	356994220	4075	4075	4075	4075	0
128	20241127	170700	356994220	4075	4075	4075	4075	0
129	20241127	170600	356994220	4075	4075	4075	4075	0
130	20241127	170500	356994220	4075	4075	4075	4075	0
131	20241127	170400	356994220	4075	4075	4075	4075	0
132	20241127	170300	356994220	4075	4075	4075	4075	0
133	20241127	170200	356994220	4075	4075	4075	4075	0
134	20241127	170100	356994220	4075	4075	4075	4075	0
135	20241127	170000	356994220	4075	4075	4075	4075	0
136	20241127	165900	356994220	4075	4075	4075	4075	0
137	20241127	165800	356994220	4075	4075	4075	4075	0
138	20241127	165700	356994220	4075	4075	4075	4075	0
139	20241127	165600	356994220	4075	4075	4075	4075	0
140	20241127	165500	356994220	4075	4075	4075	4075	0
141	20241127	165400	356994220	4075	4075	4075	4075	0
142	20241127	165300	356994220	4075	4075	4075	4075	0
143	20241127	165200	356994220	4075	4075	4075	4075	0
144	20241127	165100	356994220	4075	4075	4075	4075	0
145	20241127	165000	356994220	4075	4075	4075	4075	0
146	20241127	164900	356994220	4075	4075	4075	4075	0
147	20241127	164800	356994220	4075	4075	4075	4075	0
148	20241127	164700	356994220	4075	4075	4075	4075	0
149	20241127	164600	356994220	4075	4075	4075	4075	0
150	20241127	164500	356994220	4075	4075	4075	4075	0
151	20241127	164400	356994220	4075	4075	4075	4075	0
152	20241127	164300	356994220	4075	4075	4075	4075	63
153	20241127	164200	356994220	4075	4075	4075	4075	0
154	20241127	164100	356994220	4075	4075	4075	4075	0
155	20241127	164000	356994220	4075	4075	4075	4075	0
156	20241127	163900	356994220	4075	4075	4075	4075	0
157	20241127	163800	356994220	4075	4075	4075	4075	0
158	20241127	163700	356994220	4075	4075	4075	4075	0
159	20241127	163600	356994220	4075	4075	4075	4075	0
160	20241127	163500	356994220	4075	4075	4075	4075	0
161	20241127	163400	356994220	4075	4075	4075	4075	0
162	20241127	163300	356994220	4075	4075	4075	4075	0
163	20241127	163200	356994220	4075	4075	4075	4075	0
164	20241127	163100	356994220	4075	4075	4075	4075	0
165	20241127	163000	356994220	4075	4075	4075	4075	0
166	20241127	162900	356994220	4075	4075	4075	4075	0
167	20241127	162800	356994220	4075	4075	4075	4075	0
168	20241127	162700	356994220	4075	4075	4075	4075	0
169	20241127	162600	356994220	4075	4075	4075	4075	0
170	20241127	162500	356994220	4075	4075	4075	4075	0
171	20241127	162400	356994220	4075	4075	4075	4075	0
172	20241127	162300	356994220	4075	4075	4075	4075	0
173	20241127	162200	356994220	4075	4075	4075	4075	0
174	20241127	162100	356994220	4075	4075	4075	4075	0
175	20241127	162000	356994220	4075	4075	4075	4075	0
176	20241127	161900	356994220	4075	4075	4075	4075	0
177	20241127	161800	356994220	4075	4075	4075	4075	0
178	20241127	161700	356994220	4075	4075	4075	4075	0
179	20241127	161600	356994220	4075	4075	4075	4075	0
180	20241127	161500	356994220	4075	4075	4075	4075	0
181	20241127	161400	356994220	4075	4075	4075	4075	0
182	20241127	161300	356994220	4075	4075	4075	4075	63
183	20241127	161200	356994220	4075	4075	4075	4075	0
184	20241127	161100	356994220	4075	4075	4075	4075	0
185	20241127	161000	356994220	4075	4075	4075	4075	0
186	20241127	160900	356994220	4075	4075	4075	4075	0
187	20241127	160800	356994220	4075	4075	4075	4075	0
188	20241127	160700	356994220	4075	4075	4075	4075	0
189	20241127	160600	356994220	4075	4075	4075	4075	0
190	20241127	160500	356994220	4075	4075	4075	4075	0
191	20241127	160400	356994220	4075	4075	4075	4075	0
192	20241127	160300	356994220	4075	4075	4075	4075	0
193	20241127	160200	356994220	4075	4075	4075	4075	0
194	20241127	160100	356994220	4075	4075	4075	4075	0
195	20241127	160000	356994220	4075	4075	4075	4075	0
196	20241127	155900	356994220	4075	4075	4075	4075	0
197	20241127	155800	356994220	4075	4075	4075	4075	0
198	20241127	155700	356994220	4075	4075	4075	4075	0
199	20241127	155600	356994220	4075	4075	4075	4075	0
200	20241127	155500	356994220	4075	4075	4075	4075	0
201	20241127	155400	356994220	4075	4075	4075	4075	0
202	20241127	155300	356994220	4075	4075	4075	4075	0
203	20241127	155200	356994220	4075	4075	4075	4075	0
204	20241127	155100	356994220	4075	4075	4075	4075	0
205	20241127	155000	356994220	4075	4075	4075	4075	0
206	20241127	154900	356994220	4075	4075	4075	4075	0
207	20241127	154800	356994220	4075	4075	4075	4075	0
208	20241127	154700	356994220	4075	4075	4075	4075	0
209	20241127	154600	356994220	4075	4075	4075	4075	0
210	20241127	154500	356994220	4075	4075	4075	4075	0
211	20241127	154400	356994220	4075	4075	4075	4075	0
212	20241127	154300	356994220	4075	4075	4075	4075	63
213	20241127	154200	356994220	4075	4075	4075	4075	0
214	20241127	154100	356994220	4075	4075	4075	4075	0
215	20241127	154000	356994220	4075	4075	4075	4075	0
216	20241127	153900	356994220	4075	4075	4075	4075	0
217	20241127	153800	356994220	4075	4075	4075	4075	0
218	20241127	153700	356994220	4075	4075	4075	4075	0
219	20241127	153600	356994220	4075	4075	4075	4075	0
220	20241127	153500	356994220	4075	4075	4075	4075	0
221	20241127	153400	356994220	4075	4075	4075	4075	0
222	20241127	153300	356994220	4075	4075	4075	4075	0
223	20241127	153200	356994220	4075	4075	4075	4075	0
224	20241127	153100	356994220	4075	4075	4075	4075	0
225	20241127	153000	356994220	4075	4075	4075	4075	63
226	20241127	152900	356737495	4080	4080	4080	4080	0
227	20241127	152800	356737495	4080	4080	4080	4080	0
228	20241127	152700	356737495	4080	4080	4080	4080	0
229	20241127	152600	356737495	4080	4080	4080	4080	0
230	20241127	152500	356737495	4080	4080	4080	4080	0
231	20241127	152400	356737495	4080	4080	4080	4080	0
232	20241127	152300	356737495	4080	4080	4080	4080	0
233	20241127	152200	356737495	4080	4080	4080	4080	0
234	20241127	152100	356737495	4080	4080	4080	4080	0
235	20241127	152000	356737495	4080	4080	4080	4080	0
236	20241127	151900	356737495	4080	4070	4080	4070	451
237	20241127	151800	354901825	4080	4080	4080	4080	0
238	20241127	151700	354901825	4080	4075	4080	4075	27
239	20241127	151600	354791790	4075	4075	4075	4075	0
240	20241127	151500	354791790	4075	4075	4075	4075	0
241	20241127	151400	354791790	4075	4075	4075	4070	2117
242	20241127	151300	346175020	4075	4075	4075	4075	0
243	20241127	151200	346175020	4075	4075	4075	4075	179
244	20241127	151100	345445595	4075	4075	4075	4075	220
245	20241127	151000	344549095	4075	4075	4075	4075	0
246	20241127	150900	344549095	4075	4080	4080	4075	596
247	20241127	150800	342120320	4075	4075	4075	4075	8
248	20241127	150700	342087720	4075	4080	4080	4075	302
249	20241127	150600	340856570	4075	4075	4075	4075	694
250	20241127	150500	338028520	4075	4075	4075	4075	202
251	20241127	150400	337205370	4075	4075	4075	4075	55
252	20241127	150300	336981245	4075	4075	4075	4075	1524
253	20241127	150200	330770945	4075	4075	4075	4075	500
254	20241127	150100	328733445	4085	4085	4085	4085	0
255	20241127	150000	328733445	4085	4085	4085	4085	0
256	20241127	145900	328733445	4085	4075	4085	4075	1891
257	20241127	145800	321027600	4085	4075	4085	4075	4
258	20241127	145700	321011290	4075	4075	4075	4075	500
259	20241127	145600	318973790	4075	4080	4080	4075	1235
260	20241127	145500	313940990	4080	4080	4080	4080	7
261	20241127	145400	313912430	4080	4080	4080	4080	40
262	20241127	145300	313749230	4075	4075	4075	4075	80
263	20241127	145200	313423230	4075	4075	4075	4075	36
264	20241127	145100	313276530	4075	4075	4075	4075	23
265	20241127	145000	313182805	4075	4075	4075	4075	0
266	20241127	144900	313182805	4075	4075	4075	4075	8
267	20241127	144800	313150205	4075	4075	4075	4075	0
268	20241127	144700	313150205	4075	4075	4075	4075	2000
269	20241127	144600	305000205	4075	4080	4080	4075	51
270	20241127	144500	304792200	4080	4080	4080	4080	1
271	20241127	144400	304788120	4080	4080	4080	4080	0
272	20241127	144300	304788120	4080	4080	4080	4080	303
273	20241127	144200	303551880	4080	4080	4080	4080	88
274	20241127	144100	303192840	4085	4085	4085	4085	19
275	20241127	144000	303115225	4085	4085	4085	4085	0
276	20241127	143900	303115225	4085	4085	4085	4085	0
277	20241127	143800	303115225	4085	4085	4085	4085	18
278	20241127	143700	303041695	4090	4090	4090	4090	1
279	20241127	143600	303037605	4085	4085	4085	4085	0
280	20241127	143500	303037605	4085	4085	4085	4085	0
281	20241127	143400	303037605	4085	4085	4085	4085	1
282	20241127	143300	303033520	4085	4085	4085	4085	0
283	20241127	143200	303033520	4085	4085	4085	4085	10
284	20241127	143100	302992670	4080	4080	4080	4080	0
285	20241127	143000	302992670	4080	4080	4080	4080	1
286	20241127	142900	302988590	4090	4090	4090	4090	151
287	20241127	142800	302371000	4095	4095	4095	4095	1
288	20241127	142700	302366905	4075	4075	4075	4075	0
289	20241127	142600	302366905	4075	4080	4080	4075	2500
290	20241127	142500	292175915	4095	4095	4095	4095	0
291	20241127	142400	292175915	4095	4095	4095	4095	1
292	20241127	142300	292171820	4080	4080	4080	4080	100
293	20241127	142200	291763820	4095	4095	4095	4095	0
294	20241127	142100	291763820	4095	4095	4095	4095	1
295	20241127	142000	291759725	4080	4080	4080	4080	0
296	20241127	141900	291759725	4080	4080	4080	4080	0
297	20241127	141800	291759725	4080	4080	4080	4080	1
298	20241127	141700	291755645	4095	4080	4095	4080	26
299	20241127	141600	291649520	4090	4090	4090	4090	100
300	20241127	141500	291240520	4090	4090	4090	4090	199
301	20241127	141400	290426610	4090	4090	4090	4090	0
302	20241127	141300	290426610	4090	4090	4090	4090	0
303	20241127	141200	290426610	4090	4090	4090	4090	1
304	20241127	141100	290422520	4085	4085	4085	4085	10
305	20241127	141000	290381670	4095	4095	4095	4095	0
306	20241127	140900	290381670	4095	4095	4095	4095	0
307	20241127	140800	290381670	4095	4095	4095	4095	0
308	20241127	140700	290381670	4095	4095	4095	4095	0
309	20241127	140600	290381670	4095	4095	4095	4095	0
310	20241127	140500	290381670	4095	4095	4095	4095	3
311	20241127	140400	290369385	4075	4075	4075	4075	0
312	20241127	140300	290369385	4075	4075	4075	4075	0
313	20241127	140200	290369385	4075	4075	4075	4075	0
314	20241127	140100	290369385	4075	4080	4080	4075	711
315	20241127	140000	287471195	4080	4080	4080	4080	50
316	20241127	135900	287267195	4095	4095	4095	4095	0
317	20241127	135800	287267195	4095	4095	4095	4095	0
318	20241127	135700	287267195	4095	4095	4095	4095	1
319	20241127	135600	287263100	4080	4080	4080	4080	1
320	20241127	135500	287259020	4090	4090	4090	4090	213
321	20241127	135400	286387850	4090	4090	4090	4090	4
322	20241127	135300	286371490	4090	4095	4095	4090	21
323	20241127	135200	286285550	4095	4095	4095	4095	10
324	20241127	135100	286244600	4075	4080	4080	4075	200
325	20241127	135000	285429020	4090	4090	4090	4090	2
326	20241127	134900	285420840	4090	4090	4090	4090	0
327	20241127	134800	285420840	4090	4090	4090	4090	9
328	20241127	134700	285384030	4090	4090	4090	4090	12
329	20241127	134600	285334950	4090	4090	4090	4090	0
330	20241127	134500	285334950	4090	4080	4090	4075	1950
331	20241127	134400	277380185	4095	4095	4095	4095	0
332	20241127	134300	277380185	4095	4095	4095	4095	300
333	20241127	134200	276151685	4095	4095	4095	4095	1
334	20241127	134100	276147590	4095	4095	4095	4095	0
335	20241127	134000	276147590	4095	4095	4095	4095	0
336	20241127	133900	276147590	4095	4085	4095	4085	5
337	20241127	133800	276127155	4080	4085	4085	4080	100
338	20241127	133700	275719145	4085	4085	4085	4085	250
339	20241127	133600	274697895	4090	4090	4090	4090	20
340	20241127	133500	274616095	4085	4085	4085	4085	1
341	20241127	133400	274612010	4085	4085	4085	4085	0
342	20241127	133300	274612010	4085	4085	4085	4085	1
343	20241127	133200	274607925	4085	4085	4085	4085	50
344	20241127	133100	274403675	4085	4085	4085	4085	0
345	20241127	133000	274403675	4085	4090	4090	4085	1443
346	20241127	132900	268501855	4090	4090	4090	4090	0
347	20241127	132800	268501855	4090	4090	4090	4090	0
348	20241127	132700	268501855	4090	4090	4090	4090	0
349	20241127	132600	268501855	4090	4090	4095	4090	219
350	20241127	132500	267606110	4090	4090	4090	4090	0
351	20241127	132400	267606110	4090	4090	4090	4090	100
352	20241127	132300	267197110	4090	4090	4090	4090	0
353	20241127	132200	267197110	4090	4090	4090	4090	0
354	20241127	132100	267197110	4090	4090	4090	4090	2
355	20241127	132000	267188930	4090	4090	4090	4090	300
356	20241127	131900	265961930	4085	4080	4085	4080	885
357	20241127	131800	262351005	4085	4085	4085	4085	0
358	20241127	131700	262351005	4085	4085	4085	4085	10
359	20241127	131600	262310155	4085	4085	4085	4085	0
360	20241127	131500	262310155	4085	4085	4085	4085	13
361	20241127	131400	262257050	4085	4085	4085	4085	255
362	20241127	131300	261215375	4085	4085	4085	4085	3
363	20241127	131200	261203120	4090	4090	4090	4090	3
364	20241127	131100	261190850	4090	4090	4090	4090	0
365	20241127	131000	261190850	4090	4080	4090	4080	60
366	20241127	130900	260946040	4090	4090	4090	4090	0
367	20241127	130800	260946040	4090	4090	4090	4090	0
368	20241127	130700	260946040	4090	4090	4090	4090	32
369	20241127	130600	260815160	4090	4090	4090	4090	0
370	20241127	130500	260815160	4090	4090	4090	4090	1
371	20241127	130400	260811070	4080	4080	4080	4080	0
372	20241127	130300	260811070	4080	4080	4080	4080	112
373	20241127	130200	260354110	4080	4080	4080	4080	18
374	20241127	130100	260280670	4080	4080	4080	4080	30
375	20241127	130000	260158270	4080	4080	4080	4080	1
376	20241127	125900	260154190	4075	4080	4080	4075	146
377	20241127	125800	259558745	4075	4075	4075	4075	0
378	20241127	125700	259558745	4075	4085	4085	4075	2037
379	20241127	125600	251247070	4085	4085	4085	4085	5
380	20241127	125500	251226645	4100	4100	4100	4100	0
381	20241127	125400	251226645	4100	4095	4100	4095	32
382	20241127	125300	251095495	4095	4095	4095	4095	0
383	20241127	125200	251095495	4095	4090	4095	4090	123
384	20241127	125100	250591860	4095	4095	4095	4095	0
385	20241127	125000	250591860	4095	4095	4095	4095	100
386	20241127	124900	250182360	4090	4090	4090	4090	0
387	20241127	124800	250182360	4090	4090	4090	4090	50
388	20241127	124700	249977860	4095	4095	4095	4095	0
389	20241127	124600	249977860	4095	4095	4095	4095	0
390	20241127	124500	249977860	4095	4095	4095	4095	5
391	20241127	124400	249957385	4080	4080	4080	4080	150
392	20241127	124300	249345385	4080	4080	4080	4080	210
393	20241127	124200	248488585	4080	4080	4080	4080	100
394	20241127	124100	248080585	4080	4080	4080	4080	0
395	20241127	124000	248080585	4080	4080	4080	4080	0
396	20241127	123900	248080585	4080	4080	4080	4080	49
397	20241127	123800	247880665	4080	4090	4090	4080	3348
398	20241127	123700	234208620	4085	4085	4085	4085	0
399	20241127	123600	234208620	4085	4085	4085	4085	2
400	20241127	123500	234200450	4085	4085	4085	4085	1
401	20241127	123400	234196365	4085	4085	4085	4085	50
402	20241127	123300	233992115	4090	4090	4090	4090	97
403	20241127	123200	233595385	4095	4095	4095	4095	0
404	20241127	123100	233595385	4095	4095	4095	4095	5
405	20241127	123000	233574910	4085	4085	4085	4085	0
406	20241127	122900	233574910	4085	4085	4085	4085	0
407	20241127	122800	233574910	4085	4085	4085	4085	0
408	20241127	122700	233574910	4085	4085	4085	4085	0
409	20241127	122600	233574910	4085	4085	4085	4085	0
410	20241127	122500	233574910	4085	4085	4085	4085	0
411	20241127	122400	233574910	4085	4085	4085	4085	0
412	20241127	122300	233574910	4085	4085	4085	4085	0
413	20241127	122200	233574910	4085	4085	4085	4085	0
414	20241127	122100	233574910	4085	4095	4095	4085	1712
415	20241127	122000	226573340	4095	4095	4095	4095	0
416	20241127	121900	226573340	4095	4095	4095	4095	15
417	20241127	121800	226511915	4090	4090	4090	4090	34
418	20241127	121700	226372855	4090	4090	4090	4090	0
419	20241127	121600	226372855	4090	4100	4100	4090	902
420	20241127	121500	222680250	4100	4100	4100	4100	1
421	20241127	121400	222676150	4095	4095	4095	4095	826
422	20241127	121300	219293680	4095	4095	4095	4095	0
423	20241127	121200	219293680	4095	4095	4095	4095	0
424	20241127	121100	219293680	4095	4095	4095	4095	0
425	20241127	121000	219293680	4095	4095	4095	4095	600
426	20241127	120900	216836680	4105	4105	4105	4105	0
427	20241127	120800	216836680	4105	4105	4105	4105	14
428	20241127	120700	216779210	4105	4105	4105	4105	1
429	20241127	120600	216775105	4100	4100	4100	4100	0
430	20241127	120500	216775105	4100	4100	4100	4100	0
431	20241127	120400	216775105	4100	4100	4100	4100	230
432	20241127	120300	215832105	4100	4100	4100	4100	0
433	20241127	120200	215832105	4100	4100	4100	4100	0
434	20241127	120100	215832105	4100	4100	4100	4100	0
435	20241127	120000	215832105	4100	4100	4100	4100	276
436	20241127	115900	214700505	4100	4100	4100	4100	0
437	20241127	115800	214700505	4100	4100	4100	4100	0
438	20241127	115700	214700505	4100	4100	4100	4100	73
439	20241127	115600	214401205	4100	4100	4100	4100	30
440	20241127	115500	214278205	4100	4100	4100	4100	400
441	20241127	115400	212638205	4105	4105	4105	4105	0
442	20241127	115300	212638205	4105	4105	4105	4105	53
443	20241127	115200	212420640	4095	4095	4095	4095	3
444	20241127	115100	212408355	4100	4100	4100	4100	93
445	20241127	115000	212027055	4095	4095	4095	4095	0
446	20241127	114900	212027055	4095	4095	4095	4095	20
447	20241127	114800	211945155	4095	4095	4095	4095	0
448	20241127	114700	211945155	4095	4095	4095	4095	0
449	20241127	114600	211945155	4095	4095	4095	4095	24
450	20241127	114500	211846875	4095	4095	4095	4095	4
451	20241127	114400	211830495	4095	4090	4095	4090	1816
452	20241127	114300	204403040	4095	4095	4100	4095	440
453	20241127	114200	202601225	4100	4100	4100	4100	27
454	20241127	114100	202490525	4100	4100	4100	4100	3
455	20241127	114000	202478225	4095	4095	4095	4090	3432
456	20241127	113900	188439705	4100	4095	4100	4095	113
457	20241127	113800	187976905	4100	4095	4100	4095	9
458	20241127	113700	187940030	4100	4095	4100	4095	32
459	20241127	113600	187808975	4100	4100	4100	4100	3
460	20241127	113500	187796675	4095	4090	4100	4090	837
461	20241127	113400	184369645	4100	4100	4100	4100	0
462	20241127	113300	184369645	4100	4100	4100	4100	3
463	20241127	113200	184357345	4095	4095	4095	4095	1000
464	20241127	113100	180262345	4095	4105	4105	4095	5
465	20241127	113000	180241830	4105	4105	4105	4105	4
466	20241127	112900	180225410	4105	4105	4105	4105	3
467	20241127	112800	180213095	4105	4105	4105	4105	3
468	20241127	112700	180200780	4105	4105	4105	4105	4332
469	20241127	112600	162417920	4105	4105	4105	4105	23
470	20241127	112500	162323505	4105	4105	4105	4105	3
471	20241127	112400	162311190	4105	4105	4105	4105	4
472	20241127	112300	162294770	4105	4105	4105	4105	3
473	20241127	112200	162282455	4100	4100	4100	4100	20
474	20241127	112100	162200455	4105	4105	4105	4105	0
475	20241127	112000	162200455	4105	4105	4105	4105	3
476	20241127	111900	162188140	4105	4105	4105	4100	5
477	20241127	111800	162167620	4105	4090	4105	4090	15
478	20241127	111700	162106225	4095	4100	4100	4095	404
479	20241127	111600	160449830	4100	4100	4100	4100	5
480	20241127	111500	160429330	4100	4100	4100	4100	58
481	20241127	111400	160191530	4100	4100	4100	4100	3
482	20241127	111300	160179230	4100	4090	4100	4090	6
483	20241127	111200	160154650	4100	4100	4100	4100	3
484	20241127	111100	160142350	4100	4100	4100	4100	3
485	20241127	111000	160130050	4100	4095	4100	4090	116
486	20241127	110900	159654995	4095	4105	4105	4095	234
487	20241127	110800	158696725	4105	4105	4105	4105	0
488	20241127	110700	158696725	4105	4105	4105	4105	8
489	20241127	110600	158663885	4105	4105	4105	4105	103
490	20241127	110500	158241070	4110	4110	4110	4100	203
491	20241127	110400	157407740	4110	4110	4110	4110	248
492	20241127	110300	156388460	4110	4095	4110	4095	544
493	20241127	110200	154153370	4095	4095	4095	4095	0
494	20241127	110100	154153370	4095	4095	4095	4090	1168
495	20241127	110000	149373150	4110	4110	4110	4110	3
496	20241127	105900	149360820	4110	4100	4110	4100	272
497	20241127	105800	148245590	4110	4105	4110	4105	203
498	20241127	105700	147412260	4105	4105	4105	4105	204
499	20241127	105600	146574840	4105	4105	4105	4105	0
500	20241127	105500	146574840	4105	4105	4105	4105	447
501	20241127	105400	144739905	4105	4105	4105	4105	454
502	20241127	105300	142876235	4105	4105	4105	4105	3
503	20241127	105200	142863920	4105	4105	4105	4105	510
504	20241127	105100	140770370	4105	4105	4105	4105	152
505	20241127	105000	140146410	4105	4110	4110	4105	22
506	20241127	104900	140056085	4105	4105	4105	4105	330
507	20241127	104800	138701435	4105	4110	4110	4105	7
508	20241127	104700	138672670	4110	4110	4110	4110	17
509	20241127	104600	138602800	4110	4105	4110	4105	59
510	20241127	104500	138360585	4105	4105	4105	4105	315
511	20241127	104400	137067510	4110	4110	4110	4110	4
512	20241127	104300	137051070	4110	4105	4110	4105	512
513	20241127	104200	134949110	4105	4105	4105	4105	408
514	20241127	104100	133274270	4105	4105	4105	4105	118
515	20241127	104000	132789880	4105	4105	4105	4105	11
516	20241127	103900	132744725	4100	4100	4100	4100	99
517	20241127	103800	132338825	4100	4100	4100	4100	101
518	20241127	103700	131924725	4105	4105	4105	4105	61
519	20241127	103600	131674320	4105	4100	4105	4100	42
520	20241127	103500	131502105	4100	4100	4100	4100	3
521	20241127	103400	131489805	4100	4100	4100	4100	3
522	20241127	103300	131477505	4100	4095	4100	4095	1746
523	20241127	103200	124327455	4095	4095	4095	4095	4
524	20241127	103100	124311075	4090	4095	4095	4090	28
525	20241127	103000	124196540	4090	4090	4090	4090	150
526	20241127	102900	123583040	4095	4095	4095	4095	22
527	20241127	102800	123492950	4095	4095	4095	4095	53
528	20241127	102700	123275915	4095	4095	4095	4095	4
529	20241127	102600	123259535	4095	4090	4095	4090	128
530	20241127	102500	122735500	4090	4100	4100	4090	211
531	20241127	102400	121871475	4095	4100	4100	4095	183
532	20241127	102300	121121710	4100	4100	4100	4100	3
533	20241127	102200	121109410	4100	4100	4100	4100	3
534	20241127	102100	121097110	4095	4100	4100	4095	798
535	20241127	102000	117828810	4100	4100	4100	4100	3
536	20241127	101900	117816510	4100	4090	4100	4090	30
537	20241127	101800	117693660	4100	4100	4100	4100	20
538	20241127	101700	117611660	4100	4100	4100	4100	3
539	20241127	101600	117599360	4100	4090	4100	4090	348
540	20241127	101500	116176000	4100	4085	4100	4085	102
541	20241127	101400	115758550	4085	4105	4105	4085	149
542	20241127	101300	115149095	4100	4100	4110	4100	13
543	20241127	101200	115095765	4110	4110	4110	4105	8
544	20241127	101100	115062890	4110	4110	4110	4110	5
545	20241127	101000	115042340	4110	4110	4110	4110	4
546	20241127	100900	115025900	4110	4110	4110	4110	5
547	20241127	100800	115005350	4115	4100	4115	4100	733
548	20241127	100700	111995275	4100	4110	4110	4100	311
549	20241127	100600	110720065	4110	4105	4110	4100	1489
550	20241127	100500	104612480	4105	4085	4105	4085	1002
551	20241127	100400	100501295	4100	4100	4100	4100	6
552	20241127	100300	100476695	4105	4105	4105	4105	128
553	20241127	100200	99951255	4105	4075	4105	4075	480
554	20241127	100100	97986925	4095	4090	4095	4075	563
555	20241127	100000	95684245	4090	4095	4095	4090	51
556	20241127	095900	95475405	4095	4095	4095	4095	143
557	20241127	095800	94889820	4105	4095	4105	4095	203
558	20241127	095700	94058505	4105	4105	4105	4105	148
559	20241127	095600	93450965	4105	4100	4105	4100	503
560	20241127	095500	91388650	4100	4100	4100	4100	4
561	20241127	095400	91372250	4100	4085	4100	4075	3183
562	20241127	095300	78353260	4085	4085	4085	4085	3
563	20241127	095200	78341005	4080	4080	4080	4080	28
564	20241127	095100	78226765	4085	4080	4085	4080	28
565	20241127	095000	78112510	4085	4085	4085	4085	3
566	20241127	094900	78100255	4085	4085	4085	4070	44
567	20241127	094800	77921105	4085	4085	4085	4085	3
568	20241127	094700	77908850	4080	4080	4080	4080	624
569	20241127	094600	75362930	4080	4080	4080	4080	0
570	20241127	094500	75362930	4080	4080	4080	4080	2
571	20241127	094400	75354770	4080	4080	4080	4080	97
572	20241127	094300	74959010	4090	4090	4090	4090	0
573	20241127	094200	74959010	4090	4080	4090	4075	107
574	20241127	094100	74522405	4080	4080	4080	4080	14
575	20241127	094000	74465285	4080	4080	4080	4080	105
576	20241127	093900	74036885	4080	4080	4080	4080	2
577	20241127	093800	74028725	4080	4080	4080	4080	11
578	20241127	093700	73983845	4080	4080	4080	4080	10
579	20241127	093600	73943045	4090	4090	4090	4090	2
580	20241127	093500	73934865	4090	4090	4090	4090	7
581	20241127	093400	73906235	4075	4090	4090	4070	9
582	20241127	093300	73869520	4090	4090	4090	4075	24
583	20241127	093200	73771510	4090	4090	4090	4090	1
584	20241127	093100	73767420	4065	4070	4070	4065	1875
585	20241127	093000	66138670	4070	4070	4070	4070	1
586	20241127	092900	66134600	4065	4070	4070	4065	313
587	20241127	092800	64860715	4070	4065	4070	4065	841
588	20241127	092700	61438640	4070	4070	4070	4070	3
589	20241127	092600	61426430	4065	4065	4065	4065	5
590	20241127	092500	61406105	4065	4070	4070	4065	45
591	20241127	092400	61222980	4070	4070	4070	4070	15
592	20241127	092300	61161930	4065	4065	4065	4065	15
593	20241127	092200	61100955	4065	4060	4065	4060	1745
594	20241127	092100	54016250	4060	4065	4065	4060	571
595	20241127	092000	51697960	4070	4080	4080	4070	12
596	20241127	091900	51649085	4070	4075	4080	4060	501
597	20241127	091800	49611505	4075	4075	4075	4075	1
598	20241127	091700	49607430	4055	4065	4065	4055	3942
599	20241127	091600	33610170	4060	4065	4065	4060	82
600	20241127	091500	33276845	4065	4090	4090	4065	4002
601	20241127	091400	17001515	4080	4070	4080	4070	711
602	20241127	091300	14102485	4070	4080	4080	4070	1279
603	20241127	091200	8890535	4090	4090	4090	4090	3
604	20241127	091100	8878265	4090	4080	4090	4080	10
605	20241127	091000	8837455	4090	4085	4090	4085	76
606	20241127	090900	8526920	4090	4090	4090	4090	1
607	20241127	090800	8522830	4090	4090	4090	4085	6
608	20241127	090700	8498310	4085	4090	4090	4085	499
609	20241127	090600	6457405	4090	4100	4100	4090	498
610	20241127	090500	4420575	4090	4105	4105	4090	35
611	20241127	090400	4277410	4105	4105	4105	4105	20
612	20241127	090300	4195310	4110	4110	4110	4110	2
613	20241127	090200	4187090	4115	4115	4115	4115	0
614	20241127	090100	4187090	4115	4115	4115	4115	66
615	20241127	090000	3915500	4100	4100	4100	4100	954