KissMeData/005610/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	184700	218289200	47450	47450	47450	47450	13
3	20241127	184600	218289200	47450	47450	47450	47450	0
4	20241127	184500	218289200	47450	47450	47450	47450	0
5	20241127	184400	218289200	47450	47450	47450	47450	0
6	20241127	184300	218289200	47450	47450	47450	47450	0
7	20241127	184200	218289200	47450	47450	47450	47450	0
8	20241127	184100	218289200	47450	47450	47450	47450	0
9	20241127	184000	218289200	47450	47450	47450	47450	0
10	20241127	183900	218289200	47450	47450	47450	47450	0
11	20241127	183800	218289200	47450	47450	47450	47450	0
12	20241127	183700	218289200	47450	47450	47450	47450	0
13	20241127	183600	218289200	47450	47450	47450	47450	0
14	20241127	183500	218289200	47450	47450	47450	47450	0
15	20241127	183400	218289200	47450	47450	47450	47450	0
16	20241127	183300	218289200	47450	47450	47450	47450	0
17	20241127	183200	218289200	47450	47450	47450	47450	0
18	20241127	183100	218289200	47450	47450	47450	47450	0
19	20241127	183000	218289200	47450	47450	47450	47450	0
20	20241127	182900	218289200	47450	47450	47450	47450	0
21	20241127	182800	218289200	47450	47450	47450	47450	0
22	20241127	182700	218289200	47450	47450	47450	47450	0
23	20241127	182600	218289200	47450	47450	47450	47450	0
24	20241127	182500	218289200	47450	47450	47450	47450	0
25	20241127	182400	218289200	47450	47450	47450	47450	0
26	20241127	182300	218289200	47450	47450	47450	47450	0
27	20241127	182200	218289200	47450	47450	47450	47450	0
28	20241127	182100	218289200	47450	47450	47450	47450	0
29	20241127	182000	218289200	47450	47450	47450	47450	0
30	20241127	181900	218289200	47450	47450	47450	47450	0
31	20241127	181800	218289200	47450	47450	47450	47450	0
32	20241127	181700	218289200	47450	47450	47450	47450	13
33	20241127	181600	218289200	47450	47450	47450	47450	0
34	20241127	181500	218289200	47450	47450	47450	47450	0
35	20241127	181400	218289200	47450	47450	47450	47450	0
36	20241127	181300	218289200	47450	47450	47450	47450	0
37	20241127	181200	218289200	47450	47450	47450	47450	0
38	20241127	181100	218289200	47450	47450	47450	47450	0
39	20241127	181000	218289200	47450	47450	47450	47450	0
40	20241127	180900	218289200	47450	47450	47450	47450	0
41	20241127	180800	218289200	47450	47450	47450	47450	0
42	20241127	180700	218289200	47450	47450	47450	47450	0
43	20241127	180600	218289200	47450	47450	47450	47450	0
44	20241127	180500	218289200	47450	47450	47450	47450	0
45	20241127	180400	218289200	47450	47450	47450	47450	0
46	20241127	180300	218289200	47450	47450	47450	47450	0
47	20241127	180200	218289200	47450	47450	47450	47450	0
48	20241127	180100	218289200	47450	47450	47450	47450	0
49	20241127	180000	218289200	47450	47450	47450	47450	0
50	20241127	175900	218289200	47450	47450	47450	47450	0
51	20241127	175800	218289200	47450	47450	47450	47450	0
52	20241127	175700	218289200	47450	47450	47450	47450	0
53	20241127	175600	218289200	47450	47450	47450	47450	0
54	20241127	175500	218289200	47450	47450	47450	47450	0
55	20241127	175400	218289200	47450	47450	47450	47450	0
56	20241127	175300	218289200	47450	47450	47450	47450	0
57	20241127	175200	218289200	47450	47450	47450	47450	0
58	20241127	175100	218289200	47450	47450	47450	47450	0
59	20241127	175000	218289200	47450	47450	47450	47450	0
60	20241127	174900	218289200	47450	47450	47450	47450	0
61	20241127	174800	218289200	47450	47450	47450	47450	0
62	20241127	174700	218289200	47450	47450	47450	47450	13
63	20241127	174600	218289200	47450	47450	47450	47450	0
64	20241127	174500	218289200	47450	47450	47450	47450	0
65	20241127	174400	218289200	47450	47450	47450	47450	0
66	20241127	174300	218289200	47450	47450	47450	47450	0
67	20241127	174200	218289200	47450	47450	47450	47450	0
68	20241127	174100	218289200	47450	47450	47450	47450	0
69	20241127	174000	218289200	47450	47450	47450	47450	0
70	20241127	173900	218289200	47450	47450	47450	47450	0
71	20241127	173800	218289200	47450	47450	47450	47450	0
72	20241127	173700	218289200	47450	47450	47450	47450	0
73	20241127	173600	218289200	47450	47450	47450	47450	0
74	20241127	173500	218289200	47450	47450	47450	47450	0
75	20241127	173400	218289200	47450	47450	47450	47450	0
76	20241127	173300	218289200	47450	47450	47450	47450	0
77	20241127	173200	218289200	47450	47450	47450	47450	0
78	20241127	173100	218289200	47450	47450	47450	47450	0
79	20241127	173000	218289200	47450	47450	47450	47450	0
80	20241127	172900	218289200	47450	47450	47450	47450	0
81	20241127	172800	218289200	47450	47450	47450	47450	0
82	20241127	172700	218289200	47450	47450	47450	47450	0
83	20241127	172600	218289200	47450	47450	47450	47450	0
84	20241127	172500	218289200	47450	47450	47450	47450	0
85	20241127	172400	218289200	47450	47450	47450	47450	0
86	20241127	172300	218289200	47450	47450	47450	47450	0
87	20241127	172200	218289200	47450	47450	47450	47450	0
88	20241127	172100	218289200	47450	47450	47450	47450	0
89	20241127	172000	218289200	47450	47450	47450	47450	0
90	20241127	171900	218289200	47450	47450	47450	47450	0
91	20241127	171800	218289200	47450	47450	47450	47450	0
92	20241127	171700	218289200	47450	47450	47450	47450	13
93	20241127	171600	218289200	47450	47450	47450	47450	0
94	20241127	171500	218289200	47450	47450	47450	47450	0
95	20241127	171400	218289200	47450	47450	47450	47450	0
96	20241127	171300	218289200	47450	47450	47450	47450	0
97	20241127	171200	218289200	47450	47450	47450	47450	0
98	20241127	171100	218289200	47450	47450	47450	47450	0
99	20241127	171000	218289200	47450	47450	47450	47450	0
100	20241127	170900	218289200	47450	47450	47450	47450	0
101	20241127	170800	218289200	47450	47450	47450	47450	0
102	20241127	170700	218289200	47450	47450	47450	47450	0
103	20241127	170600	218289200	47450	47450	47450	47450	0
104	20241127	170500	218289200	47450	47450	47450	47450	0
105	20241127	170400	218289200	47450	47450	47450	47450	0
106	20241127	170300	218289200	47450	47450	47450	47450	0
107	20241127	170200	218289200	47450	47450	47450	47450	0
108	20241127	170100	218289200	47450	47450	47450	47450	0
109	20241127	170000	218289200	47450	47450	47450	47450	0
110	20241127	165900	218289200	47450	47450	47450	47450	0
111	20241127	165800	218289200	47450	47450	47450	47450	0
112	20241127	165700	218289200	47450	47450	47450	47450	0
113	20241127	165600	218289200	47450	47450	47450	47450	0
114	20241127	165500	218289200	47450	47450	47450	47450	0
115	20241127	165400	218289200	47450	47450	47450	47450	0
116	20241127	165300	218289200	47450	47450	47450	47450	0
117	20241127	165200	218289200	47450	47450	47450	47450	0
118	20241127	165100	218289200	47450	47450	47450	47450	0
119	20241127	165000	218289200	47450	47450	47450	47450	0
120	20241127	164900	218289200	47450	47450	47450	47450	0
121	20241127	164800	218289200	47450	47450	47450	47450	0
122	20241127	164700	218289200	47450	47450	47450	47450	13
123	20241127	164600	218289200	47450	47450	47450	47450	0
124	20241127	164500	218289200	47450	47450	47450	47450	0
125	20241127	164400	218289200	47450	47450	47450	47450	0
126	20241127	164300	218289200	47450	47450	47450	47450	0
127	20241127	164200	218289200	47450	47450	47450	47450	0
128	20241127	164100	218289200	47450	47450	47450	47450	0
129	20241127	164000	218289200	47450	47450	47450	47450	0
130	20241127	163900	218289200	47450	47450	47450	47450	0
131	20241127	163800	218289200	47450	47450	47450	47450	0
132	20241127	163700	218289200	47450	47450	47450	47450	0
133	20241127	163600	218289200	47450	47450	47450	47450	0
134	20241127	163500	218289200	47450	47450	47450	47450	0
135	20241127	163400	218289200	47450	47450	47450	47450	0
136	20241127	163300	218289200	47450	47450	47450	47450	0
137	20241127	163200	218289200	47450	47450	47450	47450	0
138	20241127	163100	218289200	47450	47450	47450	47450	0
139	20241127	163000	218289200	47450	47450	47450	47450	0
140	20241127	162900	218289200	47450	47450	47450	47450	0
141	20241127	162800	218289200	47450	47450	47450	47450	0
142	20241127	162700	218289200	47450	47450	47450	47450	0
143	20241127	162600	218289200	47450	47450	47450	47450	0
144	20241127	162500	218289200	47450	47450	47450	47450	0
145	20241127	162400	218289200	47450	47450	47450	47450	0
146	20241127	162300	218289200	47450	47450	47450	47450	0
147	20241127	162200	218289200	47450	47450	47450	47450	0
148	20241127	162100	218289200	47450	47450	47450	47450	0
149	20241127	162000	218289200	47450	47450	47450	47450	0
150	20241127	161900	218289200	47450	47450	47450	47450	0
151	20241127	161800	218289200	47450	47450	47450	47450	0
152	20241127	161700	218289200	47450	47450	47450	47450	13
153	20241127	161600	218289200	47450	47450	47450	47450	0
154	20241127	161500	218289200	47450	47450	47450	47450	0
155	20241127	161400	218289200	47450	47450	47450	47450	0
156	20241127	161300	218289200	47450	47450	47450	47450	0
157	20241127	161200	218289200	47450	47450	47450	47450	0
158	20241127	161100	218289200	47450	47450	47450	47450	0
159	20241127	161000	218289200	47450	47450	47450	47450	0
160	20241127	160900	218289200	47450	47450	47450	47450	0
161	20241127	160800	218289200	47450	47450	47450	47450	0
162	20241127	160700	218289200	47450	47450	47450	47450	0
163	20241127	160600	218289200	47450	47450	47450	47450	0
164	20241127	160500	218289200	47450	47450	47450	47450	0
165	20241127	160400	218289200	47450	47450	47450	47450	0
166	20241127	160300	218289200	47450	47450	47450	47450	0
167	20241127	160200	218289200	47450	47450	47450	47450	0
168	20241127	160100	218289200	47450	47450	47450	47450	0
169	20241127	160000	218289200	47450	47450	47450	47450	0
170	20241127	155900	218289200	47450	47450	47450	47450	0
171	20241127	155800	218289200	47450	47450	47450	47450	0
172	20241127	155700	218289200	47450	47450	47450	47450	0
173	20241127	155600	218289200	47450	47450	47450	47450	0
174	20241127	155500	218289200	47450	47450	47450	47450	0
175	20241127	155400	218289200	47450	47450	47450	47450	0
176	20241127	155300	218289200	47450	47450	47450	47450	0
177	20241127	155200	218289200	47450	47450	47450	47450	0
178	20241127	155100	218289200	47450	47450	47450	47450	0
179	20241127	155000	218289200	47450	47450	47450	47450	0
180	20241127	154900	218289200	47450	47450	47450	47450	0
181	20241127	154800	218289200	47450	47450	47450	47450	0
182	20241127	154700	218289200	47450	47450	47450	47450	13
183	20241127	154600	218289200	47450	47450	47450	47450	0
184	20241127	154500	218289200	47450	47450	47450	47450	0
185	20241127	154400	218289200	47450	47450	47450	47450	0
186	20241127	154300	218289200	47450	47450	47450	47450	0
187	20241127	154200	218289200	47450	47450	47450	47450	0
188	20241127	154100	218289200	47450	47450	47450	47450	0
189	20241127	154000	218289200	47450	47450	47450	47450	0
190	20241127	153900	218289200	47450	47450	47450	47450	0
191	20241127	153800	218289200	47450	47450	47450	47450	0
192	20241127	153700	218289200	47450	47450	47450	47450	0
193	20241127	153600	218289200	47450	47450	47450	47450	0
194	20241127	153500	218289200	47450	47450	47450	47450	0
195	20241127	153400	218289200	47450	47450	47450	47450	0
196	20241127	153300	218289200	47450	47450	47450	47450	0
197	20241127	153200	218289200	47450	47450	47450	47450	0
198	20241127	153100	218289200	47450	47450	47450	47450	0
199	20241127	153000	218289200	47450	47450	47450	47450	13
200	20241127	152900	217672350	47400	47400	47400	47400	0
201	20241127	152800	217672350	47400	47400	47400	47400	0
202	20241127	152700	217672350	47400	47400	47400	47400	0
203	20241127	152600	217672350	47400	47400	47400	47400	0
204	20241127	152500	217672350	47400	47400	47400	47400	0
205	20241127	152400	217672350	47400	47400	47400	47400	0
206	20241127	152300	217672350	47400	47400	47400	47400	0
207	20241127	152200	217672350	47400	47400	47400	47400	0
208	20241127	152100	217672350	47400	47400	47400	47400	0
209	20241127	152000	217672350	47400	47400	47400	47400	0
210	20241127	151900	217672350	47400	47400	47400	47400	2
211	20241127	151800	217577550	47350	47350	47350	47350	0
212	20241127	151700	217577550	47350	47350	47350	47350	0
213	20241127	151600	217577550	47350	47350	47350	47350	0
214	20241127	151500	217577550	47350	47350	47350	47350	4
215	20241127	151400	217388150	47350	47350	47350	47350	2
216	20241127	151300	217293450	47350	47400	47400	47350	11
217	20241127	151200	216772350	47350	47400	47400	47350	12
218	20241127	151100	216203950	47350	47350	47350	47350	0
219	20241127	151000	216203950	47350	47350	47350	47350	13
220	20241127	150900	215588400	47350	47350	47350	47350	1
221	20241127	150800	215541050	47450	47450	47450	47450	0
222	20241127	150700	215541050	47450	47450	47450	47450	1
223	20241127	150600	215493600	47350	47350	47350	47350	16
224	20241127	150500	214736000	47350	47450	47450	47350	12
225	20241127	150400	214167600	47450	47400	47450	47400	10
226	20241127	150300	213693500	47450	47450	47450	47450	0
227	20241127	150200	213693500	47450	47450	47450	47450	0
228	20241127	150100	213693500	47450	47450	47450	47450	0
229	20241127	150000	213693500	47450	47450	47450	47450	1
230	20241127	145900	213646050	47450	47400	47450	47400	12
231	20241127	145800	213077050	47350	47350	47350	47350	1
232	20241127	145700	213029700	47350	47350	47350	47350	10
233	20241127	145600	212556200	47400	47350	47400	47350	129
234	20241127	145500	206442200	47400	47400	47400	47400	0
235	20241127	145400	206442200	47400	47350	47400	47350	97
236	20241127	145300	201848600	47350	47350	47350	47350	0
237	20241127	145200	201848600	47350	47350	47350	47350	1
238	20241127	145100	201801250	47400	47400	47400	47400	20
239	20241127	145000	200853250	47350	47350	47350	47350	0
240	20241127	144900	200853250	47350	47350	47350	47350	0
241	20241127	144800	200853250	47350	47350	47350	47350	0
242	20241127	144700	200853250	47350	47350	47350	47350	0
243	20241127	144600	200853250	47350	47400	47400	47350	32
244	20241127	144500	199336500	47350	47350	47350	47350	0
245	20241127	144400	199336500	47350	47350	47350	47350	0
246	20241127	144300	199336500	47350	47350	47350	47350	14
247	20241127	144200	198673600	47350	47350	47350	47350	0
248	20241127	144100	198673600	47350	47350	47350	47350	1
249	20241127	144000	198626250	47350	47350	47350	47350	0
250	20241127	143900	198626250	47350	47350	47350	47350	0
251	20241127	143800	198626250	47350	47350	47350	47350	4
252	20241127	143700	198436850	47400	47400	47400	47400	2
253	20241127	143600	198342050	47400	47400	47400	47400	1
254	20241127	143500	198294650	47350	47350	47350	47350	1
255	20241127	143400	198247300	47350	47350	47350	47350	0
256	20241127	143300	198247300	47350	47350	47350	47350	0
257	20241127	143200	198247300	47350	47350	47350	47350	0
258	20241127	143100	198247300	47350	47350	47350	47350	0
259	20241127	143000	198247300	47350	47350	47350	47350	0
260	20241127	142900	198247300	47350	47350	47350	47350	1
261	20241127	142800	198199950	47400	47400	47400	47400	3
262	20241127	142700	198057750	47400	47400	47400	47400	27
263	20241127	142600	196777950	47400	47400	47400	47400	0
264	20241127	142500	196777950	47400	47400	47400	47400	2
265	20241127	142400	196683150	47400	47400	47400	47400	2
266	20241127	142300	196588350	47450	47450	47450	47450	0
267	20241127	142200	196588350	47450	47450	47450	47450	10
268	20241127	142100	196113850	47400	47400	47400	47400	0
269	20241127	142000	196113850	47400	47400	47400	47400	2
270	20241127	141900	196019050	47400	47400	47400	47400	1
271	20241127	141800	195971650	47400	47450	47450	47400	11
272	20241127	141700	195449750	47450	47400	47450	47400	12
273	20241127	141600	194880900	47400	47400	47400	47400	35
274	20241127	141500	193221900	47400	47400	47400	47400	0
275	20241127	141400	193221900	47400	47400	47400	47400	0
276	20241127	141300	193221900	47400	47400	47400	47400	1
277	20241127	141200	193174500	47400	47400	47400	47400	0
278	20241127	141100	193174500	47400	47400	47400	47400	10
279	20241127	141000	192700500	47400	47400	47400	47400	0
280	20241127	140900	192700500	47400	47400	47400	47400	0
281	20241127	140800	192700500	47400	47400	47400	47400	0
282	20241127	140700	192700500	47400	47400	47400	47400	1
283	20241127	140600	192653100	47400	47400	47400	47400	5
284	20241127	140500	192416100	47400	47400	47400	47400	0
285	20241127	140400	192416100	47400	47400	47400	47400	10
286	20241127	140300	191942100	47400	47400	47400	47400	0
287	20241127	140200	191942100	47400	47400	47400	47400	0
288	20241127	140100	191942100	47400	47400	47400	47400	4
289	20241127	140000	191752500	47400	47400	47400	47400	4
290	20241127	135900	191562900	47400	47400	47400	47400	0
291	20241127	135800	191562900	47400	47400	47400	47400	0
292	20241127	135700	191562900	47400	47400	47400	47400	21
293	20241127	135600	190567500	47400	47400	47400	47400	0
294	20241127	135500	190567500	47400	47400	47400	47400	0
295	20241127	135400	190567500	47400	47400	47400	47400	0
296	20241127	135300	190567500	47400	47400	47400	47400	0
297	20241127	135200	190567500	47400	47400	47400	47400	1
298	20241127	135100	190520100	47400	47400	47400	47400	0
299	20241127	135000	190520100	47400	47400	47400	47400	0
300	20241127	134900	190520100	47400	47400	47400	47400	0
301	20241127	134800	190520100	47400	47400	47400	47400	1
302	20241127	134700	190472700	47400	47400	47400	47400	0
303	20241127	134600	190472700	47400	47400	47400	47400	0
304	20241127	134500	190472700	47400	47400	47400	47400	7
305	20241127	134400	190140900	47400	47400	47400	47400	5
306	20241127	134300	189903900	47450	47400	47450	47400	2
307	20241127	134200	189809050	47450	47450	47450	47450	2
308	20241127	134100	189714150	47450	47450	47450	47450	0
309	20241127	134000	189714150	47450	47450	47450	47400	12
310	20241127	133900	189144800	47450	47450	47450	47450	2
311	20241127	133800	189049900	47400	47400	47400	47400	1
312	20241127	133700	189002500	47450	47450	47450	47450	0
313	20241127	133600	189002500	47450	47450	47450	47450	0
314	20241127	133500	189002500	47450	47450	47450	47450	0
315	20241127	133400	189002500	47450	47450	47450	47450	10
316	20241127	133300	188528000	47400	47400	47400	47400	1
317	20241127	133200	188480600	47450	47450	47450	47450	0
318	20241127	133100	188480600	47450	47450	47450	47450	0
319	20241127	133000	188480600	47450	47450	47450	47450	0
320	20241127	132900	188480600	47450	47450	47450	47450	5
321	20241127	132800	188243350	47450	47450	47450	47450	0
322	20241127	132700	188243350	47450	47450	47450	47450	0
323	20241127	132600	188243350	47450	47450	47450	47450	63
324	20241127	132500	185254000	47450	47450	47450	47450	10
325	20241127	132400	184779500	47450	47450	47450	47450	13
326	20241127	132300	184162650	47500	47500	47500	47500	0
327	20241127	132200	184162650	47500	47450	47500	47450	12
328	20241127	132100	183592750	47450	47450	47450	47450	10
329	20241127	132000	183118250	47450	47450	47450	47450	10
330	20241127	131900	182643750	47500	47500	47500	47500	10
331	20241127	131800	182168750	47450	47450	47450	47450	10
332	20241127	131700	181694250	47500	47500	47500	47500	0
333	20241127	131600	181694250	47500	47500	47500	47500	20
334	20241127	131500	180744250	47550	47550	47550	47550	5
335	20241127	131400	180506500	47500	47500	47500	47500	1
336	20241127	131300	180459000	47500	47500	47500	47500	8
337	20241127	131200	180079000	47550	47550	47550	47550	0
338	20241127	131100	180079000	47550	47550	47550	47550	1
339	20241127	131000	180031450	47600	47600	47600	47600	0
340	20241127	130900	180031450	47600	47600	47600	47600	0
341	20241127	130800	180031450	47600	47600	47600	47600	11
342	20241127	130700	179507850	47600	47500	47600	47500	21
343	20241127	130600	178509850	47450	47450	47450	47450	1
344	20241127	130500	178462400	47450	47450	47450	47450	1
345	20241127	130400	178414950	47450	47450	47450	47450	5
346	20241127	130300	178177700	47450	47450	47450	47450	0
347	20241127	130200	178177700	47450	47450	47450	47450	2
348	20241127	130100	178082800	47450	47450	47450	47450	0
349	20241127	130000	178082800	47450	47450	47450	47450	7
350	20241127	125900	177750650	47500	47500	47500	47500	0
351	20241127	125800	177750650	47500	47500	47500	47500	0
352	20241127	125700	177750650	47500	47500	47500	47500	0
353	20241127	125600	177750650	47500	47500	47500	47500	0
354	20241127	125500	177750650	47500	47450	47500	47450	204
355	20241127	125400	168069800	47450	47450	47450	47450	0
356	20241127	125300	168069800	47450	47450	47450	47450	0
357	20241127	125200	168069800	47450	47450	47450	47450	0
358	20241127	125100	168069800	47450	47450	47450	47450	0
359	20241127	125000	168069800	47450	47450	47450	47450	1
360	20241127	124900	168022350	47500	47500	47500	47500	0
361	20241127	124800	168022350	47500	47500	47500	47500	0
362	20241127	124700	168022350	47500	47500	47500	47500	0
363	20241127	124600	168022350	47500	47500	47500	47500	5
364	20241127	124500	167784850	47450	47450	47450	47450	15
365	20241127	124400	167073100	47500	47500	47500	47500	0
366	20241127	124300	167073100	47500	47500	47500	47500	0
367	20241127	124200	167073100	47500	47500	47500	47500	0
368	20241127	124100	167073100	47500	47500	47500	47500	0
369	20241127	124000	167073100	47500	47500	47500	47500	0
370	20241127	123900	167073100	47500	47500	47500	47500	0
371	20241127	123800	167073100	47500	47500	47500	47500	1
372	20241127	123700	167025600	47500	47500	47500	47500	14
373	20241127	123600	166360600	47550	47600	47600	47550	107
374	20241127	123500	161267650	47600	47600	47600	47600	0
375	20241127	123400	161267650	47600	47600	47600	47600	0
376	20241127	123300	161267650	47600	47600	47600	47600	30
377	20241127	123200	159839650	47600	47600	47600	47600	0
378	20241127	123100	159839650	47600	47600	47600	47600	1
379	20241127	123000	159792050	47650	47650	47650	47650	0
380	20241127	122900	159792050	47650	47650	47650	47650	0
381	20241127	122800	159792050	47650	47650	47650	47650	0
382	20241127	122700	159792050	47650	47650	47650	47650	1
383	20241127	122600	159744400	47600	47650	47650	47600	2
384	20241127	122500	159649150	47650	47650	47650	47650	0
385	20241127	122400	159649150	47650	47650	47650	47650	0
386	20241127	122300	159649150	47650	47650	47650	47650	0
387	20241127	122200	159649150	47650	47650	47650	47650	0
388	20241127	122100	159649150	47650	47650	47650	47650	0
389	20241127	122000	159649150	47650	47650	47650	47650	0
390	20241127	121900	159649150	47650	47650	47650	47650	0
391	20241127	121800	159649150	47650	47650	47650	47650	0
392	20241127	121700	159649150	47650	47650	47650	47650	10
393	20241127	121600	159172650	47700	47700	47700	47700	87
394	20241127	121500	155022750	47700	47700	47700	47700	0
395	20241127	121400	155022750	47700	47700	47700	47700	0
396	20241127	121300	155022750	47700	47700	47700	47700	0
397	20241127	121200	155022750	47700	47700	47700	47700	1
398	20241127	121100	154975050	47750	47750	47750	47750	0
399	20241127	121000	154975050	47750	47750	47750	47750	1
400	20241127	120900	154927300	47750	47750	47750	47750	0
401	20241127	120800	154927300	47750	47750	47750	47750	23
402	20241127	120700	153829050	47700	47700	47700	47700	21
403	20241127	120600	152827350	47700	47700	47700	47700	0
404	20241127	120500	152827350	47700	47700	47700	47700	0
405	20241127	120400	152827350	47700	47700	47700	47700	0
406	20241127	120300	152827350	47700	47700	47700	47700	0
407	20241127	120200	152827350	47700	47700	47700	47700	1
408	20241127	120100	152779650	47750	47750	47750	47750	32
409	20241127	120000	151251650	47750	47750	47750	47750	0
410	20241127	115900	151251650	47750	47750	47750	47750	0
411	20241127	115800	151251650	47750	47750	47750	47750	0
412	20241127	115700	151251650	47750	47750	47750	47750	11
413	20241127	115600	150726400	47750	47750	47750	47750	0
414	20241127	115500	150726400	47750	47750	47750	47750	1
415	20241127	115400	150678650	47800	47800	47800	47800	7
416	20241127	115300	150344050	47850	47850	47850	47850	0
417	20241127	115200	150344050	47850	47850	47850	47850	5
418	20241127	115100	150104800	47850	47850	47850	47850	1
419	20241127	115000	150056950	47800	47800	47800	47800	0
420	20241127	114900	150056950	47800	47800	47800	47800	49
421	20241127	114800	147714750	47800	47800	47800	47800	6
422	20241127	114700	147427950	47750	47750	47750	47750	0
423	20241127	114600	147427950	47750	47700	47750	47700	7
424	20241127	114500	147093950	47700	47700	47700	47700	2
425	20241127	114400	146998550	47750	47750	47750	47750	1
426	20241127	114300	146950800	47750	47750	47750	47750	1
427	20241127	114200	146903050	47850	47850	47850	47850	1
428	20241127	114100	146855200	47800	47800	47800	47800	14
429	20241127	114000	146186000	47800	47750	47800	47750	50
430	20241127	113900	143796200	47800	47650	47800	47650	28
431	20241127	113800	142460300	47650	47650	47650	47650	1
432	20241127	113700	142412650	47650	47700	47700	47650	3
433	20241127	113600	142269650	47700	47700	47700	47700	1
434	20241127	113500	142221950	47700	47700	47700	47650	7
435	20241127	113400	141888100	47650	47650	47650	47650	0
436	20241127	113300	141888100	47650	47650	47650	47650	1
437	20241127	113200	141840450	47650	47650	47700	47650	3
438	20241127	113100	141697450	47700	47700	47700	47700	1
439	20241127	113000	141649750	47700	47700	47700	47650	3
440	20241127	112900	141506700	47700	47700	47700	47700	2
441	20241127	112800	141411300	47700	47700	47700	47700	2
442	20241127	112700	141315900	47700	47700	47700	47700	3
443	20241127	112600	141172800	47700	47700	47700	47700	1
444	20241127	112500	141125100	47700	47700	47700	47700	1
445	20241127	112400	141077400	47700	47600	47700	47600	23
446	20241127	112300	139981200	47650	47600	47650	47600	41
447	20241127	112200	138028550	47650	47700	47700	47650	20
448	20241127	112100	137075050	47600	47600	47600	47600	23
449	20241127	112000	135980250	47700	47650	47700	47650	3
450	20241127	111900	135837250	47700	47700	47700	47700	1
451	20241127	111800	135789550	47750	47750	47750	47750	1
452	20241127	111700	135741800	47650	47600	47650	47600	31
453	20241127	111600	134265550	47600	47650	47650	47600	6
454	20241127	111500	133979850	47600	47600	47600	47600	1
455	20241127	111400	133932250	47600	47600	47600	47600	1
456	20241127	111300	133884650	47650	47650	47650	47650	1
457	20241127	111200	133837000	47650	47650	47650	47650	1
458	20241127	111100	133789350	47600	47600	47600	47600	106
459	20241127	111000	128743750	47600	47550	47600	47550	2
460	20241127	110900	128648600	47550	47550	47550	47550	1
461	20241127	110800	128601050	47600	47600	47600	47600	0
462	20241127	110700	128601050	47600	47600	47600	47600	1
463	20241127	110600	128553450	47600	47600	47600	47600	1
464	20241127	110500	128505850	47550	47600	47600	47550	32
465	20241127	110400	126984200	47550	47600	47600	47550	2
466	20241127	110300	126889050	47500	47550	47550	47500	9
467	20241127	110200	126461150	47550	47550	47550	47550	231
468	20241127	110100	115477100	47500	47500	47500	47500	4
469	20241127	110000	115287100	47550	47500	47550	47500	13
470	20241127	105900	114669400	47550	47550	47550	47550	1
471	20241127	105800	114621850	47500	47550	47550	47500	2
472	20241127	105700	114526800	47500	47500	47500	47500	1
473	20241127	105600	114479300	47550	47550	47550	47550	3
474	20241127	105500	114336650	47500	47500	47500	47500	3
475	20241127	105400	114194150	47550	47550	47550	47550	1
476	20241127	105300	114146600	47550	47500	47550	47500	2
477	20241127	105200	114051550	47550	47500	47550	47500	2
478	20241127	105100	113956500	47500	47500	47500	47500	0
479	20241127	105000	113956500	47500	47550	47550	47500	4
480	20241127	104900	113766400	47550	47550	47550	47550	13
481	20241127	104800	113148250	47500	47500	47500	47500	1
482	20241127	104700	113100750	47500	47500	47550	47500	12
483	20241127	104600	112530700	47550	47500	47550	47500	123
484	20241127	104500	106688150	47500	47500	47500	47450	149
485	20241127	104400	99610750	47500	47550	47550	47500	156
486	20241127	104300	92195700	47600	47600	47600	47600	1
487	20241127	104200	92148100	47600	47600	47600	47600	0
488	20241127	104100	92148100	47600	47550	47600	47550	3
489	20241127	104000	92005400	47500	47550	47550	47500	2
490	20241127	103900	91910350	47600	47600	47600	47600	1
491	20241127	103800	91862750	47550	47550	47550	47550	16
492	20241127	103700	91101950	47550	47550	47550	47550	1
493	20241127	103600	91054400	47500	47550	47550	47500	5
494	20241127	103500	90816850	47450	47500	47500	47450	8
495	20241127	103400	90437000	47500	47550	47550	47500	2
496	20241127	103300	90341950	47500	47500	47500	47500	8
497	20241127	103200	89961950	47450	47450	47450	47450	3
498	20241127	103100	89819600	47500	47450	47500	47450	2
499	20241127	103000	89724650	47550	47550	47550	47550	1
500	20241127	102900	89677100	47500	47500	47500	47500	0
501	20241127	102800	89677100	47500	47500	47500	47500	13
502	20241127	102700	89059600	47500	47500	47500	47500	1
503	20241127	102600	89012100	47450	47450	47450	47450	1
504	20241127	102500	88964650	47450	47500	47550	47450	17
505	20241127	102400	88157100	47550	47550	47550	47550	1
506	20241127	102300	88109550	47550	47550	47550	47550	6
507	20241127	102200	87824250	47600	47550	47600	47550	8
508	20241127	102100	87443800	47550	47600	47600	47550	5
509	20241127	102000	87205950	47600	47600	47600	47600	10
510	20241127	101900	86729950	47600	47500	47600	47500	2
511	20241127	101800	86634850	47550	47550	47550	47550	2
512	20241127	101700	86539750	47550	47550	47550	47550	1
513	20241127	101600	86492200	47500	47600	47600	47500	13
514	20241127	101500	85874200	47600	47600	47650	47600	11
515	20241127	101400	85350500	47550	47550	47550	47550	8
516	20241127	101300	84970100	47550	47550	47550	47550	0
517	20241127	101200	84970100	47550	47500	47550	47500	3
518	20241127	101100	84827500	47550	47550	47550	47550	11
519	20241127	101000	84304450	47500	47500	47500	47500	1
520	20241127	100900	84256950	47550	47450	47550	47450	2
521	20241127	100800	84161950	47500	47500	47500	47500	51
522	20241127	100700	81739450	47450	47450	47450	47450	14
523	20241127	100600	81075150	47400	47500	47500	47400	31
524	20241127	100500	79605650	47450	47500	47500	47450	5
525	20241127	100400	79368350	47400	47450	47450	47400	3
526	20241127	100300	79226050	47450	47450	47450	47450	0
527	20241127	100200	79226050	47450	47450	47450	47400	4
528	20241127	100100	79036350	47450	47400	47450	47400	26
529	20241127	100000	77802900	47450	47450	47450	47450	2
530	20241127	095900	77708000	47450	47450	47450	47450	1
531	20241127	095800	77660550	47400	47400	47400	47400	1
532	20241127	095700	77613150	47350	47350	47350	47350	20
533	20241127	095600	76666150	47400	47350	47400	47300	241
534	20241127	095500	65256300	47350	47400	47400	47350	13
535	20241127	095400	64640150	47400	47450	47450	47400	2
536	20241127	095300	64545300	47450	47450	47450	47450	6
537	20241127	095200	64260600	47400	47450	47450	47400	2
538	20241127	095100	64165750	47400	47450	47450	47400	2
539	20241127	095000	64070900	47400	47450	47450	47400	16
540	20241127	094900	63311800	47450	47450	47450	47450	0
541	20241127	094800	63311800	47450	47350	47450	47350	25
542	20241127	094700	62126650	47350	47350	47350	47350	18
543	20241127	094600	61274350	47350	47300	47350	47300	33
544	20241127	094500	59712800	47350	47350	47350	47350	6
545	20241127	094400	59428700	47300	47250	47300	47250	72
546	20241127	094300	56025500	47250	47250	47250	47250	2
547	20241127	094200	55931000	47150	47150	47150	47150	0
548	20241127	094100	55931000	47150	47150	47150	47150	21
549	20241127	094000	54940850	47150	47300	47300	47150	100
550	20241127	093900	50215450	47350	47350	47350	47350	0
551	20241127	093800	50215450	47350	47350	47350	47300	11
552	20241127	093700	49694650	47550	47300	47550	47150	143
553	20241127	093600	42937450	47350	47350	47450	47350	210
554	20241127	093500	32989950	47350	47500	47500	47350	56
555	20241127	093400	30333200	47550	47500	47550	47500	16
556	20241127	093300	29573100	47500	47550	47550	47500	3
557	20241127	093200	29430500	47600	47550	47600	47500	14
558	20241127	093100	28765350	47550	47600	47600	47550	29
559	20241127	093000	27386350	47600	47600	47600	47600	21
560	20241127	092900	26386750	47650	47650	47650	47650	13
561	20241127	092800	25767300	47650	47650	47650	47650	0
562	20241127	092700	25767300	47650	47700	47700	47600	120
563	20241127	092600	20051850	47700	47700	47700	47700	0
564	20241127	092500	20051850	47700	47700	47700	47700	0
565	20241127	092400	20051850	47700	47800	47850	47700	59
566	20241127	092300	17236200	47800	47800	47800	47800	0
567	20241127	092200	17236200	47800	47800	47800	47800	0
568	20241127	092100	17236200	47800	47800	47800	47800	1
569	20241127	092000	17188400	47800	47750	47800	47750	31
570	20241127	091900	15707650	47800	47850	47850	47800	32
571	20241127	091800	14178000	47850	47850	47850	47850	9
572	20241127	091700	13747350	47850	47850	47850	47850	0
573	20241127	091600	13747350	47850	47850	47850	47850	2
574	20241127	091500	13651650	47900	47900	47900	47900	0
575	20241127	091400	13651650	47900	47900	47900	47900	2
576	20241127	091300	13555850	47850	47850	47850	47850	1
577	20241127	091200	13508000	47850	47850	47850	47850	11
578	20241127	091100	12981650	47800	47800	47800	47800	0
579	20241127	091000	12981650	47800	47700	47800	47700	25
580	20241127	090900	11787750	47750	47800	47800	47750	4
581	20241127	090800	11596700	47800	47800	47800	47800	0
582	20241127	090700	11596700	47800	47750	47800	47750	2
583	20241127	090600	11501150	47750	47800	47800	47750	3
584	20241127	090500	11357800	47750	47750	47750	47750	10
585	20241127	090400	10880300	47700	47700	47700	47700	6
586	20241127	090300	10594100	47700	47700	47700	47700	5
587	20241127	090200	10355600	47700	47700	47700	47700	4
588	20241127	090100	10164800	47700	47800	47800	47700	207
589	20241127	090000	286800	47800	47800	47800	47800	6