KissMeData/020120/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	190400	1242454425	5090	5090	5090	5090	11334
3	20231127	190300	1242454425	5090	5090	5090	5090	0
4	20231127	190200	1242454425	5090	5090	5090	5090	0
5	20231127	190100	1242454425	5090	5090	5090	5090	0
6	20231127	190000	1242454425	5090	5090	5090	5090	0
7	20231127	185900	1242454425	5090	5090	5090	5090	0
8	20231127	185800	1242454425	5090	5090	5090	5090	0
9	20231127	185700	1242454425	5090	5090	5090	5090	0
10	20231127	185600	1242454425	5090	5090	5090	5090	0
11	20231127	185500	1242454425	5090	5090	5090	5090	0
12	20231127	185400	1242454425	5090	5090	5090	5090	0
13	20231127	185300	1242454425	5090	5090	5090	5090	0
14	20231127	185200	1242454425	5090	5090	5090	5090	0
15	20231127	185100	1242454425	5090	5090	5090	5090	0
16	20231127	185000	1242454425	5090	5090	5090	5090	0
17	20231127	184900	1242454425	5090	5090	5090	5090	0
18	20231127	184800	1242454425	5090	5090	5090	5090	0
19	20231127	184700	1242454425	5090	5090	5090	5090	0
20	20231127	184600	1242454425	5090	5090	5090	5090	0
21	20231127	184500	1242454425	5090	5090	5090	5090	0
22	20231127	184400	1242454425	5090	5090	5090	5090	0
23	20231127	184300	1242454425	5090	5090	5090	5090	0
24	20231127	184200	1242454425	5090	5090	5090	5090	0
25	20231127	184100	1242454425	5090	5090	5090	5090	0
26	20231127	184000	1242454425	5090	5090	5090	5090	0
27	20231127	183900	1242454425	5090	5090	5090	5090	0
28	20231127	183800	1242454425	5090	5090	5090	5090	0
29	20231127	183700	1242454425	5090	5090	5090	5090	0
30	20231127	183600	1242454425	5090	5090	5090	5090	0
31	20231127	183500	1242454425	5090	5090	5090	5090	0
32	20231127	183400	1242454425	5090	5090	5090	5090	11334
33	20231127	183300	1242454425	5090	5090	5090	5090	0
34	20231127	183200	1242454425	5090	5090	5090	5090	0
35	20231127	183100	1242454425	5090	5090	5090	5090	0
36	20231127	183000	1242454425	5090	5090	5090	5090	0
37	20231127	182900	1242454425	5090	5090	5090	5090	0
38	20231127	182800	1242454425	5090	5090	5090	5090	0
39	20231127	182700	1242454425	5090	5090	5090	5090	0
40	20231127	182600	1242454425	5090	5090	5090	5090	0
41	20231127	182500	1242454425	5090	5090	5090	5090	0
42	20231127	182400	1242454425	5090	5090	5090	5090	0
43	20231127	182300	1242454425	5090	5090	5090	5090	0
44	20231127	182200	1242454425	5090	5090	5090	5090	0
45	20231127	182100	1242454425	5090	5090	5090	5090	0
46	20231127	182000	1242454425	5090	5090	5090	5090	0
47	20231127	181900	1242454425	5090	5090	5090	5090	0
48	20231127	181800	1242454425	5090	5090	5090	5090	0
49	20231127	181700	1242454425	5090	5090	5090	5090	0
50	20231127	181600	1242454425	5090	5090	5090	5090	0
51	20231127	181500	1242454425	5090	5090	5090	5090	0
52	20231127	181400	1242454425	5090	5090	5090	5090	0
53	20231127	181300	1242454425	5090	5090	5090	5090	0
54	20231127	181200	1242454425	5090	5090	5090	5090	0
55	20231127	181100	1242454425	5090	5090	5090	5090	0
56	20231127	181000	1242454425	5090	5090	5090	5090	0
57	20231127	180900	1242454425	5090	5090	5090	5090	0
58	20231127	180800	1242454425	5090	5090	5090	5090	0
59	20231127	180700	1242454425	5090	5090	5090	5090	0
60	20231127	180600	1242454425	5090	5090	5090	5090	0
61	20231127	180500	1242454425	5090	5090	5090	5090	0
62	20231127	180400	1242454425	5090	5090	5090	5090	11334
63	20231127	180300	1242454425	5090	5090	5090	5090	0
64	20231127	180200	1242454425	5090	5090	5090	5090	0
65	20231127	180100	1242454425	5090	5090	5090	5090	0
66	20231127	180000	1242454425	5090	5090	5090	5090	0
67	20231127	175900	1242454425	5090	5090	5090	5090	0
68	20231127	175800	1242454425	5090	5090	5090	5090	0
69	20231127	175700	1242454425	5090	5090	5090	5090	0
70	20231127	175600	1242454425	5090	5090	5090	5090	0
71	20231127	175500	1242454425	5090	5090	5090	5090	0
72	20231127	175400	1242454425	5090	5090	5090	5090	0
73	20231127	175300	1242454425	5090	5090	5090	5090	0
74	20231127	175200	1242454425	5090	5090	5090	5090	0
75	20231127	175100	1242454425	5090	5090	5090	5090	0
76	20231127	175000	1242454425	5090	5090	5090	5090	0
77	20231127	174900	1242454425	5090	5090	5090	5090	0
78	20231127	174800	1242454425	5090	5090	5090	5090	0
79	20231127	174700	1242454425	5090	5090	5090	5090	0
80	20231127	174600	1242454425	5090	5090	5090	5090	0
81	20231127	174500	1242454425	5090	5090	5090	5090	0
82	20231127	174400	1242454425	5090	5090	5090	5090	0
83	20231127	174300	1242454425	5090	5090	5090	5090	0
84	20231127	174200	1242454425	5090	5090	5090	5090	0
85	20231127	174100	1242454425	5090	5090	5090	5090	0
86	20231127	174000	1242454425	5090	5090	5090	5090	0
87	20231127	173900	1242454425	5090	5090	5090	5090	0
88	20231127	173800	1242454425	5090	5090	5090	5090	0
89	20231127	173700	1242454425	5090	5090	5090	5090	0
90	20231127	173600	1242454425	5090	5090	5090	5090	0
91	20231127	173500	1242454425	5090	5090	5090	5090	0
92	20231127	173400	1242454425	5090	5090	5090	5090	11334
93	20231127	173300	1242454425	5090	5090	5090	5090	0
94	20231127	173200	1242454425	5090	5090	5090	5090	0
95	20231127	173100	1242454425	5090	5090	5090	5090	0
96	20231127	173000	1242454425	5090	5090	5090	5090	0
97	20231127	172900	1242454425	5090	5090	5090	5090	0
98	20231127	172800	1242454425	5090	5090	5090	5090	0
99	20231127	172700	1242454425	5090	5090	5090	5090	0
100	20231127	172600	1242454425	5090	5090	5090	5090	0
101	20231127	172500	1242454425	5090	5090	5090	5090	0
102	20231127	172400	1242454425	5090	5090	5090	5090	0
103	20231127	172300	1242454425	5090	5090	5090	5090	0
104	20231127	172200	1242454425	5090	5090	5090	5090	0
105	20231127	172100	1242454425	5090	5090	5090	5090	0
106	20231127	172000	1242454425	5090	5090	5090	5090	0
107	20231127	171900	1242454425	5090	5090	5090	5090	0
108	20231127	171800	1242454425	5090	5090	5090	5090	0
109	20231127	171700	1242454425	5090	5090	5090	5090	0
110	20231127	171600	1242454425	5090	5090	5090	5090	0
111	20231127	171500	1242454425	5090	5090	5090	5090	0
112	20231127	171400	1242454425	5090	5090	5090	5090	0
113	20231127	171300	1242454425	5090	5090	5090	5090	0
114	20231127	171200	1242454425	5090	5090	5090	5090	0
115	20231127	171100	1242454425	5090	5090	5090	5090	0
116	20231127	171000	1242454425	5090	5090	5090	5090	0
117	20231127	170900	1242454425	5090	5090	5090	5090	0
118	20231127	170800	1242454425	5090	5090	5090	5090	0
119	20231127	170700	1242454425	5090	5090	5090	5090	0
120	20231127	170600	1242454425	5090	5090	5090	5090	0
121	20231127	170500	1242454425	5090	5090	5090	5090	0
122	20231127	170400	1242454425	5090	5090	5090	5090	11334
123	20231127	170300	1242454425	5090	5090	5090	5090	0
124	20231127	170200	1242454425	5090	5090	5090	5090	0
125	20231127	170100	1242454425	5090	5090	5090	5090	0
126	20231127	170000	1242454425	5090	5090	5090	5090	0
127	20231127	165900	1242454425	5090	5090	5090	5090	0
128	20231127	165800	1242454425	5090	5090	5090	5090	0
129	20231127	165700	1242454425	5090	5090	5090	5090	0
130	20231127	165600	1242454425	5090	5090	5090	5090	0
131	20231127	165500	1242454425	5090	5090	5090	5090	0
132	20231127	165400	1242454425	5090	5090	5090	5090	0
133	20231127	165300	1242454425	5090	5090	5090	5090	0
134	20231127	165200	1242454425	5090	5090	5090	5090	0
135	20231127	165100	1242454425	5090	5090	5090	5090	0
136	20231127	165000	1242454425	5090	5090	5090	5090	0
137	20231127	164900	1242454425	5090	5090	5090	5090	0
138	20231127	164800	1242454425	5090	5090	5090	5090	0
139	20231127	164700	1242454425	5090	5090	5090	5090	0
140	20231127	164600	1242454425	5090	5090	5090	5090	0
141	20231127	164500	1242454425	5090	5090	5090	5090	0
142	20231127	164400	1242454425	5090	5090	5090	5090	0
143	20231127	164300	1242454425	5090	5090	5090	5090	0
144	20231127	164200	1242454425	5090	5090	5090	5090	0
145	20231127	164100	1242454425	5090	5090	5090	5090	0
146	20231127	164000	1242454425	5090	5090	5090	5090	0
147	20231127	163900	1242454425	5090	5090	5090	5090	0
148	20231127	163800	1242454425	5090	5090	5090	5090	0
149	20231127	163700	1242454425	5090	5090	5090	5090	0
150	20231127	163600	1242454425	5090	5090	5090	5090	0
151	20231127	163500	1242454425	5090	5090	5090	5090	0
152	20231127	163400	1242454425	5090	5090	5090	5090	11334
153	20231127	163300	1242454425	5090	5090	5090	5090	0
154	20231127	163200	1242454425	5090	5090	5090	5090	0
155	20231127	163100	1242454425	5090	5090	5090	5090	0
156	20231127	163000	1242454425	5090	5090	5090	5090	0
157	20231127	162900	1242454425	5090	5090	5090	5090	0
158	20231127	162800	1242454425	5090	5090	5090	5090	0
159	20231127	162700	1242454425	5090	5090	5090	5090	0
160	20231127	162600	1242454425	5090	5090	5090	5090	0
161	20231127	162500	1242454425	5090	5090	5090	5090	0
162	20231127	162400	1242454425	5090	5090	5090	5090	0
163	20231127	162300	1242454425	5090	5090	5090	5090	0
164	20231127	162200	1242454425	5090	5090	5090	5090	0
165	20231127	162100	1242454425	5090	5090	5090	5090	0
166	20231127	162000	1242454425	5090	5090	5090	5090	0
167	20231127	161900	1242454425	5090	5090	5090	5090	0
168	20231127	161800	1242454425	5090	5090	5090	5090	0
169	20231127	161700	1242454425	5090	5090	5090	5090	0
170	20231127	161600	1242454425	5090	5090	5090	5090	0
171	20231127	161500	1242454425	5090	5090	5090	5090	0
172	20231127	161400	1242454425	5090	5090	5090	5090	0
173	20231127	161300	1242454425	5090	5090	5090	5090	0
174	20231127	161200	1242454425	5090	5090	5090	5090	0
175	20231127	161100	1242454425	5090	5090	5090	5090	0
176	20231127	161000	1242454425	5090	5090	5090	5090	0
177	20231127	160900	1242454425	5090	5090	5090	5090	0
178	20231127	160800	1242454425	5090	5090	5090	5090	0
179	20231127	160700	1242454425	5090	5090	5090	5090	0
180	20231127	160600	1242454425	5090	5090	5090	5090	0
181	20231127	160500	1242454425	5090	5090	5090	5090	0
182	20231127	160400	1242454425	5090	5090	5090	5090	11334
183	20231127	160300	1242454425	5090	5090	5090	5090	0
184	20231127	160200	1242454425	5090	5090	5090	5090	0
185	20231127	160100	1242454425	5090	5090	5090	5090	0
186	20231127	160000	1242454425	5090	5090	5090	5090	0
187	20231127	155900	1242454425	5090	5090	5090	5090	0
188	20231127	155800	1242454425	5090	5090	5090	5090	0
189	20231127	155700	1242454425	5090	5090	5090	5090	0
190	20231127	155600	1242454425	5090	5090	5090	5090	0
191	20231127	155500	1242454425	5090	5090	5090	5090	0
192	20231127	155400	1242454425	5090	5090	5090	5090	0
193	20231127	155300	1242454425	5090	5090	5090	5090	0
194	20231127	155200	1242454425	5090	5090	5090	5090	0
195	20231127	155100	1242454425	5090	5090	5090	5090	0
196	20231127	155000	1242454425	5090	5090	5090	5090	0
197	20231127	154900	1242454425	5090	5090	5090	5090	0
198	20231127	154800	1242454425	5090	5090	5090	5090	0
199	20231127	154700	1242454425	5090	5090	5090	5090	0
200	20231127	154600	1242454425	5090	5090	5090	5090	0
201	20231127	154500	1242454425	5090	5090	5090	5090	0
202	20231127	154400	1242454425	5090	5090	5090	5090	0
203	20231127	154300	1242454425	5090	5090	5090	5090	0
204	20231127	154200	1242454425	5090	5090	5090	5090	0
205	20231127	154100	1242454425	5090	5090	5090	5090	0
206	20231127	154000	1242454425	5090	5090	5090	5090	0
207	20231127	153900	1242454425	5090	5090	5090	5090	0
208	20231127	153800	1242454425	5090	5090	5090	5090	0
209	20231127	153700	1242454425	5090	5090	5090	5090	0
210	20231127	153600	1242454425	5090	5090	5090	5090	0
211	20231127	153500	1242454425	5090	5090	5090	5090	0
212	20231127	153400	1242454425	5090	5090	5090	5090	11334
213	20231127	153300	1242454425	5090	5090	5090	5090	0
214	20231127	153200	1242454425	5090	5090	5090	5090	0
215	20231127	153100	1242454425	5090	5090	5090	5090	0
216	20231127	153000	1242454425	5090	5090	5090	5090	11334
217	20231127	152900	1184764365	5090	5090	5090	5090	0
218	20231127	152800	1184764365	5090	5090	5090	5090	0
219	20231127	152700	1184764365	5090	5090	5090	5090	0
220	20231127	152600	1184764365	5090	5090	5090	5090	0
221	20231127	152500	1184764365	5090	5090	5090	5090	0
222	20231127	152400	1184764365	5090	5090	5090	5090	0
223	20231127	152300	1184764365	5090	5090	5090	5090	0
224	20231127	152200	1184764365	5090	5090	5090	5090	0
225	20231127	152100	1184764365	5090	5090	5090	5090	0
226	20231127	152000	1184764365	5090	5090	5090	5090	0
227	20231127	151900	1184764365	5090	5090	5090	5080	1043
228	20231127	151800	1179461165	5090	5080	5090	5070	1064
229	20231127	151700	1174053675	5080	5090	5090	5070	1214
230	20231127	151600	1167876795	5070	5090	5090	5070	1444
231	20231127	151500	1160555695	5090	5070	5090	5060	1350
232	20231127	151400	1153716065	5070	5100	5100	5070	4878
233	20231127	151300	1128924105	5110	5100	5110	5090	534
234	20231127	151200	1126201245	5100	5080	5100	5080	1128
235	20231127	151100	1120462965	5080	5080	5080	5080	133
236	20231127	151000	1119787325	5090	5080	5090	5080	1411
237	20231127	150900	1112616275	5090	5100	5100	5090	223
238	20231127	150800	1111479075	5100	5100	5100	5090	15
239	20231127	150700	1111402675	5080	5080	5080	5080	1060
240	20231127	150600	1106017875	5090	5090	5100	5090	681
241	20231127	150500	1102551455	5100	5090	5100	5070	867
242	20231127	150400	1098149795	5100	5100	5100	5100	32
243	20231127	150300	1097986595	5100	5100	5110	5090	3034
244	20231127	150200	1082509235	5100	5090	5100	5090	812
245	20231127	150100	1078370705	5090	5100	5100	5090	1305
246	20231127	150000	1071728165	5100	5110	5110	5100	448
247	20231127	145900	1069443325	5120	5100	5120	5090	640
248	20231127	145800	1066173505	5100	5090	5100	5090	705
249	20231127	145700	1062578605	5100	5120	5120	5090	1477
250	20231127	145600	1055040785	5120	5120	5130	5110	1854
251	20231127	145500	1045545635	5120	5100	5120	5090	2473
252	20231127	145400	1032933385	5090	5100	5110	5090	1692
253	20231127	145300	1024309495	5110	5110	5110	5100	678
254	20231127	145200	1020845115	5110	5100	5110	5100	390
255	20231127	145100	1018855475	5100	5110	5110	5100	548
256	20231127	145000	1016058275	5110	5100	5120	5090	4323
257	20231127	144900	993981495	5110	5100	5110	5100	2197
258	20231127	144800	982776545	5100	5090	5100	5090	412
259	20231127	144700	980675855	5090	5090	5100	5090	625
260	20231127	144600	977493945	5100	5090	5100	5080	675
261	20231127	144500	974054175	5090	5080	5090	5080	343
262	20231127	144400	972308525	5080	5090	5090	5070	362
263	20231127	144300	970469415	5080	5080	5090	5070	465
264	20231127	144200	968107565	5080	5060	5080	5060	2574
265	20231127	144100	955046305	5070	5060	5070	5060	51
266	20231127	144000	954787935	5070	5060	5070	5060	26
267	20231127	143900	954656325	5060	5060	5060	5060	110
268	20231127	143800	954099725	5070	5040	5070	5040	101
269	20231127	143700	953590655	5040	5050	5070	5040	210
270	20231127	143600	952530195	5050	5060	5070	5050	295
271	20231127	143500	951035665	5070	5060	5070	5050	927
272	20231127	143400	946350655	5070	5060	5070	5060	370
273	20231127	143300	944478365	5070	5070	5070	5070	0
274	20231127	143200	944478365	5070	5070	5070	5070	151
275	20231127	143100	943712795	5070	5080	5080	5070	40
276	20231127	143000	943509895	5070	5070	5070	5070	214
277	20231127	142900	942424915	5060	5070	5070	5060	236
278	20231127	142800	941228725	5080	5070	5080	5070	248
279	20231127	142700	939968925	5080	5060	5080	5050	211
280	20231127	142600	938901835	5080	5070	5080	5060	78
281	20231127	142500	938506365	5070	5080	5080	5060	1168
282	20231127	142400	932575465	5080	5080	5080	5080	2
283	20231127	142300	932565305	5060	5060	5060	5060	24
284	20231127	142200	932443865	5080	5080	5080	5080	1
285	20231127	142100	932438785	5080	5080	5080	5050	292
286	20231127	142000	930957315	5080	5070	5080	5070	51
287	20231127	141900	930698735	5080	5070	5080	5070	209
288	20231127	141800	929639095	5070	5070	5070	5070	1
289	20231127	141700	929634025	5070	5080	5090	5070	357
290	20231127	141600	927820495	5080	5070	5080	5070	109
291	20231127	141500	927267845	5090	5070	5090	5070	393
292	20231127	141400	925271135	5090	5070	5090	5060	850
293	20231127	141300	920967045	5070	5080	5080	5050	5167
294	20231127	141200	894816365	5090	5100	5100	5090	1792
295	20231127	141100	885683375	5100	5080	5100	5080	2116
296	20231127	141000	874911765	5070	5080	5080	5070	1346
297	20231127	140900	868074585	5070	5060	5080	5060	344
298	20231127	140800	866329375	5080	5090	5090	5060	860
299	20231127	140700	861957465	5090	5070	5090	5070	1526
300	20231127	140600	854205985	5070	5090	5090	5060	444
301	20231127	140500	851951645	5100	5060	5100	5060	5460
302	20231127	140400	824233815	5060	5060	5060	5030	1630
303	20231127	140300	816017005	5060	5060	5060	5060	265
304	20231127	140200	814676105	5060	5050	5060	5050	450
305	20231127	140100	812402085	5040	5050	5050	5040	176
306	20231127	140000	811513455	5040	5040	5040	5040	0
307	20231127	135900	811513455	5040	5030	5050	5030	3214
308	20231127	135800	795286855	5040	5040	5040	5040	271
309	20231127	135700	793921015	5040	5040	5040	5040	5
310	20231127	135600	793895815	5030	5030	5030	5030	569
311	20231127	135500	791033745	5040	5040	5040	5040	6
312	20231127	135400	791003505	5040	5040	5040	5040	151
313	20231127	135300	790242465	5040	5050	5050	5040	317
314	20231127	135200	788643275	5050	5050	5050	5040	116
315	20231127	135100	788058125	5050	5050	5050	5050	151
316	20231127	135000	787295575	5050	5050	5050	5050	2
317	20231127	134900	787285475	5050	5050	5050	5050	0
318	20231127	134800	787285475	5050	5050	5050	5050	14
319	20231127	134700	787214775	5050	5050	5050	5040	160
320	20231127	134600	786406785	5050	5050	5050	5050	502
321	20231127	134500	783871685	5050	5050	5050	5050	100
322	20231127	134400	783366685	5040	5040	5040	5040	103
323	20231127	134300	782847565	5040	5040	5040	5040	151
324	20231127	134200	782086525	5040	5050	5050	5040	501
325	20231127	134100	779556485	5050	5040	5050	5040	118
326	20231127	134000	778961265	5040	5040	5040	5040	435
327	20231127	133900	776768865	5030	5030	5030	5030	0
328	20231127	133800	776768865	5030	5030	5030	5030	14
329	20231127	133700	776698445	5030	5030	5030	5030	3
330	20231127	133600	776683355	5030	5040	5040	5030	153
331	20231127	133500	775912265	5030	5030	5030	5030	82
332	20231127	133400	775499805	5030	5050	5050	5030	32
333	20231127	133300	775338645	5030	5030	5030	5020	588
334	20231127	133200	772381285	5030	5030	5040	5030	425
335	20231127	133100	770242015	5040	5020	5040	5020	1174
336	20231127	133000	764336835	5030	5030	5030	5030	32
337	20231127	132900	764175875	5040	5020	5040	5010	359
338	20231127	132800	762375515	5010	5010	5010	5010	0
339	20231127	132700	762375515	5010	5010	5010	5010	200
340	20231127	132600	761373515	5010	5030	5030	5010	160
341	20231127	132500	760571005	5040	5050	5050	5040	164
342	20231127	132400	759744315	5050	5050	5050	5050	1
343	20231127	132300	759739265	5050	5050	5050	5050	0
344	20231127	132200	759739265	5050	5050	5050	5050	600
345	20231127	132100	756709265	5050	5040	5050	5040	155
346	20231127	132000	755928015	5020	5040	5040	5020	373
347	20231127	131900	754050125	5040	5050	5050	5040	16
348	20231127	131800	753969425	5040	5040	5040	5040	60
349	20231127	131700	753667025	5040	5050	5050	5040	206
350	20231127	131600	752626745	5050	5050	5050	5050	1
351	20231127	131500	752621695	5040	5040	5040	5040	89
352	20231127	131400	752173135	5030	5040	5040	5030	151
353	20231127	131300	751412105	5030	5030	5030	5030	2
354	20231127	131200	751402045	5030	5030	5030	5030	1
355	20231127	131100	751397015	5060	5040	5060	5040	400
356	20231127	131000	749376265	5020	5030	5030	5020	545
357	20231127	130900	746636445	5040	5040	5040	5040	0
358	20231127	130800	746636445	5040	5040	5040	5040	0
359	20231127	130700	746636445	5040	5040	5040	5040	1
360	20231127	130600	746631405	5050	5050	5050	5050	150
361	20231127	130500	745873905	5040	5050	5050	5040	29
362	20231127	130400	745727655	5050	5050	5050	5050	91
363	20231127	130300	745268105	5050	5050	5060	5050	405
364	20231127	130200	743221675	5060	5060	5070	5060	318
365	20231127	130100	741612585	5060	5060	5070	5060	1451
366	20231127	130000	734268315	5060	5050	5060	5030	2590
367	20231127	125900	721170315	5050	5030	5050	5030	799
368	20231127	125800	717139445	5030	5060	5060	5030	819
369	20231127	125700	713014725	5050	5060	5060	5050	1215
370	20231127	125600	706866905	5060	5060	5060	5060	41
371	20231127	125500	706659445	5060	5060	5060	5050	1027
372	20231127	125400	701462995	5060	5050	5060	5050	56
373	20231127	125300	701179835	5040	5010	5040	5010	2627
374	20231127	125200	687950485	5030	5010	5030	5010	1188
375	20231127	125100	681979855	5010	5010	5010	5010	200
376	20231127	125000	680977855	5010	5010	5010	5010	52
377	20231127	124900	680717335	5010	5010	5010	5010	80
378	20231127	124800	680316535	5000	5010	5010	5000	152
379	20231127	124700	679555025	5010	5010	5010	5010	82
380	20231127	124600	679144205	5010	5010	5010	5010	38
381	20231127	124500	678953825	5010	5000	5010	5000	59
382	20231127	124400	678658265	5010	5000	5010	5000	233
383	20231127	124300	677492535	5000	5000	5000	5000	2
384	20231127	124200	677482535	4995	4995	4995	4995	0
385	20231127	124100	677482535	4995	4995	5000	4995	402
386	20231127	124000	675474095	4995	4995	4995	4995	0
387	20231127	123900	675474095	4995	4995	4995	4995	92
388	20231127	123800	675014555	4995	5000	5000	4995	17
389	20231127	123700	674929605	5000	5000	5000	5000	0
390	20231127	123600	674929605	5000	5000	5000	5000	200
391	20231127	123500	673929605	5000	5000	5000	5000	110
392	20231127	123400	673379605	5000	5000	5000	5000	61
393	20231127	123300	673074605	5000	5000	5000	5000	159
394	20231127	123200	672279605	4995	4995	4995	4995	105
395	20231127	123100	671755130	5000	5000	5000	5000	2
396	20231127	123000	671745130	5000	5000	5000	5000	50
397	20231127	122900	671495130	5000	4990	5000	4990	2061
398	20231127	122800	661192905	4990	4990	4990	4990	153
399	20231127	122700	660429435	4985	4990	4990	4985	2
400	20231127	122600	660419460	4990	4980	4990	4980	44
401	20231127	122500	660199950	4985	4985	4990	4985	201
402	20231127	122400	659197795	4990	4985	4990	4985	86
403	20231127	122300	658769075	4985	4985	4985	4985	10
404	20231127	122200	658719225	4985	4985	4985	4985	50
405	20231127	122100	658469975	4985	4985	4985	4985	150
406	20231127	122000	657722225	4980	4980	4980	4980	6
407	20231127	121900	657692345	4980	4980	4980	4980	241
408	20231127	121800	656492165	4980	4980	4980	4980	151
409	20231127	121700	655740185	4975	4975	4975	4975	0
410	20231127	121600	655740185	4975	4980	4980	4975	72
411	20231127	121500	655381720	4980	4980	4980	4980	617
412	20231127	121400	652309060	4985	4985	4985	4985	150
413	20231127	121300	651561310	4985	4985	4985	4985	216
414	20231127	121200	650484550	4990	4990	4990	4990	2
415	20231127	121100	650474570	4985	4990	4990	4985	45
416	20231127	121000	650250040	4990	4990	4990	4990	185
417	20231127	120900	649326890	4985	4985	4985	4985	0
418	20231127	120800	649326890	4985	4990	4990	4985	10
419	20231127	120700	649277025	4990	5000	5000	4990	491
420	20231127	120600	646824425	5000	5000	5000	5000	1
421	20231127	120500	646819425	5000	5000	5000	5000	100
422	20231127	120400	646319425	5000	5000	5000	4995	270
423	20231127	120300	644970520	5000	5000	5000	5000	228
424	20231127	120200	643830520	5000	5000	5000	5000	4
425	20231127	120100	643810520	5000	5000	5000	5000	51
426	20231127	120000	643555520	4995	4995	4995	4995	0
427	20231127	115900	643555520	4995	5000	5000	4990	311
428	20231127	115800	642002050	5000	5000	5000	5000	48
429	20231127	115700	641762050	5000	5010	5010	5000	248
430	20231127	115600	640521130	5010	5010	5010	5010	100
431	20231127	115500	640020130	5010	4990	5010	4990	122
432	20231127	115400	639409185	4995	4995	4995	4995	4
433	20231127	115300	639389205	4995	4995	4995	4995	56
434	20231127	115200	639109485	4995	4995	4995	4995	83
435	20231127	115100	638694900	4990	4980	4990	4980	2409
436	20231127	115000	626675375	4980	4980	4980	4980	187
437	20231127	114900	625744115	4975	4975	4975	4975	0
438	20231127	114800	625744115	4975	4970	4975	4965	47
439	20231127	114700	625510405	4970	4970	4970	4970	0
440	20231127	114600	625510405	4970	4970	4970	4970	125
441	20231127	114500	624889155	4970	4970	4970	4970	100
442	20231127	114400	624392155	4965	4965	4965	4965	332
443	20231127	114300	622743775	4960	4960	4960	4960	9
444	20231127	114200	622699135	4960	4965	4965	4960	40
445	20231127	114100	622500725	4965	4965	4965	4965	20
446	20231127	114000	622401425	4970	4955	4970	4955	60
447	20231127	113900	622103375	4970	4970	4970	4970	12
448	20231127	113800	622043735	4955	4955	4955	4955	57
449	20231127	113700	621761300	4955	4955	4955	4955	0
450	20231127	113600	621761300	4955	4975	4975	4955	77
451	20231127	113500	621378625	4980	4950	4980	4950	38
452	20231127	113400	621189445	4950	4950	4950	4950	0
453	20231127	113300	621189445	4950	5010	5010	4950	11721
454	20231127	113200	562979415	5010	5010	5010	5010	133
455	20231127	113100	562313085	5010	5010	5010	5010	0
456	20231127	113000	562313085	5010	5020	5020	5010	149
457	20231127	112900	561566115	5010	5010	5010	5010	102
458	20231127	112800	561055095	5020	5020	5020	5020	51
459	20231127	112700	560799075	5020	5010	5020	5010	200
460	20231127	112600	559796075	5020	5020	5020	5020	50
461	20231127	112500	559545075	5020	5010	5020	5000	24
462	20231127	112400	559424805	5020	5010	5020	5010	16
463	20231127	112300	559344585	5000	4990	5000	4990	2354
464	20231127	112200	547584480	4990	4990	4990	4990	111
465	20231127	112100	547030590	4990	4990	4990	4990	0
466	20231127	112000	547030590	4990	4990	4990	4990	503
467	20231127	111900	544520620	4995	4995	4995	4995	105
468	20231127	111800	543996145	4995	4995	4995	4995	0
469	20231127	111700	543996145	4995	4995	4995	4985	664
470	20231127	111600	540685085	4985	4990	4995	4985	50
471	20231127	111500	540435635	4990	4995	4995	4990	231
472	20231127	111400	539281845	4995	4985	4995	4985	140
473	20231127	111300	538583935	4985	4985	4985	4985	50
474	20231127	111200	538334685	4995	4995	4995	4995	92
475	20231127	111100	537875145	4990	4985	4990	4985	228
476	20231127	111000	536737810	4985	4990	4990	4985	203
477	20231127	110900	535725480	4995	4995	4995	4995	101
478	20231127	110800	535220985	4995	4995	4995	4995	2
479	20231127	110700	535210995	4995	5000	5010	4995	1368
480	20231127	110600	528370985	5000	5000	5000	5000	0
481	20231127	110500	528370985	5000	5000	5000	5000	156
482	20231127	110400	527590985	5000	5000	5000	5000	200
483	20231127	110300	526590985	5000	4985	5000	4985	17
484	20231127	110200	526506150	4980	4970	4980	4970	104
485	20231127	110100	525988540	4970	4980	4980	4970	1120
486	20231127	110000	520413010	4980	4980	5000	4980	502
487	20231127	105900	517911210	4985	5010	5010	4980	1861
488	20231127	105800	508624160	5010	5010	5010	5010	50
489	20231127	105700	508373660	5010	5000	5010	5000	80
490	20231127	105600	507973400	5010	5010	5010	5000	254
491	20231127	105500	506701280	5000	5010	5010	5000	591
492	20231127	105400	503745630	5010	5020	5020	5010	407
493	20231127	105300	501706380	5030	5030	5030	5020	19
494	20231127	105200	501610980	5030	5020	5030	5020	167
495	20231127	105100	500771140	5010	5020	5030	5010	316
496	20231127	105000	499187310	5030	5030	5030	5030	168
497	20231127	104900	498342270	5040	5040	5050	5030	214
498	20231127	104800	497264170	5040	5020	5040	5020	570
499	20231127	104700	494402730	5030	5030	5050	5020	561
500	20231127	104600	491581980	5030	5060	5060	5030	1355
501	20231127	104500	484738540	5050	5070	5070	5050	1281
502	20231127	104400	478249100	5060	5030	5070	5030	4813
503	20231127	104300	453945820	5030	5030	5030	5030	17
504	20231127	104200	453860310	5030	5030	5030	5030	132
505	20231127	104100	453196350	5030	5010	5030	5010	323
506	20231127	104000	451571730	5030	5030	5030	5030	154
507	20231127	103900	450797110	5030	5030	5030	5030	1561
508	20231127	103800	442945280	5030	5030	5030	5000	1665
509	20231127	103700	434593990	5020	5010	5030	5010	165
510	20231127	103600	433764230	5020	5020	5020	5020	158
511	20231127	103500	432971070	5020	5020	5020	5020	155
512	20231127	103400	432192970	5020	5010	5020	5010	959
513	20231127	103300	427378830	5020	5010	5020	5010	91
514	20231127	103200	426922310	5020	5010	5020	5010	14
515	20231127	103100	426852160	5010	5020	5020	5010	258
516	20231127	103000	425557090	5020	5020	5020	5020	101
517	20231127	102900	425050070	5020	5020	5020	5020	51
518	20231127	102800	424794050	5020	5020	5020	5020	1
519	20231127	102700	424789030	5010	5010	5010	5010	149
520	20231127	102600	424042540	5010	5010	5010	5010	71
521	20231127	102500	423686830	5020	5020	5020	5020	61
522	20231127	102400	423380610	5020	5020	5020	5000	722
523	20231127	102300	419757430	5030	5040	5040	5030	499
524	20231127	102200	417244220	5040	5020	5040	5020	106
525	20231127	102100	416712080	5030	5020	5030	5020	187
526	20231127	102000	415771490	5020	5040	5040	5020	193
527	20231127	101900	414800880	5040	5030	5040	5010	478
528	20231127	101800	412396880	5030	5030	5040	5030	754
529	20231127	101700	408604120	5030	5030	5030	5030	89
530	20231127	101600	408156450	5010	5030	5030	5010	300
531	20231127	101500	406649450	5030	5000	5030	5000	66
532	20231127	101400	406317860	5000	5000	5000	5000	50
533	20231127	101300	406067860	5020	5040	5040	5020	211
534	20231127	101200	405006360	5040	5010	5040	5010	3847
535	20231127	101100	385683130	4995	4990	4995	4980	1370
536	20231127	101000	378849330	4990	4990	4990	4990	1
537	20231127	100900	378844340	4975	5000	5000	4975	1918
538	20231127	100800	369277125	5000	5000	5000	4990	773
539	20231127	100700	365414625	5010	5000	5010	5000	268
540	20231127	100600	364074615	5000	4995	5000	4995	245
541	20231127	100500	362850525	4980	4980	4995	4980	226
542	20231127	100400	361722045	4985	4985	4985	4985	224
543	20231127	100300	360605405	4995	4995	4995	4995	31
544	20231127	100200	360450560	4995	4990	4995	4980	932
545	20231127	100100	355806175	4990	4990	4990	4985	126
546	20231127	100000	355177560	4995	4990	5000	4990	571
547	20231127	095900	352326860	5000	4990	5000	4990	3
548	20231127	095800	352311880	5010	5000	5010	4990	1050
549	20231127	095700	347071280	5010	5020	5020	5010	281
550	20231127	095600	345661910	5030	5020	5040	5020	556
551	20231127	095500	342865050	5000	5020	5020	5000	32
552	20231127	095400	342704730	5040	5010	5040	5010	255
553	20231127	095300	341423190	5010	5030	5040	5000	944
554	20231127	095200	336676520	5000	5030	5030	5000	113
555	20231127	095100	336108770	5030	5000	5040	5000	647
556	20231127	095000	332861110	5010	4965	5010	4965	541
557	20231127	094900	330165595	4970	5000	5000	4970	2192
558	20231127	094800	319255840	5000	5010	5010	4990	231
559	20231127	094700	318100325	5010	5030	5040	5000	3207
560	20231127	094600	302028625	5040	5060	5060	5030	8221
561	20231127	094500	260571855	5060	5030	5070	5030	7598
562	20231127	094400	222149005	5030	5030	5030	5020	423
563	20231127	094300	220021425	5020	5020	5030	5020	3857
564	20231127	094200	200626935	5020	5020	5030	5010	1217
565	20231127	094100	194516935	5020	5010	5020	5010	2048
566	20231127	094000	184238115	5010	4995	5010	4995	2248
567	20231127	093900	173003330	4990	4985	4990	4980	611
568	20231127	093800	169956515	4985	4970	4985	4970	703
569	20231127	093700	166459015	4970	4975	4975	4970	160
570	20231127	093600	165663065	4975	4970	4975	4970	17
571	20231127	093500	165578570	4975	4975	4980	4975	201
572	20231127	093400	164578555	4975	4980	4980	4970	92
573	20231127	093300	164120845	4980	4965	4980	4955	625
574	20231127	093200	161019940	4960	4980	4980	4960	302
575	20231127	093100	159516000	4980	4990	4990	4970	340
576	20231127	093000	157823860	4990	4975	4990	4970	176
577	20231127	092900	156948100	4980	4970	4980	4970	891
578	20231127	092800	152517270	4970	4955	4970	4950	75
579	20231127	092700	152145750	4970	4975	4975	4955	56
580	20231127	092600	151868175	4945	4945	4980	4940	566
581	20231127	092500	149066575	4940	4930	4940	4930	365
582	20231127	092400	147264520	4930	4920	4930	4920	1037
583	20231127	092300	142158990	4920	4915	4920	4915	255
584	20231127	092200	140905085	4915	4920	4920	4915	130
585	20231127	092100	140265545	4920	4910	4920	4910	660
586	20231127	092000	137019530	4910	4865	4910	4865	132
587	20231127	091900	136371710	4860	4880	4890	4860	2558
588	20231127	091800	123897565	4890	4910	4910	4890	8122
589	20231127	091700	84098445	4910	4910	4920	4910	1030
590	20231127	091600	79033025	4920	4910	4920	4910	334
591	20231127	091500	77391800	4910	4930	4930	4910	842
592	20231127	091400	73256770	4930	4920	4930	4910	518
593	20231127	091300	70713040	4910	4915	4915	4910	830
594	20231127	091200	66635170	4920	4930	4930	4920	301
595	20231127	091100	65152670	4940	4945	4945	4940	57
596	20231127	091000	64870855	4945	4920	4945	4915	501
597	20231127	090900	62406785	4920	4945	4945	4920	1426
598	20231127	090800	55362230	4945	4945	4945	4945	84
599	20231127	090700	54946850	4945	4940	4945	4940	62
600	20231127	090600	54640310	4940	4975	4975	4940	237
601	20231127	090500	53468080	4950	4990	4990	4950	808
602	20231127	090400	49460315	4960	4980	4980	4950	184
603	20231127	090300	48548235	4920	4995	5020	4920	2668
604	20231127	090200	35256465	4990	5010	5030	4990	830
605	20231127	090100	31097285	5010	4965	5010	4950	1817
606	20231127	090000	22048410	4950	4975	4975	4950	3130