KissMeData/010240/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	185300	87350200	5920	5920	5920	5920	1550
3	20231127	185200	87350200	5920	5920	5920	5920	0
4	20231127	185100	87350200	5920	5920	5920	5920	0
5	20231127	185000	87350200	5920	5920	5920	5920	0
6	20231127	184900	87350200	5920	5920	5920	5920	0
7	20231127	184800	87350200	5920	5920	5920	5920	0
8	20231127	184700	87350200	5920	5920	5920	5920	0
9	20231127	184600	87350200	5920	5920	5920	5920	0
10	20231127	184500	87350200	5920	5920	5920	5920	0
11	20231127	184400	87350200	5920	5920	5920	5920	0
12	20231127	184300	87350200	5920	5920	5920	5920	0
13	20231127	184200	87350200	5920	5920	5920	5920	0
14	20231127	184100	87350200	5920	5920	5920	5920	0
15	20231127	184000	87350200	5920	5920	5920	5920	0
16	20231127	183900	87350200	5920	5920	5920	5920	0
17	20231127	183800	87350200	5920	5920	5920	5920	0
18	20231127	183700	87350200	5920	5920	5920	5920	0
19	20231127	183600	87350200	5920	5920	5920	5920	0
20	20231127	183500	87350200	5920	5920	5920	5920	0
21	20231127	183400	87350200	5920	5920	5920	5920	0
22	20231127	183300	87350200	5920	5920	5920	5920	0
23	20231127	183200	87350200	5920	5920	5920	5920	0
24	20231127	183100	87350200	5920	5920	5920	5920	0
25	20231127	183000	87350200	5920	5920	5920	5920	0
26	20231127	182900	87350200	5920	5920	5920	5920	0
27	20231127	182800	87350200	5920	5920	5920	5920	0
28	20231127	182700	87350200	5920	5920	5920	5920	0
29	20231127	182600	87350200	5920	5920	5920	5920	0
30	20231127	182500	87350200	5920	5920	5920	5920	0
31	20231127	182400	87350200	5920	5920	5920	5920	0
32	20231127	182300	87350200	5920	5920	5920	5920	1550
33	20231127	182200	87350200	5920	5920	5920	5920	0
34	20231127	182100	87350200	5920	5920	5920	5920	0
35	20231127	182000	87350200	5920	5920	5920	5920	0
36	20231127	181900	87350200	5920	5920	5920	5920	0
37	20231127	181800	87350200	5920	5920	5920	5920	0
38	20231127	181700	87350200	5920	5920	5920	5920	0
39	20231127	181600	87350200	5920	5920	5920	5920	0
40	20231127	181500	87350200	5920	5920	5920	5920	0
41	20231127	181400	87350200	5920	5920	5920	5920	0
42	20231127	181300	87350200	5920	5920	5920	5920	0
43	20231127	181200	87350200	5920	5920	5920	5920	0
44	20231127	181100	87350200	5920	5920	5920	5920	0
45	20231127	181000	87350200	5920	5920	5920	5920	0
46	20231127	180900	87350200	5920	5920	5920	5920	0
47	20231127	180800	87350200	5920	5920	5920	5920	0
48	20231127	180700	87350200	5920	5920	5920	5920	0
49	20231127	180600	87350200	5920	5920	5920	5920	0
50	20231127	180500	87350200	5920	5920	5920	5920	0
51	20231127	180400	87350200	5920	5920	5920	5920	0
52	20231127	180300	87350200	5920	5920	5920	5920	0
53	20231127	180200	87350200	5920	5920	5920	5920	0
54	20231127	180100	87350200	5920	5920	5920	5920	0
55	20231127	180000	87350200	5920	5920	5920	5920	0
56	20231127	175900	87350200	5920	5920	5920	5920	0
57	20231127	175800	87350200	5920	5920	5920	5920	0
58	20231127	175700	87350200	5920	5920	5920	5920	0
59	20231127	175600	87350200	5920	5920	5920	5920	0
60	20231127	175500	87350200	5920	5920	5920	5920	0
61	20231127	175400	87350200	5920	5920	5920	5920	0
62	20231127	175300	87350200	5920	5920	5920	5920	1550
63	20231127	175200	87350200	5920	5920	5920	5920	0
64	20231127	175100	87350200	5920	5920	5920	5920	0
65	20231127	175000	87350200	5920	5920	5920	5920	0
66	20231127	174900	87350200	5920	5920	5920	5920	0
67	20231127	174800	87350200	5920	5920	5920	5920	0
68	20231127	174700	87350200	5920	5920	5920	5920	0
69	20231127	174600	87350200	5920	5920	5920	5920	0
70	20231127	174500	87350200	5920	5920	5920	5920	0
71	20231127	174400	87350200	5920	5920	5920	5920	0
72	20231127	174300	87350200	5920	5920	5920	5920	0
73	20231127	174200	87350200	5920	5920	5920	5920	0
74	20231127	174100	87350200	5920	5920	5920	5920	0
75	20231127	174000	87350200	5920	5920	5920	5920	0
76	20231127	173900	87350200	5920	5920	5920	5920	0
77	20231127	173800	87350200	5920	5920	5920	5920	0
78	20231127	173700	87350200	5920	5920	5920	5920	0
79	20231127	173600	87350200	5920	5920	5920	5920	0
80	20231127	173500	87350200	5920	5920	5920	5920	0
81	20231127	173400	87350200	5920	5920	5920	5920	0
82	20231127	173300	87350200	5920	5920	5920	5920	0
83	20231127	173200	87350200	5920	5920	5920	5920	0
84	20231127	173100	87350200	5920	5920	5920	5920	0
85	20231127	173000	87350200	5920	5920	5920	5920	0
86	20231127	172900	87350200	5920	5920	5920	5920	0
87	20231127	172800	87350200	5920	5920	5920	5920	0
88	20231127	172700	87350200	5920	5920	5920	5920	0
89	20231127	172600	87350200	5920	5920	5920	5920	0
90	20231127	172500	87350200	5920	5920	5920	5920	0
91	20231127	172400	87350200	5920	5920	5920	5920	0
92	20231127	172300	87350200	5920	5920	5920	5920	1550
93	20231127	172200	87350200	5920	5920	5920	5920	0
94	20231127	172100	87350200	5920	5920	5920	5920	0
95	20231127	172000	87350200	5920	5920	5920	5920	0
96	20231127	171900	87350200	5920	5920	5920	5920	0
97	20231127	171800	87350200	5920	5920	5920	5920	0
98	20231127	171700	87350200	5920	5920	5920	5920	0
99	20231127	171600	87350200	5920	5920	5920	5920	0
100	20231127	171500	87350200	5920	5920	5920	5920	0
101	20231127	171400	87350200	5920	5920	5920	5920	0
102	20231127	171300	87350200	5920	5920	5920	5920	0
103	20231127	171200	87350200	5920	5920	5920	5920	0
104	20231127	171100	87350200	5920	5920	5920	5920	0
105	20231127	171000	87350200	5920	5920	5920	5920	0
106	20231127	170900	87350200	5920	5920	5920	5920	0
107	20231127	170800	87350200	5920	5920	5920	5920	0
108	20231127	170700	87350200	5920	5920	5920	5920	0
109	20231127	170600	87350200	5920	5920	5920	5920	0
110	20231127	170500	87350200	5920	5920	5920	5920	0
111	20231127	170400	87350200	5920	5920	5920	5920	0
112	20231127	170300	87350200	5920	5920	5920	5920	0
113	20231127	170200	87350200	5920	5920	5920	5920	0
114	20231127	170100	87350200	5920	5920	5920	5920	0
115	20231127	170000	87350200	5920	5920	5920	5920	0
116	20231127	165900	87350200	5920	5920	5920	5920	0
117	20231127	165800	87350200	5920	5920	5920	5920	0
118	20231127	165700	87350200	5920	5920	5920	5920	0
119	20231127	165600	87350200	5920	5920	5920	5920	0
120	20231127	165500	87350200	5920	5920	5920	5920	0
121	20231127	165400	87350200	5920	5920	5920	5920	0
122	20231127	165300	87350200	5920	5920	5920	5920	1550
123	20231127	165200	87350200	5920	5920	5920	5920	0
124	20231127	165100	87350200	5920	5920	5920	5920	0
125	20231127	165000	87350200	5920	5920	5920	5920	0
126	20231127	164900	87350200	5920	5920	5920	5920	0
127	20231127	164800	87350200	5920	5920	5920	5920	0
128	20231127	164700	87350200	5920	5920	5920	5920	0
129	20231127	164600	87350200	5920	5920	5920	5920	0
130	20231127	164500	87350200	5920	5920	5920	5920	0
131	20231127	164400	87350200	5920	5920	5920	5920	0
132	20231127	164300	87350200	5920	5920	5920	5920	0
133	20231127	164200	87350200	5920	5920	5920	5920	0
134	20231127	164100	87350200	5920	5920	5920	5920	0
135	20231127	164000	87350200	5920	5920	5920	5920	0
136	20231127	163900	87350200	5920	5920	5920	5920	0
137	20231127	163800	87350200	5920	5920	5920	5920	0
138	20231127	163700	87350200	5920	5920	5920	5920	0
139	20231127	163600	87350200	5920	5920	5920	5920	0
140	20231127	163500	87350200	5920	5920	5920	5920	0
141	20231127	163400	87350200	5920	5920	5920	5920	0
142	20231127	163300	87350200	5920	5920	5920	5920	0
143	20231127	163200	87350200	5920	5920	5920	5920	0
144	20231127	163100	87350200	5920	5920	5920	5920	0
145	20231127	163000	87350200	5920	5920	5920	5920	0
146	20231127	162900	87350200	5920	5920	5920	5920	0
147	20231127	162800	87350200	5920	5920	5920	5920	0
148	20231127	162700	87350200	5920	5920	5920	5920	0
149	20231127	162600	87350200	5920	5920	5920	5920	0
150	20231127	162500	87350200	5920	5920	5920	5920	0
151	20231127	162400	87350200	5920	5920	5920	5920	0
152	20231127	162300	87350200	5920	5920	5920	5920	1550
153	20231127	162200	87350200	5920	5920	5920	5920	0
154	20231127	162100	87350200	5920	5920	5920	5920	0
155	20231127	162000	87350200	5920	5920	5920	5920	0
156	20231127	161900	87350200	5920	5920	5920	5920	0
157	20231127	161800	87350200	5920	5920	5920	5920	0
158	20231127	161700	87350200	5920	5920	5920	5920	0
159	20231127	161600	87350200	5920	5920	5920	5920	0
160	20231127	161500	87350200	5920	5920	5920	5920	0
161	20231127	161400	87350200	5920	5920	5920	5920	0
162	20231127	161300	87350200	5920	5920	5920	5920	0
163	20231127	161200	87350200	5920	5920	5920	5920	0
164	20231127	161100	87350200	5920	5920	5920	5920	0
165	20231127	161000	87350200	5920	5920	5920	5920	0
166	20231127	160900	87350200	5920	5920	5920	5920	0
167	20231127	160800	87350200	5920	5920	5920	5920	0
168	20231127	160700	87350200	5920	5920	5920	5920	0
169	20231127	160600	87350200	5920	5920	5920	5920	0
170	20231127	160500	87350200	5920	5920	5920	5920	0
171	20231127	160400	87350200	5920	5920	5920	5920	0
172	20231127	160300	87350200	5920	5920	5920	5920	0
173	20231127	160200	87350200	5920	5920	5920	5920	0
174	20231127	160100	87350200	5920	5920	5920	5920	0
175	20231127	160000	87350200	5920	5920	5920	5920	0
176	20231127	155900	87350200	5920	5920	5920	5920	0
177	20231127	155800	87350200	5920	5920	5920	5920	0
178	20231127	155700	87350200	5920	5920	5920	5920	0
179	20231127	155600	87350200	5920	5920	5920	5920	0
180	20231127	155500	87350200	5920	5920	5920	5920	0
181	20231127	155400	87350200	5920	5920	5920	5920	0
182	20231127	155300	87350200	5920	5920	5920	5920	1550
183	20231127	155200	87350200	5920	5920	5920	5920	0
184	20231127	155100	87350200	5920	5920	5920	5920	0
185	20231127	155000	87350200	5920	5920	5920	5920	0
186	20231127	154900	87350200	5920	5920	5920	5920	0
187	20231127	154800	87350200	5920	5920	5920	5920	0
188	20231127	154700	87350200	5920	5920	5920	5920	0
189	20231127	154600	87350200	5920	5920	5920	5920	0
190	20231127	154500	87350200	5920	5920	5920	5920	0
191	20231127	154400	87350200	5920	5920	5920	5920	0
192	20231127	154300	87350200	5920	5920	5920	5920	0
193	20231127	154200	87350200	5920	5920	5920	5920	0
194	20231127	154100	87350200	5920	5920	5920	5920	0
195	20231127	154000	87350200	5920	5920	5920	5920	0
196	20231127	153900	87350200	5920	5920	5920	5920	0
197	20231127	153800	87350200	5920	5920	5920	5920	0
198	20231127	153700	87350200	5920	5920	5920	5920	0
199	20231127	153600	87350200	5920	5920	5920	5920	0
200	20231127	153500	87350200	5920	5920	5920	5920	0
201	20231127	153400	87350200	5920	5920	5920	5920	0
202	20231127	153300	87350200	5920	5920	5920	5920	0
203	20231127	153200	87350200	5920	5920	5920	5920	0
204	20231127	153100	87350200	5920	5920	5920	5920	0
205	20231127	153000	87350200	5920	5920	5920	5920	1550
206	20231127	152900	78174200	5950	5950	5950	5950	0
207	20231127	152800	78174200	5950	5950	5950	5950	0
208	20231127	152700	78174200	5950	5950	5950	5950	0
209	20231127	152600	78174200	5950	5950	5950	5950	0
210	20231127	152500	78174200	5950	5950	5950	5950	0
211	20231127	152400	78174200	5950	5950	5950	5950	0
212	20231127	152300	78174200	5950	5950	5950	5950	0
213	20231127	152200	78174200	5950	5950	5950	5950	0
214	20231127	152100	78174200	5950	5950	5950	5950	0
215	20231127	152000	78174200	5950	5950	5950	5950	0
216	20231127	151900	78174200	5950	5980	5980	5950	3
217	20231127	151800	78156320	5950	5950	5950	5950	4
218	20231127	151700	78132520	5950	5970	5970	5950	1102
219	20231127	151600	71560930	5970	5970	5970	5970	4
220	20231127	151500	71537050	5970	5970	5970	5970	0
221	20231127	151400	71537050	5970	5970	5970	5970	3
222	20231127	151300	71519140	5970	5970	5970	5970	0
223	20231127	151200	71519140	5970	5970	5970	5970	0
224	20231127	151100	71519140	5970	5970	5970	5970	0
225	20231127	151000	71519140	5970	5970	5970	5970	0
226	20231127	150900	71519140	5970	5970	5970	5970	42
227	20231127	150800	71268400	5970	5970	5970	5970	60
228	20231127	150700	70910200	5960	5960	5960	5960	0
229	20231127	150600	70910200	5960	5960	5960	5960	176
230	20231127	150500	69861240	5960	5960	5960	5960	0
231	20231127	150400	69861240	5960	5960	5960	5960	0
232	20231127	150300	69861240	5960	5960	5960	5960	0
233	20231127	150200	69861240	5960	5960	5960	5960	0
234	20231127	150100	69861240	5960	5960	5960	5960	4
235	20231127	150000	69837400	5960	5960	5960	5960	0
236	20231127	145900	69837400	5960	5960	5960	5960	0
237	20231127	145800	69837400	5960	5960	5960	5960	1
238	20231127	145700	69831440	5960	5960	5960	5960	0
239	20231127	145600	69831440	5960	5960	5960	5960	40
240	20231127	145500	69593040	5970	5970	5970	5970	0
241	20231127	145400	69593040	5970	5970	5970	5970	0
242	20231127	145300	69593040	5970	5970	5970	5970	20
243	20231127	145200	69473640	5970	5970	5970	5970	3
244	20231127	145100	69455730	5970	5970	5970	5970	33
245	20231127	145000	69258720	5970	5970	5970	5970	0
246	20231127	144900	69258720	5970	5970	5970	5970	0
247	20231127	144800	69258720	5970	5970	5970	5970	0
248	20231127	144700	69258720	5970	5970	5970	5970	5
249	20231127	144600	69228870	5970	5970	5970	5970	1
250	20231127	144500	69222900	5980	5970	5980	5970	201
251	20231127	144400	68022920	5970	5970	5970	5970	0
252	20231127	144300	68022920	5970	5970	5970	5970	199
253	20231127	144200	66834890	5960	5960	5960	5960	0
254	20231127	144100	66834890	5960	5960	5960	5960	0
255	20231127	144000	66834890	5960	5960	5960	5960	0
256	20231127	143900	66834890	5960	5960	5960	5960	0
257	20231127	143800	66834890	5960	5960	5960	5960	0
258	20231127	143700	66834890	5960	5960	5960	5960	9
259	20231127	143600	66781250	5970	5970	5970	5970	0
260	20231127	143500	66781250	5970	5970	5970	5970	1
261	20231127	143400	66775280	5960	5960	5960	5960	300
262	20231127	143300	64987280	5960	5960	5960	5960	10
263	20231127	143200	64927680	5950	5950	5950	5950	0
264	20231127	143100	64927680	5950	5950	5950	5950	21
265	20231127	143000	64802730	5960	5960	5960	5960	0
266	20231127	142900	64802730	5960	5960	5960	5960	0
267	20231127	142800	64802730	5960	5960	5960	5960	0
268	20231127	142700	64802730	5960	5960	5960	5960	0
269	20231127	142600	64802730	5960	5960	5960	5960	42
270	20231127	142500	64552410	5960	5960	5960	5960	0
271	20231127	142400	64552410	5960	5960	5960	5960	0
272	20231127	142300	64552410	5960	5960	5960	5960	10
273	20231127	142200	64492810	5950	5950	5950	5950	0
274	20231127	142100	64492810	5950	5950	5950	5950	0
275	20231127	142000	64492810	5950	5950	5950	5950	0
276	20231127	141900	64492810	5950	5950	5950	5950	0
277	20231127	141800	64492810	5950	5950	5950	5950	0
278	20231127	141700	64492810	5950	5950	5950	5950	0
279	20231127	141600	64492810	5950	5950	5950	5950	0
280	20231127	141500	64492810	5950	5950	5950	5950	0
281	20231127	141400	64492810	5950	5950	5950	5950	0
282	20231127	141300	64492810	5950	5950	5950	5950	0
283	20231127	141200	64492810	5950	5950	5950	5950	85
284	20231127	141100	63987060	5960	5960	5960	5960	0
285	20231127	141000	63987060	5960	5960	5960	5960	0
286	20231127	140900	63987060	5960	5960	5960	5960	0
287	20231127	140800	63987060	5960	5960	5960	5960	0
288	20231127	140700	63987060	5960	5960	5960	5960	0
289	20231127	140600	63987060	5960	5960	5960	5960	0
290	20231127	140500	63987060	5960	5960	5960	5960	0
291	20231127	140400	63987060	5960	5960	5960	5960	0
292	20231127	140300	63987060	5960	5960	5960	5960	66
293	20231127	140200	63593700	5950	5950	5950	5950	0
294	20231127	140100	63593700	5950	5950	5950	5950	0
295	20231127	140000	63593700	5950	5950	5950	5950	0
296	20231127	135900	63593700	5950	5950	5950	5950	0
297	20231127	135800	63593700	5950	5950	5950	5950	0
298	20231127	135700	63593700	5950	5950	5950	5950	0
299	20231127	135600	63593700	5950	5950	5950	5950	0
300	20231127	135500	63593700	5950	5950	5950	5950	0
301	20231127	135400	63593700	5950	5950	5950	5950	0
302	20231127	135300	63593700	5950	5950	5950	5950	29
303	20231127	135200	63421150	5950	5950	5950	5950	0
304	20231127	135100	63421150	5950	5950	5950	5950	0
305	20231127	135000	63421150	5950	5950	5950	5950	0
306	20231127	134900	63421150	5950	5950	5950	5950	736
307	20231127	134800	59041950	5940	5940	5940	5940	0
308	20231127	134700	59041950	5940	5940	5940	5940	0
309	20231127	134600	59041950	5940	5940	5940	5940	0
310	20231127	134500	59041950	5940	5940	5940	5940	0
311	20231127	134400	59041950	5940	5940	5940	5940	0
312	20231127	134300	59041950	5940	5940	5940	5940	0
313	20231127	134200	59041950	5940	5940	5940	5940	0
314	20231127	134100	59041950	5940	5940	5940	5940	0
315	20231127	134000	59041950	5940	5940	5940	5940	0
316	20231127	133900	59041950	5940	5940	5940	5940	0
317	20231127	133800	59041950	5940	5940	5940	5940	0
318	20231127	133700	59041950	5940	5940	5940	5940	0
319	20231127	133600	59041950	5940	5940	5940	5940	70
320	20231127	133500	58626150	5940	5940	5940	5940	0
321	20231127	133400	58626150	5940	5940	5940	5940	0
322	20231127	133300	58626150	5940	5940	5940	5940	0
323	20231127	133200	58626150	5940	5940	5940	5940	0
324	20231127	133100	58626150	5940	5940	5940	5940	0
325	20231127	133000	58626150	5940	5940	5940	5940	0
326	20231127	132900	58626150	5940	5940	5940	5940	23
327	20231127	132800	58489530	5950	5950	5950	5950	0
328	20231127	132700	58489530	5950	5950	5950	5950	0
329	20231127	132600	58489530	5950	5950	5950	5950	0
330	20231127	132500	58489530	5950	5950	5950	5950	0
331	20231127	132400	58489530	5950	5950	5950	5950	0
332	20231127	132300	58489530	5950	5950	5950	5950	0
333	20231127	132200	58489530	5950	5950	5950	5950	20
334	20231127	132100	58370530	5950	5950	5950	5950	0
335	20231127	132000	58370530	5950	5950	5950	5950	1
336	20231127	131900	58364580	5940	5940	5940	5940	0
337	20231127	131800	58364580	5940	5940	5940	5940	0
338	20231127	131700	58364580	5940	5940	5940	5940	0
339	20231127	131600	58364580	5940	5940	5940	5940	0
340	20231127	131500	58364580	5940	5940	5940	5940	0
341	20231127	131400	58364580	5940	5940	5940	5940	0
342	20231127	131300	58364580	5940	5940	5940	5940	0
343	20231127	131200	58364580	5940	5940	5940	5940	7
344	20231127	131100	58323000	5940	5940	5940	5940	0
345	20231127	131000	58323000	5940	5940	5940	5940	0
346	20231127	130900	58323000	5940	5940	5940	5940	0
347	20231127	130800	58323000	5940	5940	5940	5940	0
348	20231127	130700	58323000	5940	5940	5940	5940	0
349	20231127	130600	58323000	5940	5940	5940	5940	0
350	20231127	130500	58323000	5940	5940	5940	5940	10
351	20231127	130400	58263600	5950	5950	5950	5950	0
352	20231127	130300	58263600	5950	5950	5950	5950	1
353	20231127	130200	58257650	5930	5930	5930	5930	0
354	20231127	130100	58257650	5930	5930	5930	5930	0
355	20231127	130000	58257650	5930	5930	5930	5930	0
356	20231127	125900	58257650	5930	5930	5930	5930	0
357	20231127	125800	58257650	5930	5930	5930	5930	23
358	20231127	125700	58121260	5920	5920	5920	5920	0
359	20231127	125600	58121260	5920	5920	5920	5920	0
360	20231127	125500	58121260	5920	5920	5920	5920	0
361	20231127	125400	58121260	5920	5920	5920	5920	0
362	20231127	125300	58121260	5920	5920	5920	5920	0
363	20231127	125200	58121260	5920	5920	5920	5920	0
364	20231127	125100	58121260	5920	5920	5920	5920	0
365	20231127	125000	58121260	5920	5920	5920	5920	25
366	20231127	124900	57973260	5920	5920	5920	5920	0
367	20231127	124800	57973260	5920	5920	5920	5920	0
368	20231127	124700	57973260	5920	5920	5920	5920	164
369	20231127	124600	57002380	5910	5910	5910	5910	0
370	20231127	124500	57002380	5910	5910	5910	5910	0
371	20231127	124400	57002380	5910	5910	5910	5910	0
372	20231127	124300	57002380	5910	5920	5920	5910	1664
373	20231127	124200	47153350	5920	5930	5930	5920	1052
374	20231127	124100	40919780	5950	5950	5950	5950	0
375	20231127	124000	40919780	5950	5950	5950	5950	0
376	20231127	123900	40919780	5950	5950	5950	5950	0
377	20231127	123800	40919780	5950	5950	5950	5950	0
378	20231127	123700	40919780	5950	5950	5950	5950	0
379	20231127	123600	40919780	5950	5950	5950	5950	337
380	20231127	123500	38914630	5960	5960	5960	5960	0
381	20231127	123400	38914630	5960	5960	5960	5960	1
382	20231127	123300	38908670	5930	5940	5940	5930	764
383	20231127	123200	34375110	5940	5970	5970	5940	21
384	20231127	123100	34250340	5950	5950	5950	5950	0
385	20231127	123000	34250340	5950	5950	5950	5950	0
386	20231127	122900	34250340	5950	5950	5950	5950	0
387	20231127	122800	34250340	5950	5950	5950	5950	0
388	20231127	122700	34250340	5950	5950	5950	5950	0
389	20231127	122600	34250340	5950	5950	5950	5950	0
390	20231127	122500	34250340	5950	5960	5960	5950	441
391	20231127	122400	31624390	5960	5960	5960	5960	0
392	20231127	122300	31624390	5960	5960	5960	5960	0
393	20231127	122200	31624390	5960	5960	5960	5960	0
394	20231127	122100	31624390	5960	5960	5960	5960	0
395	20231127	122000	31624390	5960	5960	5960	5960	0
396	20231127	121900	31624390	5960	5960	5960	5960	0
397	20231127	121800	31624390	5960	5960	5960	5960	8
398	20231127	121700	31576710	5970	5970	5970	5970	0
399	20231127	121600	31576710	5970	5970	5970	5970	0
400	20231127	121500	31576710	5970	5970	5970	5970	0
401	20231127	121400	31576710	5970	5970	5970	5970	0
402	20231127	121300	31576710	5970	5970	5970	5970	24
403	20231127	121200	31433430	5980	5980	5980	5980	0
404	20231127	121100	31433430	5980	5980	5980	5980	20
405	20231127	121000	31313830	5990	5990	5990	5990	0
406	20231127	120900	31313830	5990	5990	5990	5990	0
407	20231127	120800	31313830	5990	5990	5990	5990	0
408	20231127	120700	31313830	5990	5990	5990	5990	0
409	20231127	120600	31313830	5990	5990	5990	5990	0
410	20231127	120500	31313830	5990	5990	5990	5990	0
411	20231127	120400	31313830	5990	5990	5990	5990	0
412	20231127	120300	31313830	5990	5990	5990	5990	0
413	20231127	120200	31313830	5990	5990	5990	5990	0
414	20231127	120100	31313830	5990	5990	5990	5990	2
415	20231127	120000	31301850	5990	5990	5990	5990	12
416	20231127	115900	31229970	5980	5980	5980	5980	0
417	20231127	115800	31229970	5980	5980	5980	5980	0
418	20231127	115700	31229970	5980	5980	5980	5980	0
419	20231127	115600	31229970	5980	5980	5980	5980	16
420	20231127	115500	31134290	5980	5990	5990	5980	50
421	20231127	115400	30835100	5990	5990	5990	5990	0
422	20231127	115300	30835100	5990	5990	5990	5990	0
423	20231127	115200	30835100	5990	5990	5990	5990	1
424	20231127	115100	30829110	5980	5980	5980	5980	1
425	20231127	115000	30823130	5990	5990	5990	5990	0
426	20231127	114900	30823130	5990	5990	5990	5990	0
427	20231127	114800	30823130	5990	5990	5990	5990	0
428	20231127	114700	30823130	5990	5980	5990	5970	64
429	20231127	114600	30440910	5990	5990	5990	5990	1
430	20231127	114500	30434920	5980	5980	5980	5980	0
431	20231127	114400	30434920	5980	5980	5980	5980	1
432	20231127	114300	30428940	5970	5970	5970	5970	0
433	20231127	114200	30428940	5970	5970	5970	5970	0
434	20231127	114100	30428940	5970	5970	5970	5970	0
435	20231127	114000	30428940	5970	5970	5970	5970	0
436	20231127	113900	30428940	5970	5970	5970	5970	0
437	20231127	113800	30428940	5970	5970	5970	5970	0
438	20231127	113700	30428940	5970	5970	5970	5970	0
439	20231127	113600	30428940	5970	5970	5970	5970	15
440	20231127	113500	30339390	5970	5970	5970	5970	0
441	20231127	113400	30339390	5970	5980	5980	5970	162
442	20231127	113300	29370800	6000	6000	6000	6000	0
443	20231127	113200	29370800	6000	6000	6000	6000	0
444	20231127	113100	29370800	6000	6000	6000	6000	0
445	20231127	113000	29370800	6000	6000	6000	6000	0
446	20231127	112900	29370800	6000	6000	6000	6000	0
447	20231127	112800	29370800	6000	6000	6000	6000	5
448	20231127	112700	29340800	6000	6000	6000	6000	0
449	20231127	112600	29340800	6000	6000	6000	6000	0
450	20231127	112500	29340800	6000	6000	6000	6000	9
451	20231127	112400	29286800	6000	6000	6000	6000	0
452	20231127	112300	29286800	6000	6000	6000	6000	0
453	20231127	112200	29286800	6000	6000	6000	6000	0
454	20231127	112100	29286800	6000	6000	6000	6000	0
455	20231127	112000	29286800	6000	6000	6000	6000	0
456	20231127	111900	29286800	6000	6000	6000	6000	0
457	20231127	111800	29286800	6000	6000	6000	6000	0
458	20231127	111700	29286800	6000	6000	6000	6000	0
459	20231127	111600	29286800	6000	6000	6000	6000	0
460	20231127	111500	29286800	6000	6000	6000	6000	0
461	20231127	111400	29286800	6000	6000	6000	6000	0
462	20231127	111300	29286800	6000	6000	6000	6000	0
463	20231127	111200	29286800	6000	6000	6000	6000	0
464	20231127	111100	29286800	6000	6000	6000	6000	0
465	20231127	111000	29286800	6000	6000	6000	6000	0
466	20231127	110900	29286800	6000	6000	6000	6000	0
467	20231127	110800	29286800	6000	6000	6000	6000	0
468	20231127	110700	29286800	6000	6000	6000	6000	0
469	20231127	110600	29286800	6000	6000	6000	6000	0
470	20231127	110500	29286800	6000	6000	6000	6000	0
471	20231127	110400	29286800	6000	6000	6000	6000	0
472	20231127	110300	29286800	6000	6000	6000	6000	0
473	20231127	110200	29286800	6000	6000	6000	6000	1
474	20231127	110100	29280800	5990	5990	5990	5990	200
475	20231127	110000	28082800	5990	5990	5990	5990	2
476	20231127	105900	28070820	5990	5990	5990	5990	0
477	20231127	105800	28070820	5990	5990	5990	5990	0
478	20231127	105700	28070820	5990	5990	5990	5990	0
479	20231127	105600	28070820	5990	5990	5990	5990	0
480	20231127	105500	28070820	5990	5990	5990	5990	0
481	20231127	105400	28070820	5990	5990	5990	5990	8
482	20231127	105300	28022900	5990	5990	5990	5990	0
483	20231127	105200	28022900	5990	5990	5990	5990	0
484	20231127	105100	28022900	5990	5990	5990	5990	0
485	20231127	105000	28022900	5990	5990	5990	5990	3
486	20231127	104900	28004930	5990	5990	5990	5990	0
487	20231127	104800	28004930	5990	5990	5990	5990	0
488	20231127	104700	28004930	5990	5990	5990	5990	0
489	20231127	104600	28004930	5990	5990	5990	5990	0
490	20231127	104500	28004930	5990	5990	5990	5990	3
491	20231127	104400	27986960	5970	5970	5970	5970	0
492	20231127	104300	27986960	5970	5970	5970	5970	0
493	20231127	104200	27986960	5970	5970	5970	5970	0
494	20231127	104100	27986960	5970	5970	5970	5970	0
495	20231127	104000	27986960	5970	5970	5970	5970	0
496	20231127	103900	27986960	5970	5970	5970	5970	0
497	20231127	103800	27986960	5970	5970	5970	5970	0
498	20231127	103700	27986960	5970	5970	5970	5970	0
499	20231127	103600	27986960	5970	5970	5970	5970	1
500	20231127	103500	27980990	5990	5990	5990	5990	1
501	20231127	103400	27975000	5980	5980	5980	5980	31
502	20231127	103300	27789620	5980	5980	5980	5980	1
503	20231127	103200	27783640	5970	5970	5970	5970	0
504	20231127	103100	27783640	5970	5970	5970	5970	5
505	20231127	103000	27753790	5970	5970	5970	5970	0
506	20231127	102900	27753790	5970	5970	5970	5970	0
507	20231127	102800	27753790	5970	5970	5970	5970	0
508	20231127	102700	27753790	5970	5970	5970	5970	0
509	20231127	102600	27753790	5970	5970	5970	5970	0
510	20231127	102500	27753790	5970	5970	5970	5970	0
511	20231127	102400	27753790	5970	5970	5970	5970	4
512	20231127	102300	27729910	5950	5950	5950	5950	0
513	20231127	102200	27729910	5950	5950	5950	5950	1
514	20231127	102100	27723960	5970	5970	5970	5970	0
515	20231127	102000	27723960	5970	5970	5970	5970	0
516	20231127	101900	27723960	5970	5970	5970	5970	0
517	20231127	101800	27723960	5970	5970	5970	5970	0
518	20231127	101700	27723960	5970	5970	5970	5970	0
519	20231127	101600	27723960	5970	5970	5970	5970	0
520	20231127	101500	27723960	5970	5970	5970	5970	1
521	20231127	101400	27717990	5950	5950	5950	5950	0
522	20231127	101300	27717990	5950	5950	5950	5950	0
523	20231127	101200	27717990	5950	5950	5950	5950	0
524	20231127	101100	27717990	5950	5950	5950	5950	0
525	20231127	101000	27717990	5950	5970	5970	5950	207
526	20231127	100900	26485210	5960	5960	5960	5960	0
527	20231127	100800	26485210	5960	5960	5960	5960	0
528	20231127	100700	26485210	5960	5990	5990	5960	207
529	20231127	100600	25249460	5990	5990	6050	5990	415
530	20231127	100500	22748980	5990	5990	5990	5990	0
531	20231127	100400	22748980	5990	5990	5990	5990	2
532	20231127	100300	22737000	6000	6000	6000	6000	1
533	20231127	100200	22731000	6000	6000	6000	6000	0
534	20231127	100100	22731000	6000	6000	6000	6000	0
535	20231127	100000	22731000	6000	6000	6000	6000	10
536	20231127	095900	22671000	6000	6000	6000	6000	0
537	20231127	095800	22671000	6000	6000	6000	6000	0
538	20231127	095700	22671000	6000	6000	6000	6000	0
539	20231127	095600	22671000	6000	5980	6000	5980	701
540	20231127	095500	18473220	5980	5980	5980	5980	44
541	20231127	095400	18210100	5980	5980	5980	5980	0
542	20231127	095300	18210100	5980	5980	5980	5980	0
543	20231127	095200	18210100	5980	5980	5980	5980	0
544	20231127	095100	18210100	5980	5980	5980	5980	3
545	20231127	095000	18192160	5980	5980	5980	5980	0
546	20231127	094900	18192160	5980	5960	5980	5960	8
547	20231127	094800	18144460	5980	5980	5980	5980	0
548	20231127	094700	18144460	5980	5980	5980	5980	0
549	20231127	094600	18144460	5980	5980	5980	5980	1
550	20231127	094500	18138480	5960	5960	5960	5960	0
551	20231127	094400	18138480	5960	5960	5960	5960	0
552	20231127	094300	18138480	5960	5980	5980	5960	2
553	20231127	094200	18126540	5980	5980	5980	5980	0
554	20231127	094100	18126540	5980	5980	5980	5980	0
555	20231127	094000	18126540	5980	5980	5980	5980	0
556	20231127	093900	18126540	5980	5980	5980	5980	829
557	20231127	093800	13169120	6000	5980	6000	5980	9
558	20231127	093700	13115280	5980	5980	5980	5980	1
559	20231127	093600	13109300	5960	5960	5960	5960	0
560	20231127	093500	13109300	5960	5950	5960	5950	132
561	20231127	093400	12323880	5950	5950	5950	5950	388
562	20231127	093300	10015280	5940	5940	5940	5940	12
563	20231127	093200	9944000	5920	5920	5920	5920	0
564	20231127	093100	9944000	5920	5920	5920	5920	1
565	20231127	093000	9938080	5920	5920	5920	5920	0
566	20231127	092900	9938080	5920	5930	5930	5920	392
567	20231127	092800	7616700	5940	5940	5940	5940	3
568	20231127	092700	7598880	5940	5940	5940	5940	0
569	20231127	092600	7598880	5940	5940	5940	5940	285
570	20231127	092500	5905980	5940	5940	5940	5940	20
571	20231127	092400	5787180	5940	5940	5940	5940	16
572	20231127	092300	5692140	5940	5940	5940	5940	0
573	20231127	092200	5692140	5940	5950	5950	5940	166
574	20231127	092100	4705100	5950	5950	5950	5950	0
575	20231127	092000	4705100	5950	5950	5950	5950	0
576	20231127	091900	4705100	5950	5950	5950	5950	0
577	20231127	091800	4705100	5950	5950	5950	5950	0
578	20231127	091700	4705100	5950	5950	5950	5950	10
579	20231127	091600	4645600	5950	5950	5950	5950	0
580	20231127	091500	4645600	5950	5950	5950	5950	0
581	20231127	091400	4645600	5950	5950	5950	5950	0
582	20231127	091300	4645600	5950	5950	5950	5950	0
583	20231127	091200	4645600	5950	5950	5950	5950	7
584	20231127	091100	4603950	5950	5950	5950	5950	0
585	20231127	091000	4603950	5950	5950	5950	5950	7
586	20231127	090900	4562300	5950	5950	5950	5950	50
587	20231127	090800	4264800	5950	5950	5950	5950	8
588	20231127	090700	4217200	5950	5950	5950	5950	7
589	20231127	090600	4175550	5940	5950	5950	5940	123
590	20231127	090500	3444850	5950	5950	5950	5940	34
591	20231127	090400	3242750	5950	5950	5950	5950	1
592	20231127	090300	3236800	5950	5950	5950	5950	13
593	20231127	090200	3159450	5950	5950	5950	5950	57
594	20231127	090100	2820300	5950	5950	5950	5950	0
595	20231127	090000	2820300	5950	5950	5950	5950	474