KissMeData/047310/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	193500	655443310	4975	4975	4975	4975	690
3	20241127	193400	655443310	4975	4975	4975	4975	0
4	20241127	193300	655443310	4975	4975	4975	4975	0
5	20241127	193200	655443310	4975	4975	4975	4975	0
6	20241127	193100	655443310	4975	4975	4975	4975	0
7	20241127	193000	655443310	4975	4975	4975	4975	0
8	20241127	192900	655443310	4975	4975	4975	4975	0
9	20241127	192800	655443310	4975	4975	4975	4975	0
10	20241127	192700	655443310	4975	4975	4975	4975	0
11	20241127	192600	655443310	4975	4975	4975	4975	0
12	20241127	192500	655443310	4975	4975	4975	4975	0
13	20241127	192400	655443310	4975	4975	4975	4975	0
14	20241127	192300	655443310	4975	4975	4975	4975	0
15	20241127	192200	655443310	4975	4975	4975	4975	0
16	20241127	192100	655443310	4975	4975	4975	4975	0
17	20241127	192000	655443310	4975	4975	4975	4975	0
18	20241127	191900	655443310	4975	4975	4975	4975	0
19	20241127	191800	655443310	4975	4975	4975	4975	0
20	20241127	191700	655443310	4975	4975	4975	4975	0
21	20241127	191600	655443310	4975	4975	4975	4975	0
22	20241127	191500	655443310	4975	4975	4975	4975	0
23	20241127	191400	655443310	4975	4975	4975	4975	0
24	20241127	191300	655443310	4975	4975	4975	4975	0
25	20241127	191200	655443310	4975	4975	4975	4975	0
26	20241127	191100	655443310	4975	4975	4975	4975	0
27	20241127	191000	655443310	4975	4975	4975	4975	0
28	20241127	190900	655443310	4975	4975	4975	4975	0
29	20241127	190800	655443310	4975	4975	4975	4975	0
30	20241127	190700	655443310	4975	4975	4975	4975	0
31	20241127	190600	655443310	4975	4975	4975	4975	0
32	20241127	190500	655443310	4975	4975	4975	4975	690
33	20241127	190400	655443310	4975	4975	4975	4975	0
34	20241127	190300	655443310	4975	4975	4975	4975	0
35	20241127	190200	655443310	4975	4975	4975	4975	0
36	20241127	190100	655443310	4975	4975	4975	4975	0
37	20241127	190000	655443310	4975	4975	4975	4975	0
38	20241127	185900	655443310	4975	4975	4975	4975	0
39	20241127	185800	655443310	4975	4975	4975	4975	0
40	20241127	185700	655443310	4975	4975	4975	4975	0
41	20241127	185600	655443310	4975	4975	4975	4975	0
42	20241127	185500	655443310	4975	4975	4975	4975	0
43	20241127	185400	655443310	4975	4975	4975	4975	0
44	20241127	185300	655443310	4975	4975	4975	4975	0
45	20241127	185200	655443310	4975	4975	4975	4975	0
46	20241127	185100	655443310	4975	4975	4975	4975	0
47	20241127	185000	655443310	4975	4975	4975	4975	0
48	20241127	184900	655443310	4975	4975	4975	4975	0
49	20241127	184800	655443310	4975	4975	4975	4975	0
50	20241127	184700	655443310	4975	4975	4975	4975	0
51	20241127	184600	655443310	4975	4975	4975	4975	0
52	20241127	184500	655443310	4975	4975	4975	4975	0
53	20241127	184400	655443310	4975	4975	4975	4975	0
54	20241127	184300	655443310	4975	4975	4975	4975	0
55	20241127	184200	655443310	4975	4975	4975	4975	0
56	20241127	184100	655443310	4975	4975	4975	4975	0
57	20241127	184000	655443310	4975	4975	4975	4975	0
58	20241127	183900	655443310	4975	4975	4975	4975	0
59	20241127	183800	655443310	4975	4975	4975	4975	0
60	20241127	183700	655443310	4975	4975	4975	4975	0
61	20241127	183600	655443310	4975	4975	4975	4975	0
62	20241127	183500	655443310	4975	4975	4975	4975	690
63	20241127	183400	655443310	4975	4975	4975	4975	0
64	20241127	183300	655443310	4975	4975	4975	4975	0
65	20241127	183200	655443310	4975	4975	4975	4975	0
66	20241127	183100	655443310	4975	4975	4975	4975	0
67	20241127	183000	655443310	4975	4975	4975	4975	0
68	20241127	182900	655443310	4975	4975	4975	4975	0
69	20241127	182800	655443310	4975	4975	4975	4975	0
70	20241127	182700	655443310	4975	4975	4975	4975	0
71	20241127	182600	655443310	4975	4975	4975	4975	0
72	20241127	182500	655443310	4975	4975	4975	4975	0
73	20241127	182400	655443310	4975	4975	4975	4975	0
74	20241127	182300	655443310	4975	4975	4975	4975	0
75	20241127	182200	655443310	4975	4975	4975	4975	0
76	20241127	182100	655443310	4975	4975	4975	4975	0
77	20241127	182000	655443310	4975	4975	4975	4975	0
78	20241127	181900	655443310	4975	4975	4975	4975	0
79	20241127	181800	655443310	4975	4975	4975	4975	0
80	20241127	181700	655443310	4975	4975	4975	4975	0
81	20241127	181600	655443310	4975	4975	4975	4975	0
82	20241127	181500	655443310	4975	4975	4975	4975	0
83	20241127	181400	655443310	4975	4975	4975	4975	0
84	20241127	181300	655443310	4975	4975	4975	4975	0
85	20241127	181200	655443310	4975	4975	4975	4975	0
86	20241127	181100	655443310	4975	4975	4975	4975	0
87	20241127	181000	655443310	4975	4975	4975	4975	0
88	20241127	180900	655443310	4975	4975	4975	4975	0
89	20241127	180800	655443310	4975	4975	4975	4975	0
90	20241127	180700	655443310	4975	4975	4975	4975	0
91	20241127	180600	655443310	4975	4975	4975	4975	0
92	20241127	180500	655443310	4975	4975	4975	4975	690
93	20241127	180400	655443310	4975	4975	4975	4975	0
94	20241127	180300	655443310	4975	4975	4975	4975	0
95	20241127	180200	655443310	4975	4975	4975	4975	0
96	20241127	180100	655443310	4975	4975	4975	4975	0
97	20241127	180000	655443310	4975	4975	4975	4975	0
98	20241127	175900	655443310	4975	4975	4975	4975	0
99	20241127	175800	655443310	4975	4975	4975	4975	0
100	20241127	175700	655443310	4975	4975	4975	4975	0
101	20241127	175600	655443310	4975	4975	4975	4975	0
102	20241127	175500	655443310	4975	4975	4975	4975	0
103	20241127	175400	655443310	4975	4975	4975	4975	0
104	20241127	175300	655443310	4975	4975	4975	4975	0
105	20241127	175200	655443310	4975	4975	4975	4975	0
106	20241127	175100	655443310	4975	4975	4975	4975	0
107	20241127	175000	655443310	4975	4975	4975	4975	0
108	20241127	174900	655443310	4975	4975	4975	4975	0
109	20241127	174800	655443310	4975	4975	4975	4975	0
110	20241127	174700	655443310	4975	4975	4975	4975	0
111	20241127	174600	655443310	4975	4975	4975	4975	0
112	20241127	174500	655443310	4975	4975	4975	4975	0
113	20241127	174400	655443310	4975	4975	4975	4975	0
114	20241127	174300	655443310	4975	4975	4975	4975	0
115	20241127	174200	655443310	4975	4975	4975	4975	0
116	20241127	174100	655443310	4975	4975	4975	4975	0
117	20241127	174000	655443310	4975	4975	4975	4975	0
118	20241127	173900	655443310	4975	4975	4975	4975	0
119	20241127	173800	655443310	4975	4975	4975	4975	0
120	20241127	173700	655443310	4975	4975	4975	4975	0
121	20241127	173600	655443310	4975	4975	4975	4975	0
122	20241127	173500	655443310	4975	4975	4975	4975	690
123	20241127	173400	655443310	4975	4975	4975	4975	0
124	20241127	173300	655443310	4975	4975	4975	4975	0
125	20241127	173200	655443310	4975	4975	4975	4975	0
126	20241127	173100	655443310	4975	4975	4975	4975	0
127	20241127	173000	655443310	4975	4975	4975	4975	0
128	20241127	172900	655443310	4975	4975	4975	4975	0
129	20241127	172800	655443310	4975	4975	4975	4975	0
130	20241127	172700	655443310	4975	4975	4975	4975	0
131	20241127	172600	655443310	4975	4975	4975	4975	0
132	20241127	172500	655443310	4975	4975	4975	4975	0
133	20241127	172400	655443310	4975	4975	4975	4975	0
134	20241127	172300	655443310	4975	4975	4975	4975	0
135	20241127	172200	655443310	4975	4975	4975	4975	0
136	20241127	172100	655443310	4975	4975	4975	4975	0
137	20241127	172000	655443310	4975	4975	4975	4975	0
138	20241127	171900	655443310	4975	4975	4975	4975	0
139	20241127	171800	655443310	4975	4975	4975	4975	0
140	20241127	171700	655443310	4975	4975	4975	4975	0
141	20241127	171600	655443310	4975	4975	4975	4975	0
142	20241127	171500	655443310	4975	4975	4975	4975	0
143	20241127	171400	655443310	4975	4975	4975	4975	0
144	20241127	171300	655443310	4975	4975	4975	4975	0
145	20241127	171200	655443310	4975	4975	4975	4975	0
146	20241127	171100	655443310	4975	4975	4975	4975	0
147	20241127	171000	655443310	4975	4975	4975	4975	0
148	20241127	170900	655443310	4975	4975	4975	4975	0
149	20241127	170800	655443310	4975	4975	4975	4975	0
150	20241127	170700	655443310	4975	4975	4975	4975	0
151	20241127	170600	655443310	4975	4975	4975	4975	0
152	20241127	170500	655443310	4975	4975	4975	4975	690
153	20241127	170400	655443310	4975	4975	4975	4975	0
154	20241127	170300	655443310	4975	4975	4975	4975	0
155	20241127	170200	655443310	4975	4975	4975	4975	0
156	20241127	170100	655443310	4975	4975	4975	4975	0
157	20241127	170000	655443310	4975	4975	4975	4975	0
158	20241127	165900	655443310	4975	4975	4975	4975	0
159	20241127	165800	655443310	4975	4975	4975	4975	0
160	20241127	165700	655443310	4975	4975	4975	4975	0
161	20241127	165600	655443310	4975	4975	4975	4975	0
162	20241127	165500	655443310	4975	4975	4975	4975	0
163	20241127	165400	655443310	4975	4975	4975	4975	0
164	20241127	165300	655443310	4975	4975	4975	4975	0
165	20241127	165200	655443310	4975	4975	4975	4975	0
166	20241127	165100	655443310	4975	4975	4975	4975	0
167	20241127	165000	655443310	4975	4975	4975	4975	0
168	20241127	164900	655443310	4975	4975	4975	4975	0
169	20241127	164800	655443310	4975	4975	4975	4975	0
170	20241127	164700	655443310	4975	4975	4975	4975	0
171	20241127	164600	655443310	4975	4975	4975	4975	0
172	20241127	164500	655443310	4975	4975	4975	4975	0
173	20241127	164400	655443310	4975	4975	4975	4975	0
174	20241127	164300	655443310	4975	4975	4975	4975	0
175	20241127	164200	655443310	4975	4975	4975	4975	0
176	20241127	164100	655443310	4975	4975	4975	4975	0
177	20241127	164000	655443310	4975	4975	4975	4975	0
178	20241127	163900	655443310	4975	4975	4975	4975	0
179	20241127	163800	655443310	4975	4975	4975	4975	0
180	20241127	163700	655443310	4975	4975	4975	4975	0
181	20241127	163600	655443310	4975	4975	4975	4975	0
182	20241127	163500	655443310	4975	4975	4975	4975	690
183	20241127	163400	655443310	4975	4975	4975	4975	0
184	20241127	163300	655443310	4975	4975	4975	4975	0
185	20241127	163200	655443310	4975	4975	4975	4975	0
186	20241127	163100	655443310	4975	4975	4975	4975	0
187	20241127	163000	655443310	4975	4975	4975	4975	0
188	20241127	162900	655443310	4975	4975	4975	4975	0
189	20241127	162800	655443310	4975	4975	4975	4975	0
190	20241127	162700	655443310	4975	4975	4975	4975	0
191	20241127	162600	655443310	4975	4975	4975	4975	0
192	20241127	162500	655443310	4975	4975	4975	4975	0
193	20241127	162400	655443310	4975	4975	4975	4975	0
194	20241127	162300	655443310	4975	4975	4975	4975	0
195	20241127	162200	655443310	4975	4975	4975	4975	0
196	20241127	162100	655443310	4975	4975	4975	4975	0
197	20241127	162000	655443310	4975	4975	4975	4975	0
198	20241127	161900	655443310	4975	4975	4975	4975	0
199	20241127	161800	655443310	4975	4975	4975	4975	0
200	20241127	161700	655443310	4975	4975	4975	4975	0
201	20241127	161600	655443310	4975	4975	4975	4975	0
202	20241127	161500	655443310	4975	4975	4975	4975	0
203	20241127	161400	655443310	4975	4975	4975	4975	0
204	20241127	161300	655443310	4975	4975	4975	4975	0
205	20241127	161200	655443310	4975	4975	4975	4975	0
206	20241127	161100	655443310	4975	4975	4975	4975	0
207	20241127	161000	655443310	4975	4975	4975	4975	0
208	20241127	160900	655443310	4975	4975	4975	4975	0
209	20241127	160800	655443310	4975	4975	4975	4975	0
210	20241127	160700	655443310	4975	4975	4975	4975	0
211	20241127	160600	655443310	4975	4975	4975	4975	0
212	20241127	160500	655443310	4975	4975	4975	4975	690
213	20241127	160400	655443310	4975	4975	4975	4975	0
214	20241127	160300	655443310	4975	4975	4975	4975	0
215	20241127	160200	655443310	4975	4975	4975	4975	0
216	20241127	160100	655443310	4975	4975	4975	4975	0
217	20241127	160000	655443310	4975	4975	4975	4975	0
218	20241127	155900	655443310	4975	4975	4975	4975	0
219	20241127	155800	655443310	4975	4975	4975	4975	0
220	20241127	155700	655443310	4975	4975	4975	4975	0
221	20241127	155600	655443310	4975	4975	4975	4975	0
222	20241127	155500	655443310	4975	4975	4975	4975	0
223	20241127	155400	655443310	4975	4975	4975	4975	0
224	20241127	155300	655443310	4975	4975	4975	4975	0
225	20241127	155200	655443310	4975	4975	4975	4975	0
226	20241127	155100	655443310	4975	4975	4975	4975	0
227	20241127	155000	655443310	4975	4975	4975	4975	0
228	20241127	154900	655443310	4975	4975	4975	4975	0
229	20241127	154800	655443310	4975	4975	4975	4975	0
230	20241127	154700	655443310	4975	4975	4975	4975	0
231	20241127	154600	655443310	4975	4975	4975	4975	0
232	20241127	154500	655443310	4975	4975	4975	4975	0
233	20241127	154400	655443310	4975	4975	4975	4975	0
234	20241127	154300	655443310	4975	4975	4975	4975	0
235	20241127	154200	655443310	4975	4975	4975	4975	0
236	20241127	154100	655443310	4975	4975	4975	4975	0
237	20241127	154000	655443310	4975	4975	4975	4975	0
238	20241127	153900	655443310	4975	4975	4975	4975	0
239	20241127	153800	655443310	4975	4975	4975	4975	0
240	20241127	153700	655443310	4975	4975	4975	4975	0
241	20241127	153600	655443310	4975	4975	4975	4975	0
242	20241127	153500	655443310	4975	4975	4975	4975	690
243	20241127	153400	655443310	4975	4975	4975	4975	0
244	20241127	153300	655443310	4975	4975	4975	4975	0
245	20241127	153200	655443310	4975	4975	4975	4975	0
246	20241127	153100	655443310	4975	4975	4975	4975	0
247	20241127	153000	655443310	4975	4975	4975	4975	690
248	20241127	152900	652010560	4990	4990	4990	4990	0
249	20241127	152800	652010560	4990	4990	4990	4990	0
250	20241127	152700	652010560	4990	4990	4990	4990	0
251	20241127	152600	652010560	4990	4990	4990	4990	0
252	20241127	152500	652010560	4990	4990	4990	4990	0
253	20241127	152400	652010560	4990	4990	4990	4990	0
254	20241127	152300	652010560	4990	4990	4990	4990	0
255	20241127	152200	652010560	4990	4990	4990	4990	0
256	20241127	152100	652010560	4990	4990	4990	4990	0
257	20241127	152000	652010560	4990	4990	4990	4990	0
258	20241127	151900	652010560	4990	4990	4990	4990	7
259	20241127	151800	651975630	4995	4995	4995	4995	104
260	20241127	151700	651456150	4995	4995	4995	4995	0
261	20241127	151600	651456150	4995	4980	4995	4965	3348
262	20241127	151500	634798515	4980	4980	4980	4980	2
263	20241127	151400	634788555	4980	4980	4980	4980	0
264	20241127	151300	634788555	4980	4980	4980	4980	10
265	20241127	151200	634738755	4980	4980	4980	4980	50
266	20241127	151100	634489755	4980	4980	4980	4980	10
267	20241127	151000	634439955	4985	4985	4985	4985	1
268	20241127	150900	634434970	4995	4995	4995	4995	17
269	20241127	150800	634350055	4990	4995	4995	4990	12
270	20241127	150700	634290170	4995	5000	5000	4995	2
271	20241127	150600	634280175	5000	5000	5000	5000	0
272	20241127	150500	634280175	5000	5000	5000	5000	1
273	20241127	150400	634275175	5000	5000	5000	5000	0
274	20241127	150300	634275175	5000	5000	5000	5000	74
275	20241127	150200	633905175	5000	4990	5000	4990	4014
276	20241127	150100	613849465	4975	4975	4975	4975	1
277	20241127	150000	613844490	4990	4990	4990	4990	0
278	20241127	145900	613844490	4990	4990	4990	4990	1
279	20241127	145800	613839500	4990	4990	4990	4990	4
280	20241127	145700	613819540	4995	4985	4995	4980	59
281	20241127	145600	613525665	4985	4985	4985	4985	3
282	20241127	145500	613510710	4985	4990	4990	4985	119
283	20241127	145400	612916970	4990	4990	4990	4990	3
284	20241127	145300	612902000	4985	4985	4985	4985	29
285	20241127	145200	612757435	5000	5000	5000	5000	0
286	20241127	145100	612757435	5000	4985	5000	4985	132
287	20241127	145000	612097915	5000	5000	5000	5000	1
288	20241127	144900	612092915	4985	4985	4985	4985	0
289	20241127	144800	612092915	4985	4985	4985	4985	4
290	20241127	144700	612072975	4990	4990	4990	4990	0
291	20241127	144600	612072975	4990	4990	4990	4990	17
292	20241127	144500	611988145	5000	5000	5000	5000	1
293	20241127	144400	611983145	4990	4990	4990	4990	10
294	20241127	144300	611933245	4990	4990	4990	4990	68
295	20241127	144200	611593925	4990	4990	4990	4990	10
296	20241127	144100	611544025	4990	4990	4990	4990	1
297	20241127	144000	611539035	4990	4990	4990	4990	227
298	20241127	143900	610406305	5000	5000	5000	5000	50
299	20241127	143800	610156305	5000	5000	5000	5000	1
300	20241127	143700	610151305	5000	5000	5000	5000	100
301	20241127	143600	609651305	4985	4985	4985	4985	28
302	20241127	143500	609511725	4995	4995	4995	4985	104
303	20241127	143400	608992255	4995	4990	4995	4990	159
304	20241127	143300	608198835	4985	4985	4985	4985	20
305	20241127	143200	608099135	4965	4965	4965	4965	0
306	20241127	143100	608099135	4965	4965	4965	4965	0
307	20241127	143000	608099135	4965	4965	4965	4965	0
308	20241127	142900	608099135	4965	4980	4980	4965	795
309	20241127	142800	604147350	4980	4980	4980	4980	1
310	20241127	142700	604142370	4980	4980	4980	4980	0
311	20241127	142600	604142370	4980	4980	4980	4980	0
312	20241127	142500	604142370	4980	4980	4980	4980	589
313	20241127	142400	601209150	4980	4980	4980	4980	10
314	20241127	142300	601159350	4980	4980	4980	4980	1
315	20241127	142200	601154370	4965	4965	4965	4965	29
316	20241127	142100	601010385	4965	4965	4965	4965	494
317	20241127	142000	598557675	4965	4980	4980	4965	10
318	20241127	141900	598507935	4985	4985	4985	4985	0
319	20241127	141800	598507935	4985	4985	4985	4985	0
320	20241127	141700	598507935	4985	4990	4990	4985	7
321	20241127	141600	598473020	4990	4995	4995	4990	15
322	20241127	141500	598398110	4995	4995	4995	4995	100
323	20241127	141400	597898610	4995	4995	4995	4995	0
324	20241127	141300	597898610	4995	4985	4995	4960	6001
325	20241127	141200	568053785	4995	4995	4995	4995	19
326	20241127	141100	567958880	4995	4985	4995	4985	501
327	20241127	141000	565461385	4985	4985	4985	4985	0
328	20241127	140900	565461385	4985	4990	4990	4985	38
329	20241127	140800	565271905	4990	4990	4990	4990	129
330	20241127	140700	564628195	5000	5000	5000	5000	0
331	20241127	140600	564628195	5000	5000	5000	5000	66
332	20241127	140500	564298195	5000	5000	5000	5000	0
333	20241127	140400	564298195	5000	5000	5000	5000	0
334	20241127	140300	564298195	5000	5000	5000	5000	89
335	20241127	140200	563853195	4990	4990	4990	4990	40
336	20241127	140100	563653595	4985	4985	4985	4985	0
337	20241127	140000	563653595	4985	4980	4985	4980	972
338	20241127	135900	558808700	4985	4985	4985	4985	1
339	20241127	135800	558803715	4985	4985	4985	4985	0
340	20241127	135700	558803715	4985	4980	4985	4980	54
341	20241127	135600	558534665	4980	4980	4980	4980	143
342	20241127	135500	557822525	4980	4980	4980	4980	458
343	20241127	135400	555541685	4980	4980	4980	4980	206
344	20241127	135300	554515805	4985	4985	4985	4985	44
345	20241127	135200	554296465	4990	4990	4990	4990	0
346	20241127	135100	554296465	4990	4990	4990	4990	3
347	20241127	135000	554281495	4990	4990	4990	4990	2
348	20241127	134900	554271515	4980	4990	4990	4980	4
349	20241127	134800	554251585	4990	4990	4990	4990	0
350	20241127	134700	554251585	4990	4990	4990	4990	0
351	20241127	134600	554251585	4990	4990	4990	4985	344
352	20241127	134500	552536600	4985	4985	4985	4985	17
353	20241127	134400	552451855	4990	4985	4990	4985	177
354	20241127	134300	551569505	4990	4990	4990	4990	88
355	20241127	134200	551130385	4990	5000	5000	4990	292
356	20241127	134100	549673245	5000	5000	5000	5000	17
357	20241127	134000	549588245	4990	4990	4990	4990	28
358	20241127	133900	549448525	5000	5000	5000	5000	0
359	20241127	133800	549448525	5000	5010	5010	5000	12
360	20241127	133700	549388515	5020	5020	5020	5020	0
361	20241127	133600	549388515	5020	5000	5020	5000	2000
362	20241127	133500	539354255	5000	4990	5000	4990	205
363	20241127	133400	538331295	4990	4985	4990	4985	8
364	20241127	133300	538291380	4985	4985	4985	4985	0
365	20241127	133200	538291380	4985	4985	4985	4985	120
366	20241127	133100	537693180	4985	4985	4985	4985	0
367	20241127	133000	537693180	4985	4985	4985	4985	80
368	20241127	132900	537294380	4985	4985	4985	4985	0
369	20241127	132800	537294380	4985	4985	4985	4985	0
370	20241127	132700	537294380	4985	4985	4985	4985	456
371	20241127	132600	535021220	4990	4985	4990	4985	373
372	20241127	132500	533161810	4985	4985	4985	4985	0
373	20241127	132400	533161810	4985	4985	4985	4985	1
374	20241127	132300	533156825	4980	4980	4980	4980	0
375	20241127	132200	533156825	4980	4980	4980	4980	0
376	20241127	132100	533156825	4980	4980	4980	4980	5
377	20241127	132000	533131925	4980	4985	4985	4980	61
378	20241127	131900	532828130	4985	4985	4985	4985	0
379	20241127	131800	532828130	4985	4985	4985	4985	145
380	20241127	131700	532105305	4985	4985	4985	4985	0
381	20241127	131600	532105305	4985	4985	4985	4985	28
382	20241127	131500	531965725	4985	4985	4985	4985	0
383	20241127	131400	531965725	4985	4985	4985	4985	0
384	20241127	131300	531965725	4985	4985	4985	4985	0
385	20241127	131200	531965725	4985	4985	4985	4980	1103
386	20241127	131100	526469270	4985	4985	4985	4985	0
387	20241127	131000	526469270	4985	4990	4990	4985	791
388	20241127	130900	522524135	4990	4990	4990	4990	1
389	20241127	130800	522519145	4990	4995	4995	4990	5
390	20241127	130700	522494190	4995	4995	4995	4995	83
391	20241127	130600	522079605	4990	4990	4990	4990	33
392	20241127	130500	521914935	4995	5000	5000	4995	772
393	20241127	130400	518054985	5000	5000	5000	5000	28
394	20241127	130300	517914985	5020	5000	5020	5000	247
395	20241127	130200	516676805	5000	5000	5000	5000	0
396	20241127	130100	516676805	5000	5000	5000	5000	0
397	20241127	130000	516676805	5000	5020	5020	5000	50
398	20241127	125900	516426775	5030	5030	5030	5030	211
399	20241127	125800	515365445	5000	5000	5000	5000	50
400	20241127	125700	515115445	5030	5030	5030	5030	150
401	20241127	125600	514360945	5030	5020	5030	5020	3500
402	20241127	125500	496772105	5020	5000	5020	5000	315
403	20241127	125400	495191205	5010	5010	5010	5010	6
404	20241127	125300	495161145	5000	4995	5000	4995	561
405	20241127	125200	492356155	5000	5000	5000	5000	89
406	20241127	125100	491911155	5000	5000	5000	5000	123
407	20241127	125000	491296155	5020	5020	5020	5020	0
408	20241127	124900	491296155	5020	5020	5020	5020	1
409	20241127	124800	491291135	5020	5020	5020	5020	0
410	20241127	124700	491291135	5020	5020	5020	5020	20
411	20241127	124600	491190735	5020	5020	5020	5020	0
412	20241127	124500	491190735	5020	5010	5020	5010	447
413	20241127	124400	488951245	5010	4990	5010	4990	101
414	20241127	124300	488447235	4975	4975	4975	4975	0
415	20241127	124200	488447235	4975	5000	5000	4975	100
416	20241127	124100	487949555	5010	5010	5010	5010	0
417	20241127	124000	487949555	5010	5020	5020	5010	2
418	20241127	123900	487939525	5020	4985	5020	4985	249
419	20241127	123800	486691050	5020	5020	5020	5020	5
420	20241127	123700	486665950	5020	5000	5020	5000	411
421	20241127	123600	484610930	5000	5000	5000	5000	0
422	20241127	123500	484610930	5000	4975	5000	4975	1049
423	20241127	123400	479367155	4975	4975	4975	4975	1
424	20241127	123300	479362180	5000	4990	5000	4990	1604
425	20241127	123200	471344470	4970	4975	4975	4970	280
426	20241127	123100	469952010	4990	4990	4990	4990	0
427	20241127	123000	469952010	4990	4990	4990	4990	5
428	20241127	122900	469927060	4990	4985	4990	4985	110
429	20241127	122800	469378610	4980	4980	4980	4980	1
430	20241127	122700	469373630	4975	4975	4975	4975	0
431	20241127	122600	469373630	4975	4975	4975	4975	3
432	20241127	122500	469358705	4970	4970	4970	4970	0
433	20241127	122400	469358705	4970	4970	4970	4970	20
434	20241127	122300	469259305	4965	4965	4965	4965	0
435	20241127	122200	469259305	4965	4975	4975	4965	150
436	20241127	122100	468514275	4965	4965	4965	4965	0
437	20241127	122000	468514275	4965	4965	4970	4965	208
438	20241127	121900	467481550	4965	4965	4965	4965	0
439	20241127	121800	467481550	4965	4965	4965	4965	0
440	20241127	121700	467481550	4965	4975	4975	4965	482
441	20241127	121600	465087470	4975	4985	4985	4975	30
442	20241127	121500	464938085	5000	5000	5000	5000	0
443	20241127	121400	464938085	5000	5000	5000	5000	10
444	20241127	121300	464888085	5000	5000	5000	5000	1
445	20241127	121200	464883085	5000	5000	5000	5000	0
446	20241127	121100	464883085	5000	5000	5000	5000	0
447	20241127	121000	464883085	5000	5000	5000	5000	0
448	20241127	120900	464883085	5000	5000	5000	5000	0
449	20241127	120800	464883085	5000	5000	5000	5000	6
450	20241127	120700	464853085	5010	5010	5010	5010	0
451	20241127	120600	464853085	5010	5010	5010	5010	30
452	20241127	120500	464702785	5000	5000	5000	5000	0
453	20241127	120400	464702785	5000	4985	5000	4985	847
454	20241127	120300	460468490	4985	4985	4985	4985	0
455	20241127	120200	460468490	4985	4985	4985	4985	0
456	20241127	120100	460468490	4985	4985	4985	4985	0
457	20241127	120000	460468490	4985	4985	4985	4985	2
458	20241127	115900	460458520	4985	4985	4985	4985	910
459	20241127	115800	455922170	4985	4985	4985	4985	0
460	20241127	115700	455922170	4985	4985	4985	4985	322
461	20241127	115600	454317000	4985	5010	5010	4985	65
462	20241127	115500	453992050	5010	5010	5010	5010	0
463	20241127	115400	453992050	5010	5010	5010	5010	1
464	20241127	115300	453987040	4985	4985	4985	4985	28
465	20241127	115200	453847460	5020	5020	5020	5020	1
466	20241127	115100	453842440	5020	5020	5020	5020	2
467	20241127	115000	453832400	5020	5020	5020	5020	2
468	20241127	114900	453822360	5020	5020	5020	5020	0
469	20241127	114800	453822360	5020	5020	5020	5020	1
470	20241127	114700	453817340	5020	5020	5020	5020	0
471	20241127	114600	453817340	5020	5020	5030	5020	501
472	20241127	114500	451298720	5030	5030	5030	5030	1
473	20241127	114400	451293690	5040	5030	5040	5020	2635
474	20241127	114300	438059790	5040	5020	5040	5020	1490
475	20241127	114200	430552510	5020	5020	5020	5020	0
476	20241127	114100	430552510	5020	4985	5020	4980	1505
477	20241127	114000	423050070	4970	4970	4970	4970	0
478	20241127	113900	423050070	4970	5020	5020	4970	14
479	20241127	113800	422979840	5030	5010	5030	5010	1700
480	20241127	113700	414433080	5010	5010	5010	5010	0
481	20241127	113600	414433080	5010	4945	5010	4945	4723
482	20241127	113500	390923155	4945	4945	4945	4945	59
483	20241127	113400	390631400	4945	4945	4945	4945	10
484	20241127	113300	390581950	4945	4945	4945	4945	0
485	20241127	113200	390581950	4945	4945	4945	4945	0
486	20241127	113100	390581950	4945	4945	4945	4945	29
487	20241127	113000	390438545	4950	4950	4950	4950	0
488	20241127	112900	390438545	4950	4950	4950	4950	2048
489	20241127	112800	380300945	4945	4945	4945	4945	402
490	20241127	112700	378313055	4950	4950	4950	4950	1503
491	20241127	112600	370873205	4955	4955	4955	4955	23
492	20241127	112500	370759240	4955	4955	4955	4955	3
493	20241127	112400	370744375	4955	4955	4955	4955	138
494	20241127	112300	370060585	4955	4955	4955	4955	59
495	20241127	112200	369768240	4950	4950	4950	4950	1
496	20241127	112100	369763290	4960	4960	4960	4960	20
497	20241127	112000	369664090	4960	4960	4960	4960	1
498	20241127	111900	369659130	4960	4960	4960	4960	10
499	20241127	111800	369609530	4960	4960	4960	4960	12
500	20241127	111700	369550010	4960	4960	4960	4960	13
501	20241127	111600	369485530	4960	4960	4960	4960	0
502	20241127	111500	369485530	4960	4960	4960	4960	11
503	20241127	111400	369430970	4950	4955	4955	4950	107
504	20241127	111300	368901315	4950	4950	4950	4950	101
505	20241127	111200	368401365	4950	4950	4950	4950	307
506	20241127	111100	366881715	4945	4945	4945	4945	0
507	20241127	111000	366881715	4945	4945	4945	4940	427
508	20241127	110900	364770790	4950	4950	4950	4950	100
509	20241127	110800	364275790	4950	4950	4950	4950	687
510	20241127	110700	360875140	4945	4945	4945	4945	939
511	20241127	110600	356231785	4945	4945	4945	4945	20
512	20241127	110500	356132885	4950	4950	4950	4950	1
513	20241127	110400	356127935	4950	4950	4950	4950	6
514	20241127	110300	356098235	4940	4940	4940	4940	28
515	20241127	110200	355959915	4940	4940	4940	4940	104
516	20241127	110100	355446155	4950	4950	4950	4950	21
517	20241127	110000	355342205	4950	4950	4950	4950	200
518	20241127	105900	354352205	4950	4955	4965	4950	1051
519	20241127	105800	349149475	4965	4965	4965	4965	1
520	20241127	105700	349144510	4950	4950	4950	4950	0
521	20241127	105600	349144510	4950	4940	4950	4940	138
522	20241127	105500	348461710	4940	4940	4940	4940	0
523	20241127	105400	348461710	4940	4935	4940	4935	90
524	20241127	105300	348017420	4935	4940	4940	4935	107
525	20241127	105200	347488875	4945	4945	4945	4945	1
526	20241127	105100	347483930	4945	4945	4945	4945	17
527	20241127	105000	347399865	4945	4945	4945	4945	10
528	20241127	104900	347350415	4945	4950	4950	4945	59
529	20241127	104800	347058505	4945	4945	4945	4945	0
530	20241127	104700	347058505	4945	4950	4950	4945	128
531	20241127	104600	346425045	4950	4950	4950	4950	12
532	20241127	104500	346365645	4945	4950	4950	4945	2150
533	20241127	104400	335723150	4945	4940	4945	4940	598
534	20241127	104300	332766140	4930	4930	4930	4930	0
535	20241127	104200	332766140	4930	4930	4935	4930	7904
536	20241127	104100	293798050	4930	4930	4930	4930	32
537	20241127	104000	293640290	4930	4930	4930	4930	5
538	20241127	103900	293615640	4930	4930	4930	4930	2
539	20241127	103800	293605780	4930	4930	4930	4920	266
540	20241127	103700	292296400	4920	4920	4920	4920	150
541	20241127	103600	291558400	4925	4925	4925	4925	1
542	20241127	103500	291553475	4925	4930	4930	4925	5307
543	20241127	103400	265402000	4930	4930	4930	4930	95
544	20241127	103300	264933650	4930	4935	4935	4930	8
545	20241127	103200	264894200	4935	4935	4935	4935	2
546	20241127	103100	264884330	4925	4925	4925	4925	0
547	20241127	103000	264884330	4925	4930	4930	4925	800
548	20241127	102900	260944080	4935	4940	4940	4935	60
549	20241127	102800	260647930	4930	4930	4930	4930	0
550	20241127	102700	260647930	4930	4930	4930	4930	10
551	20241127	102600	260598630	4920	4920	4920	4920	0
552	20241127	102500	260598630	4920	4920	4920	4920	0
553	20241127	102400	260598630	4920	4920	4920	4920	0
554	20241127	102300	260598630	4920	4920	4920	4920	0
555	20241127	102200	260598630	4920	4920	4920	4920	0
556	20241127	102100	260598630	4920	4925	4945	4920	1358
557	20241127	102000	253916815	4925	4930	4945	4925	1239
558	20241127	101900	247814695	4925	4930	4930	4925	610
559	20241127	101800	244808330	4930	4930	4930	4930	237
560	20241127	101700	243639920	4930	4930	4930	4930	9
561	20241127	101600	243595550	4925	4925	4925	4925	2
562	20241127	101500	243585700	4925	4925	4925	4925	9
563	20241127	101400	243541375	4925	4950	4950	4925	35
564	20241127	101300	243368625	4950	4950	4950	4950	3
565	20241127	101200	243353775	4940	4950	4950	4940	521
566	20241127	101100	240775035	4955	4950	4955	4950	58
567	20241127	101000	240487660	4955	4925	4955	4920	958
568	20241127	100900	235766375	4920	4940	4940	4920	2122
569	20241127	100800	225315095	4945	4950	4950	4945	128
570	20241127	100700	224681630	4950	4950	4950	4950	120
571	20241127	100600	224087630	4950	4950	4950	4950	2
572	20241127	100500	224077730	4950	4950	4950	4950	756
573	20241127	100400	220335530	4950	4950	4950	4950	0
574	20241127	100300	220335530	4950	4960	4960	4950	520
575	20241127	100200	217760810	4960	4970	4970	4960	78
576	20241127	100100	217373430	4975	4965	4975	4965	3
577	20241127	100000	217358515	4965	4965	4965	4965	3
578	20241127	095900	217343620	4965	4975	4975	4965	29
579	20241127	095800	217199625	4960	4960	4960	4960	0
580	20241127	095700	217199625	4960	4960	4960	4960	0
581	20241127	095600	217199625	4960	4935	4960	4935	4321
582	20241127	095500	195800355	4935	4940	4940	4935	63
583	20241127	095400	195489335	4945	4950	4950	4945	133
584	20241127	095300	194831645	4950	4950	4950	4950	4
585	20241127	095200	194811845	4955	4950	4955	4950	1516
586	20241127	095100	187303100	4950	4945	4950	4945	1726
587	20241127	095000	178762990	4945	4935	4945	4935	2958
588	20241127	094900	164151345	4935	4930	4935	4925	251
589	20241127	094800	162915075	4930	4930	4930	4930	0
590	20241127	094700	162915075	4930	4930	4930	4925	111
591	20241127	094600	162368345	4925	4930	4930	4925	3000
592	20241127	094500	147592240	4930	4930	4930	4930	431
593	20241127	094400	145467410	4950	4935	4950	4930	417
594	20241127	094300	143409380	4935	4950	4950	4935	29
595	20241127	094200	143265845	4950	4950	4950	4950	1220
596	20241127	094100	137226845	4950	4950	4950	4950	25
597	20241127	094000	137103095	4950	4950	4950	4950	23
598	20241127	093900	136989245	4950	4930	4950	4930	51
599	20241127	093800	136737795	4930	4930	4930	4930	100
600	20241127	093700	136244795	4930	4930	4930	4930	306
601	20241127	093600	134736215	4930	4940	4940	4930	1554
602	20241127	093500	127068890	4935	4935	4935	4935	228
603	20241127	093400	125943710	4935	4940	4940	4935	119
604	20241127	093300	125356125	4940	4955	4955	4940	35
605	20241127	093200	125182775	4955	4955	4955	4955	21
606	20241127	093100	125078720	4955	4935	4955	4930	81
607	20241127	093000	124679285	4935	4935	4935	4935	54
608	20241127	092900	124412795	4930	4935	4935	4930	2883
609	20241127	092800	110196130	4930	4940	4940	4930	2300
610	20241127	092700	98846270	4940	4955	4955	4940	3421
611	20241127	092600	81933180	4965	4965	4965	4960	178
612	20241127	092500	81049435	4965	4965	4965	4965	481
613	20241127	092400	78661270	4965	4965	4965	4965	904
614	20241127	092300	74172910	4970	4970	4970	4970	394
615	20241127	092200	72214730	4975	4975	4975	4975	384
616	20241127	092100	70304330	4975	4985	4985	4975	360
617	20241127	092000	68512050	4990	4980	4990	4980	262
618	20241127	091900	67207260	5000	5000	5000	5000	1
619	20241127	091800	67202260	4980	4980	5000	4980	1228
620	20241127	091700	61067555	4990	4980	5000	4980	557
621	20241127	091600	58287780	4980	4985	5000	4980	349
622	20241127	091500	56547070	4965	4965	4965	4965	227
623	20241127	091400	55420015	4965	4950	4965	4950	2
624	20241127	091300	55410100	4950	4950	4950	4950	81
625	20241127	091200	55009150	4945	4965	4965	4945	994
626	20241127	091100	50092955	4965	4950	4965	4950	310
627	20241127	091000	48558305	4950	4955	4965	4950	911
628	20241127	090900	44046215	4955	4960	4960	4955	428
629	20241127	090800	41925135	4960	4955	4960	4955	849
630	20241127	090700	37714115	4960	4955	4960	4955	506
631	20241127	090600	35206555	4960	4975	4975	4960	799
632	20241127	090500	31240745	4980	4985	4985	4975	335
633	20241127	090400	29573820	4980	5020	5020	4980	431
634	20241127	090300	27427285	5020	5010	5020	4980	592
635	20241127	090200	24468920	5060	4995	5100	4995	1353
636	20241127	090100	17653310	4995	4995	4995	4995	172
637	20241127	090000	16794170	5000	5030	5030	5000	3345