KissMeData/066130/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	195100	126272030	5000	5000	5000	5000	1158
3	20241127	195000	126272030	5000	5000	5000	5000	0
4	20241127	194900	126272030	5000	5000	5000	5000	0
5	20241127	194800	126272030	5000	5000	5000	5000	0
6	20241127	194700	126272030	5000	5000	5000	5000	0
7	20241127	194600	126272030	5000	5000	5000	5000	0
8	20241127	194500	126272030	5000	5000	5000	5000	0
9	20241127	194400	126272030	5000	5000	5000	5000	0
10	20241127	194300	126272030	5000	5000	5000	5000	0
11	20241127	194200	126272030	5000	5000	5000	5000	0
12	20241127	194100	126272030	5000	5000	5000	5000	0
13	20241127	194000	126272030	5000	5000	5000	5000	0
14	20241127	193900	126272030	5000	5000	5000	5000	0
15	20241127	193800	126272030	5000	5000	5000	5000	0
16	20241127	193700	126272030	5000	5000	5000	5000	0
17	20241127	193600	126272030	5000	5000	5000	5000	0
18	20241127	193500	126272030	5000	5000	5000	5000	0
19	20241127	193400	126272030	5000	5000	5000	5000	0
20	20241127	193300	126272030	5000	5000	5000	5000	0
21	20241127	193200	126272030	5000	5000	5000	5000	0
22	20241127	193100	126272030	5000	5000	5000	5000	0
23	20241127	193000	126272030	5000	5000	5000	5000	0
24	20241127	192900	126272030	5000	5000	5000	5000	0
25	20241127	192800	126272030	5000	5000	5000	5000	0
26	20241127	192700	126272030	5000	5000	5000	5000	0
27	20241127	192600	126272030	5000	5000	5000	5000	0
28	20241127	192500	126272030	5000	5000	5000	5000	0
29	20241127	192400	126272030	5000	5000	5000	5000	0
30	20241127	192300	126272030	5000	5000	5000	5000	0
31	20241127	192200	126272030	5000	5000	5000	5000	0
32	20241127	192100	126272030	5000	5000	5000	5000	1158
33	20241127	192000	126272030	5000	5000	5000	5000	0
34	20241127	191900	126272030	5000	5000	5000	5000	0
35	20241127	191800	126272030	5000	5000	5000	5000	0
36	20241127	191700	126272030	5000	5000	5000	5000	0
37	20241127	191600	126272030	5000	5000	5000	5000	0
38	20241127	191500	126272030	5000	5000	5000	5000	0
39	20241127	191400	126272030	5000	5000	5000	5000	0
40	20241127	191300	126272030	5000	5000	5000	5000	0
41	20241127	191200	126272030	5000	5000	5000	5000	0
42	20241127	191100	126272030	5000	5000	5000	5000	0
43	20241127	191000	126272030	5000	5000	5000	5000	0
44	20241127	190900	126272030	5000	5000	5000	5000	0
45	20241127	190800	126272030	5000	5000	5000	5000	0
46	20241127	190700	126272030	5000	5000	5000	5000	0
47	20241127	190600	126272030	5000	5000	5000	5000	0
48	20241127	190500	126272030	5000	5000	5000	5000	0
49	20241127	190400	126272030	5000	5000	5000	5000	0
50	20241127	190300	126272030	5000	5000	5000	5000	0
51	20241127	190200	126272030	5000	5000	5000	5000	0
52	20241127	190100	126272030	5000	5000	5000	5000	0
53	20241127	190000	126272030	5000	5000	5000	5000	0
54	20241127	185900	126272030	5000	5000	5000	5000	0
55	20241127	185800	126272030	5000	5000	5000	5000	0
56	20241127	185700	126272030	5000	5000	5000	5000	0
57	20241127	185600	126272030	5000	5000	5000	5000	0
58	20241127	185500	126272030	5000	5000	5000	5000	0
59	20241127	185400	126272030	5000	5000	5000	5000	0
60	20241127	185300	126272030	5000	5000	5000	5000	0
61	20241127	185200	126272030	5000	5000	5000	5000	0
62	20241127	185100	126272030	5000	5000	5000	5000	1158
63	20241127	185000	126272030	5000	5000	5000	5000	0
64	20241127	184900	126272030	5000	5000	5000	5000	0
65	20241127	184800	126272030	5000	5000	5000	5000	0
66	20241127	184700	126272030	5000	5000	5000	5000	0
67	20241127	184600	126272030	5000	5000	5000	5000	0
68	20241127	184500	126272030	5000	5000	5000	5000	0
69	20241127	184400	126272030	5000	5000	5000	5000	0
70	20241127	184300	126272030	5000	5000	5000	5000	0
71	20241127	184200	126272030	5000	5000	5000	5000	0
72	20241127	184100	126272030	5000	5000	5000	5000	0
73	20241127	184000	126272030	5000	5000	5000	5000	0
74	20241127	183900	126272030	5000	5000	5000	5000	0
75	20241127	183800	126272030	5000	5000	5000	5000	0
76	20241127	183700	126272030	5000	5000	5000	5000	0
77	20241127	183600	126272030	5000	5000	5000	5000	0
78	20241127	183500	126272030	5000	5000	5000	5000	0
79	20241127	183400	126272030	5000	5000	5000	5000	0
80	20241127	183300	126272030	5000	5000	5000	5000	0
81	20241127	183200	126272030	5000	5000	5000	5000	0
82	20241127	183100	126272030	5000	5000	5000	5000	0
83	20241127	183000	126272030	5000	5000	5000	5000	0
84	20241127	182900	126272030	5000	5000	5000	5000	0
85	20241127	182800	126272030	5000	5000	5000	5000	0
86	20241127	182700	126272030	5000	5000	5000	5000	0
87	20241127	182600	126272030	5000	5000	5000	5000	0
88	20241127	182500	126272030	5000	5000	5000	5000	0
89	20241127	182400	126272030	5000	5000	5000	5000	0
90	20241127	182300	126272030	5000	5000	5000	5000	0
91	20241127	182200	126272030	5000	5000	5000	5000	0
92	20241127	182100	126272030	5000	5000	5000	5000	1158
93	20241127	182000	126272030	5000	5000	5000	5000	0
94	20241127	181900	126272030	5000	5000	5000	5000	0
95	20241127	181800	126272030	5000	5000	5000	5000	0
96	20241127	181700	126272030	5000	5000	5000	5000	0
97	20241127	181600	126272030	5000	5000	5000	5000	0
98	20241127	181500	126272030	5000	5000	5000	5000	0
99	20241127	181400	126272030	5000	5000	5000	5000	0
100	20241127	181300	126272030	5000	5000	5000	5000	0
101	20241127	181200	126272030	5000	5000	5000	5000	0
102	20241127	181100	126272030	5000	5000	5000	5000	0
103	20241127	181000	126272030	5000	5000	5000	5000	0
104	20241127	180900	126272030	5000	5000	5000	5000	0
105	20241127	180800	126272030	5000	5000	5000	5000	0
106	20241127	180700	126272030	5000	5000	5000	5000	0
107	20241127	180600	126272030	5000	5000	5000	5000	0
108	20241127	180500	126272030	5000	5000	5000	5000	0
109	20241127	180400	126272030	5000	5000	5000	5000	0
110	20241127	180300	126272030	5000	5000	5000	5000	0
111	20241127	180200	126272030	5000	5000	5000	5000	0
112	20241127	180100	126272030	5000	5000	5000	5000	0
113	20241127	180000	126272030	5000	5000	5000	5000	0
114	20241127	175900	126272030	5000	5000	5000	5000	0
115	20241127	175800	126272030	5000	5000	5000	5000	0
116	20241127	175700	126272030	5000	5000	5000	5000	0
117	20241127	175600	126272030	5000	5000	5000	5000	0
118	20241127	175500	126272030	5000	5000	5000	5000	0
119	20241127	175400	126272030	5000	5000	5000	5000	0
120	20241127	175300	126272030	5000	5000	5000	5000	0
121	20241127	175200	126272030	5000	5000	5000	5000	0
122	20241127	175100	126272030	5000	5000	5000	5000	1158
123	20241127	175000	126272030	5000	5000	5000	5000	0
124	20241127	174900	126272030	5000	5000	5000	5000	0
125	20241127	174800	126272030	5000	5000	5000	5000	0
126	20241127	174700	126272030	5000	5000	5000	5000	0
127	20241127	174600	126272030	5000	5000	5000	5000	0
128	20241127	174500	126272030	5000	5000	5000	5000	0
129	20241127	174400	126272030	5000	5000	5000	5000	0
130	20241127	174300	126272030	5000	5000	5000	5000	0
131	20241127	174200	126272030	5000	5000	5000	5000	0
132	20241127	174100	126272030	5000	5000	5000	5000	0
133	20241127	174000	126272030	5000	5000	5000	5000	0
134	20241127	173900	126272030	5000	5000	5000	5000	0
135	20241127	173800	126272030	5000	5000	5000	5000	0
136	20241127	173700	126272030	5000	5000	5000	5000	0
137	20241127	173600	126272030	5000	5000	5000	5000	0
138	20241127	173500	126272030	5000	5000	5000	5000	0
139	20241127	173400	126272030	5000	5000	5000	5000	0
140	20241127	173300	126272030	5000	5000	5000	5000	0
141	20241127	173200	126272030	5000	5000	5000	5000	0
142	20241127	173100	126272030	5000	5000	5000	5000	0
143	20241127	173000	126272030	5000	5000	5000	5000	0
144	20241127	172900	126272030	5000	5000	5000	5000	0
145	20241127	172800	126272030	5000	5000	5000	5000	0
146	20241127	172700	126272030	5000	5000	5000	5000	0
147	20241127	172600	126272030	5000	5000	5000	5000	0
148	20241127	172500	126272030	5000	5000	5000	5000	0
149	20241127	172400	126272030	5000	5000	5000	5000	0
150	20241127	172300	126272030	5000	5000	5000	5000	0
151	20241127	172200	126272030	5000	5000	5000	5000	0
152	20241127	172100	126272030	5000	5000	5000	5000	1158
153	20241127	172000	126272030	5000	5000	5000	5000	0
154	20241127	171900	126272030	5000	5000	5000	5000	0
155	20241127	171800	126272030	5000	5000	5000	5000	0
156	20241127	171700	126272030	5000	5000	5000	5000	0
157	20241127	171600	126272030	5000	5000	5000	5000	0
158	20241127	171500	126272030	5000	5000	5000	5000	0
159	20241127	171400	126272030	5000	5000	5000	5000	0
160	20241127	171300	126272030	5000	5000	5000	5000	0
161	20241127	171200	126272030	5000	5000	5000	5000	0
162	20241127	171100	126272030	5000	5000	5000	5000	0
163	20241127	171000	126272030	5000	5000	5000	5000	0
164	20241127	170900	126272030	5000	5000	5000	5000	0
165	20241127	170800	126272030	5000	5000	5000	5000	0
166	20241127	170700	126272030	5000	5000	5000	5000	0
167	20241127	170600	126272030	5000	5000	5000	5000	0
168	20241127	170500	126272030	5000	5000	5000	5000	0
169	20241127	170400	126272030	5000	5000	5000	5000	0
170	20241127	170300	126272030	5000	5000	5000	5000	0
171	20241127	170200	126272030	5000	5000	5000	5000	0
172	20241127	170100	126272030	5000	5000	5000	5000	0
173	20241127	170000	126272030	5000	5000	5000	5000	0
174	20241127	165900	126272030	5000	5000	5000	5000	0
175	20241127	165800	126272030	5000	5000	5000	5000	0
176	20241127	165700	126272030	5000	5000	5000	5000	0
177	20241127	165600	126272030	5000	5000	5000	5000	0
178	20241127	165500	126272030	5000	5000	5000	5000	0
179	20241127	165400	126272030	5000	5000	5000	5000	0
180	20241127	165300	126272030	5000	5000	5000	5000	0
181	20241127	165200	126272030	5000	5000	5000	5000	0
182	20241127	165100	126272030	5000	5000	5000	5000	1158
183	20241127	165000	126272030	5000	5000	5000	5000	0
184	20241127	164900	126272030	5000	5000	5000	5000	0
185	20241127	164800	126272030	5000	5000	5000	5000	0
186	20241127	164700	126272030	5000	5000	5000	5000	0
187	20241127	164600	126272030	5000	5000	5000	5000	0
188	20241127	164500	126272030	5000	5000	5000	5000	0
189	20241127	164400	126272030	5000	5000	5000	5000	0
190	20241127	164300	126272030	5000	5000	5000	5000	0
191	20241127	164200	126272030	5000	5000	5000	5000	0
192	20241127	164100	126272030	5000	5000	5000	5000	0
193	20241127	164000	126272030	5000	5000	5000	5000	0
194	20241127	163900	126272030	5000	5000	5000	5000	0
195	20241127	163800	126272030	5000	5000	5000	5000	0
196	20241127	163700	126272030	5000	5000	5000	5000	0
197	20241127	163600	126272030	5000	5000	5000	5000	0
198	20241127	163500	126272030	5000	5000	5000	5000	0
199	20241127	163400	126272030	5000	5000	5000	5000	0
200	20241127	163300	126272030	5000	5000	5000	5000	0
201	20241127	163200	126272030	5000	5000	5000	5000	0
202	20241127	163100	126272030	5000	5000	5000	5000	0
203	20241127	163000	126272030	5000	5000	5000	5000	0
204	20241127	162900	126272030	5000	5000	5000	5000	0
205	20241127	162800	126272030	5000	5000	5000	5000	0
206	20241127	162700	126272030	5000	5000	5000	5000	0
207	20241127	162600	126272030	5000	5000	5000	5000	0
208	20241127	162500	126272030	5000	5000	5000	5000	0
209	20241127	162400	126272030	5000	5000	5000	5000	0
210	20241127	162300	126272030	5000	5000	5000	5000	0
211	20241127	162200	126272030	5000	5000	5000	5000	0
212	20241127	162100	126272030	5000	5000	5000	5000	1158
213	20241127	162000	126272030	5000	5000	5000	5000	0
214	20241127	161900	126272030	5000	5000	5000	5000	0
215	20241127	161800	126272030	5000	5000	5000	5000	0
216	20241127	161700	126272030	5000	5000	5000	5000	0
217	20241127	161600	126272030	5000	5000	5000	5000	0
218	20241127	161500	126272030	5000	5000	5000	5000	0
219	20241127	161400	126272030	5000	5000	5000	5000	0
220	20241127	161300	126272030	5000	5000	5000	5000	0
221	20241127	161200	126272030	5000	5000	5000	5000	0
222	20241127	161100	126272030	5000	5000	5000	5000	0
223	20241127	161000	126272030	5000	5000	5000	5000	0
224	20241127	160900	126272030	5000	5000	5000	5000	0
225	20241127	160800	126272030	5000	5000	5000	5000	0
226	20241127	160700	126272030	5000	5000	5000	5000	0
227	20241127	160600	126272030	5000	5000	5000	5000	0
228	20241127	160500	126272030	5000	5000	5000	5000	0
229	20241127	160400	126272030	5000	5000	5000	5000	0
230	20241127	160300	126272030	5000	5000	5000	5000	0
231	20241127	160200	126272030	5000	5000	5000	5000	0
232	20241127	160100	126272030	5000	5000	5000	5000	0
233	20241127	160000	126272030	5000	5000	5000	5000	0
234	20241127	155900	126272030	5000	5000	5000	5000	0
235	20241127	155800	126272030	5000	5000	5000	5000	0
236	20241127	155700	126272030	5000	5000	5000	5000	0
237	20241127	155600	126272030	5000	5000	5000	5000	0
238	20241127	155500	126272030	5000	5000	5000	5000	0
239	20241127	155400	126272030	5000	5000	5000	5000	0
240	20241127	155300	126272030	5000	5000	5000	5000	0
241	20241127	155200	126272030	5000	5000	5000	5000	0
242	20241127	155100	126272030	5000	5000	5000	5000	1158
243	20241127	155000	126272030	5000	5000	5000	5000	0
244	20241127	154900	126272030	5000	5000	5000	5000	0
245	20241127	154800	126272030	5000	5000	5000	5000	0
246	20241127	154700	126272030	5000	5000	5000	5000	0
247	20241127	154600	126272030	5000	5000	5000	5000	0
248	20241127	154500	126272030	5000	5000	5000	5000	0
249	20241127	154400	126272030	5000	5000	5000	5000	0
250	20241127	154300	126272030	5000	5000	5000	5000	0
251	20241127	154200	126272030	5000	5000	5000	5000	0
252	20241127	154100	126272030	5000	5000	5000	5000	0
253	20241127	154000	126272030	5000	5000	5000	5000	0
254	20241127	153900	126272030	5000	5000	5000	5000	0
255	20241127	153800	126272030	5000	5000	5000	5000	0
256	20241127	153700	126272030	5000	5000	5000	5000	0
257	20241127	153600	126272030	5000	5000	5000	5000	0
258	20241127	153500	126272030	5000	5000	5000	5000	0
259	20241127	153400	126272030	5000	5000	5000	5000	0
260	20241127	153300	126272030	5000	5000	5000	5000	0
261	20241127	153200	126272030	5000	5000	5000	5000	0
262	20241127	153100	126272030	5000	5000	5000	5000	0
263	20241127	153000	126272030	5000	5000	5000	5000	1158
264	20241127	152900	120482030	4995	4995	4995	4995	0
265	20241127	152800	120482030	4995	4995	4995	4995	0
266	20241127	152700	120482030	4995	4995	4995	4995	0
267	20241127	152600	120482030	4995	4995	4995	4995	0
268	20241127	152500	120482030	4995	4995	4995	4995	0
269	20241127	152400	120482030	4995	4995	4995	4995	0
270	20241127	152300	120482030	4995	4995	4995	4995	0
271	20241127	152200	120482030	4995	4995	4995	4995	0
272	20241127	152100	120482030	4995	4995	4995	4995	0
273	20241127	152000	120482030	4995	4995	4995	4995	0
274	20241127	151900	120482030	4995	4990	4995	4990	113
275	20241127	151800	119917610	4995	4990	4995	4985	525
276	20241127	151700	117297920	4985	4985	4985	4985	25
277	20241127	151600	117173295	4985	4985	4985	4985	0
278	20241127	151500	117173295	4985	4985	4985	4985	15
279	20241127	151400	117098520	4990	4990	4990	4990	0
280	20241127	151300	117098520	4990	4980	4990	4980	32
281	20241127	151200	116939045	4985	4985	4985	4985	0
282	20241127	151100	116939045	4985	4985	4985	4985	45
283	20241127	151000	116714720	4985	4980	4985	4980	17
284	20241127	150900	116630055	4985	4980	4990	4980	934
285	20241127	150800	111978545	4975	4985	4990	4975	319
286	20241127	150700	110389970	4985	4990	4990	4985	4
287	20241127	150600	110370025	4980	4980	4980	4980	22
288	20241127	150500	110260465	4980	4980	4980	4980	0
289	20241127	150400	110260465	4980	4980	4980	4980	18
290	20241127	150300	110170825	4980	4980	4980	4980	24
291	20241127	150200	110051305	4980	4985	4985	4980	825
292	20241127	150100	105941680	4985	4985	4985	4985	220
293	20241127	150000	104844980	4985	4985	4985	4985	1
294	20241127	145900	104839995	4985	4985	4985	4985	26
295	20241127	145800	104710385	4985	4985	4985	4985	1
296	20241127	145700	104705400	4985	4985	4990	4985	19
297	20241127	145600	104610680	4985	4985	4985	4985	286
298	20241127	145500	103184970	4990	4985	4995	4985	3
299	20241127	145400	103170000	4985	4990	4990	4985	227
300	20241127	145300	102038175	4990	4990	4990	4990	2
301	20241127	145200	102028195	4990	4990	4990	4990	18
302	20241127	145100	101938375	4990	4990	4990	4990	32
303	20241127	145000	101778695	4990	4990	4990	4990	2
304	20241127	144900	101768715	4990	4995	4995	4990	12
305	20241127	144800	101708780	5000	4990	5000	4990	3
306	20241127	144700	101693795	5010	5010	5010	4995	219
307	20241127	144600	100599770	5000	5000	5000	5000	15
308	20241127	144500	100524770	5010	5000	5010	4995	234
309	20241127	144400	99354680	5000	4995	5000	4995	299
310	20241127	144300	97859770	5000	4995	5000	4995	3
311	20241127	144200	97844780	5000	5000	5000	4985	35
312	20241127	144100	97670075	4995	4985	4995	4985	8
313	20241127	144000	97630135	4985	4985	4985	4985	34
314	20241127	143900	97460645	4985	4985	4985	4985	2
315	20241127	143800	97450675	4985	4985	4985	4985	117
316	20241127	143700	96867430	4985	4985	4990	4985	26
317	20241127	143600	96737785	4985	4985	4985	4985	2
318	20241127	143500	96727815	4985	4985	4985	4985	21
319	20241127	143400	96623130	4985	4985	4985	4985	3
320	20241127	143300	96608175	4990	4985	4990	4985	14
321	20241127	143200	96538320	4985	4985	4995	4985	169
322	20241127	143100	95694195	4985	4985	4985	4985	29
323	20241127	143000	95549630	4985	4985	4985	4985	15
324	20241127	142900	95474855	4985	4985	4985	4985	4
325	20241127	142800	95454915	4985	4985	4985	4985	29
326	20241127	142700	95310350	4985	4985	4985	4985	2
327	20241127	142600	95300380	4990	4990	4990	4990	19
328	20241127	142500	95205570	4990	4990	4990	4990	19
329	20241127	142400	95110760	4990	4990	4990	4990	1
330	20241127	142300	95105770	4990	4990	4990	4990	35
331	20241127	142200	94931120	4990	4990	4990	4990	3
332	20241127	142100	94916150	4990	4990	4990	4990	1
333	20241127	142000	94911160	4990	4990	4990	4990	2
334	20241127	141900	94901180	4990	4995	4995	4990	35
335	20241127	141800	94726525	4990	4990	5010	4990	5
336	20241127	141700	94701555	4990	4990	4990	4990	1
337	20241127	141600	94696565	4995	4990	4995	4990	21
338	20241127	141500	94591765	4990	4990	4990	4990	2
339	20241127	141400	94581785	4990	4990	4990	4990	42
340	20241127	141300	94372205	4990	4990	4990	4990	2
341	20241127	141200	94362225	4995	4990	4995	4990	7
342	20241127	141100	94327265	4990	4990	4990	4990	21
343	20241127	141000	94222475	4990	4990	4990	4990	5
344	20241127	140900	94197525	4990	5000	5000	4990	19
345	20241127	140800	94102535	5000	5000	5000	5000	2
346	20241127	140700	94092535	5000	4985	5000	4985	180
347	20241127	140600	93192690	4985	4985	4985	4985	16
348	20241127	140500	93112930	4985	4985	4985	4985	1
349	20241127	140400	93107945	4985	4985	4985	4985	21
350	20241127	140300	93003260	4985	4985	4985	4985	7
351	20241127	140200	92968365	4985	4985	4985	4985	16
352	20241127	140100	92888605	4985	4985	4985	4985	1
353	20241127	140000	92883620	4985	4985	4985	4985	30
354	20241127	135900	92734070	4985	4985	4985	4985	15
355	20241127	135800	92659295	4985	4985	4985	4985	2
356	20241127	135700	92649325	4985	4985	4985	4985	26
357	20241127	135600	92519715	4985	4985	4985	4985	8
358	20241127	135500	92479835	4985	4990	4990	4985	13
359	20241127	135400	92414970	4995	4985	4995	4985	14
360	20241127	135300	92345050	4985	4995	4995	4985	15
361	20241127	135200	92270145	4995	4995	4995	4995	16
362	20241127	135100	92190225	4995	5000	5000	4995	35
363	20241127	135000	92015385	5000	5000	5000	5000	20
364	20241127	134900	91915385	4995	4995	4995	4995	7
365	20241127	134800	91880420	4995	4995	4995	4995	23
366	20241127	134700	91765535	4995	4995	4995	4995	0
367	20241127	134600	91765535	4995	4995	5000	4995	28
368	20241127	134500	91625650	4995	4995	4995	4995	13
369	20241127	134400	91560715	5000	5000	5000	5000	7
370	20241127	134300	91525715	4995	4995	4995	4995	18
371	20241127	134200	91435805	4995	4995	4995	4995	58
372	20241127	134100	91146095	4995	4995	4995	4995	70
373	20241127	134000	90796445	4995	4995	4995	4995	17
374	20241127	133900	90711530	4995	4995	4995	4995	7
375	20241127	133800	90676565	4995	4995	4995	4995	50
376	20241127	133700	90426815	5010	5010	5010	5010	0
377	20241127	133600	90426815	5010	5010	5010	5010	1
378	20241127	133500	90421805	5040	5040	5040	5040	0
379	20241127	133400	90421805	5040	4985	5040	4985	894
380	20241127	133300	85945685	4985	4985	4985	4985	17
381	20241127	133200	85860940	4985	4985	4985	4985	7
382	20241127	133100	85826045	4985	4985	4985	4985	17
383	20241127	133000	85741300	4985	4985	4985	4985	6
384	20241127	132900	85711390	4985	4985	4985	4985	24
385	20241127	132800	85591750	4985	4985	4985	4985	0
386	20241127	132700	85591750	4985	4985	4985	4985	18
387	20241127	132600	85502020	4985	4985	4985	4985	23
388	20241127	132500	85387365	4985	4985	4985	4985	0
389	20241127	132400	85387365	4985	4985	4985	4985	33
390	20241127	132300	85222860	4985	4985	4985	4985	6
391	20241127	132200	85192950	4985	4985	4985	4985	0
392	20241127	132100	85192950	4985	4985	4985	4985	0
393	20241127	132000	85192950	4985	4985	4985	4985	34
394	20241127	131900	85023460	4985	4985	4985	4985	10
395	20241127	131800	84973610	4990	4985	4990	4985	20
396	20241127	131700	84873845	4990	4990	4990	4990	8
397	20241127	131600	84833925	4985	4985	4985	4985	5
398	20241127	131500	84809000	4985	4985	4985	4985	23
399	20241127	131400	84694345	4985	4985	4985	4985	17
400	20241127	131300	84609600	4985	4985	4985	4985	0
401	20241127	131200	84609600	4985	4985	4985	4985	23
402	20241127	131100	84494945	4985	4985	4985	4985	7
403	20241127	131000	84460050	4980	4980	4980	4980	54
404	20241127	130900	84191130	4980	4980	4980	4980	0
405	20241127	130800	84191130	4980	4980	4985	4980	31
406	20241127	130700	84036660	4980	4980	4980	4980	0
407	20241127	130600	84036660	4980	4980	4980	4980	0
408	20241127	130500	84036660	4980	4980	4980	4980	39
409	20241127	130400	83842440	4980	4980	4980	4980	7
410	20241127	130300	83807580	4980	4980	4980	4980	0
411	20241127	130200	83807580	4980	4980	4980	4980	0
412	20241127	130100	83807580	4980	4980	4985	4980	32
413	20241127	130000	83648210	4980	4980	4980	4980	14
414	20241127	125900	83578490	4985	4985	4985	4985	0
415	20241127	125800	83578490	4985	4985	4985	4985	16
416	20241127	125700	83498730	4985	4985	4985	4985	0
417	20241127	125600	83498730	4985	4985	4985	4985	43
418	20241127	125500	83284375	4990	4990	4990	4990	0
419	20241127	125400	83284375	4990	4990	4990	4990	21
420	20241127	125300	83179585	5000	5000	5000	5000	0
421	20241127	125200	83179585	5000	4990	5000	4990	662
422	20241127	125100	79873395	4985	4980	4985	4980	48
423	20241127	125000	79634145	4980	4980	4980	4980	0
424	20241127	124900	79634145	4980	4980	4980	4980	0
425	20241127	124800	79634145	4980	4980	4980	4980	31
426	20241127	124700	79479765	4980	4980	4985	4980	12
427	20241127	124600	79420000	4985	4980	4985	4980	210
428	20241127	124500	78374195	4980	4980	4980	4980	0
429	20241127	124400	78374195	4980	4985	4985	4980	34
430	20241127	124300	78204865	4980	4980	4980	4980	12
431	20241127	124200	78145105	4980	4985	4985	4980	4
432	20241127	124100	78125170	4990	4990	4990	4990	13
433	20241127	124000	78060300	5000	4990	5000	4990	32
434	20241127	123900	77900510	5000	5000	5000	5000	0
435	20241127	123800	77900510	5000	4985	5000	4985	90
436	20241127	123700	77450855	4985	4985	4995	4985	34
437	20241127	123600	77281120	4980	4985	4985	4980	9
438	20241127	123500	77236290	4980	4980	4980	4980	29
439	20241127	123400	77091870	4980	4980	4980	4980	150
440	20241127	123300	76344870	4980	4980	4980	4980	12
441	20241127	123200	76285110	4985	4980	4985	4980	16
442	20241127	123100	76205415	4990	4980	4990	4980	2
443	20241127	123000	76195445	4985	4985	4985	4985	23
444	20241127	122900	76080790	4980	4980	4985	4980	25
445	20241127	122800	75956265	4980	4985	4985	4980	19
446	20241127	122700	75861560	4985	4985	4985	4985	0
447	20241127	122600	75861560	4985	4985	4985	4985	6
448	20241127	122500	75831650	4980	4980	4980	4980	23
449	20241127	122400	75717110	4980	4980	4980	4980	0
450	20241127	122300	75717110	4980	4980	4980	4980	33
451	20241127	122200	75552770	4980	4980	4980	4980	13
452	20241127	122100	75488030	4985	4985	4985	4985	0
453	20241127	122000	75488030	4985	4980	4985	4980	34
454	20241127	121900	75318635	4980	4980	4980	4980	7
455	20241127	121800	75283775	4980	4980	4980	4980	54
456	20241127	121700	75014855	4985	4985	4985	4985	0
457	20241127	121600	75014855	4985	4990	4990	4985	2
458	20241127	121500	75004880	4985	4990	4990	4985	960
459	20241127	121400	70215120	4990	4990	4990	4990	100
460	20241127	121300	69716120	4990	4990	4990	4990	17
461	20241127	121200	69631290	4990	4990	4990	4990	0
462	20241127	121100	69631290	4990	4990	4990	4990	34
463	20241127	121000	69461630	4995	4995	4995	4995	0
464	20241127	120900	69461630	4995	4995	4995	4995	11
465	20241127	120800	69406685	4990	4990	4990	4990	25
466	20241127	120700	69281935	4990	4990	4990	4990	1
467	20241127	120600	69276945	4990	4990	4990	4990	19
468	20241127	120500	69182135	4990	4990	4990	4990	7
469	20241127	120400	69147205	4990	4995	4995	4990	1019
470	20241127	120300	64058635	4995	4995	4995	4995	18
471	20241127	120200	63968725	4995	4995	4995	4995	0
472	20241127	120100	63968725	4995	4995	4995	4995	25
473	20241127	120000	63843850	4995	4995	4995	4995	6
474	20241127	115900	63813880	4995	4995	4995	4995	20
475	20241127	115800	63713980	4995	4995	4995	4995	6
476	20241127	115700	63684010	4995	4995	4995	4995	18
477	20241127	115600	63594100	4995	4995	5000	4995	950
478	20241127	115500	58848805	4995	4995	4995	4995	1
479	20241127	115400	58843810	4995	5000	5000	4995	13
480	20241127	115300	58778845	5000	5000	5000	5000	5
481	20241127	115200	58753845	4995	4995	4995	4995	23
482	20241127	115100	58638960	4995	4995	4995	4995	6
483	20241127	115000	58608990	5000	5000	5000	5000	18
484	20241127	114900	58518990	4995	4995	5000	4995	23
485	20241127	114800	58404070	4995	4995	4995	4995	7
486	20241127	114700	58369105	4995	4995	4995	4995	17
487	20241127	114600	58284190	4995	4995	4995	4995	5
488	20241127	114500	58259215	4995	4995	4995	4995	18
489	20241127	114400	58169305	5000	5000	5000	5000	6
490	20241127	114300	58139305	4995	4995	4995	4995	16
491	20241127	114200	58059385	4995	4995	4995	4995	22
492	20241127	114100	57949495	4995	4995	4995	4995	7
493	20241127	114000	57914530	4995	5000	5000	4990	2664
494	20241127	113900	44604375	5000	5000	5000	5000	5
495	20241127	113800	44579375	5000	5000	5000	5000	17
496	20241127	113700	44494375	5000	5000	5000	5000	22
497	20241127	113600	44384375	5010	5010	5010	5010	1
498	20241127	113500	44379365	5000	5000	5000	5000	22
499	20241127	113400	44269365	5000	5000	5000	5000	7
500	20241127	113300	44234365	5000	5000	5000	5000	17
501	20241127	113200	44149365	5000	5000	5000	5000	0
502	20241127	113100	44149365	5000	5000	5000	5000	19
503	20241127	113000	44054365	5010	5000	5010	5000	23
504	20241127	112900	43939355	5010	5010	5010	5010	0
505	20241127	112800	43939355	5010	5010	5010	5010	22
506	20241127	112700	43829135	5020	5020	5020	5020	0
507	20241127	112600	43829135	5020	5010	5020	5010	22
508	20241127	112500	43718865	5010	5020	5020	5010	7
509	20241127	112400	43683785	5010	5010	5010	5010	16
510	20241127	112300	43603625	5010	5010	5010	5010	23
511	20241127	112200	43488395	5010	5010	5010	5010	0
512	20241127	112100	43488395	5010	5000	5010	5000	20
513	20241127	112000	43388225	5050	5050	5050	5050	0
514	20241127	111900	43388225	5050	5000	5050	5000	53
515	20241127	111800	43121945	5000	5000	5000	5000	17
516	20241127	111700	43036945	5000	5000	5000	5000	6
517	20241127	111600	43006945	5000	5010	5010	5000	24
518	20241127	111500	42886935	5000	5000	5000	5000	0
519	20241127	111400	42886935	5000	5000	5000	5000	30
520	20241127	111300	42736935	5010	5010	5010	5010	107
521	20241127	111200	42200865	5020	5020	5030	5020	12
522	20241127	111100	42140615	5000	5000	5000	5000	31
523	20241127	111000	41985615	5000	5000	5000	5000	6
524	20241127	110900	41955615	5000	5010	5010	5000	13
525	20241127	110800	41890555	5010	5010	5010	5010	1
526	20241127	110700	41885545	5000	5000	5000	5000	23
527	20241127	110600	41770545	5000	5000	5000	5000	7
528	20241127	110500	41735545	5000	5000	5000	5000	16
529	20241127	110400	41655545	5010	5000	5010	5000	22
530	20241127	110300	41545505	5000	5000	5000	5000	6
531	20241127	110200	41515505	5000	5000	5000	5000	33
532	20241127	110100	41350505	5010	5010	5010	5010	0
533	20241127	110000	41350505	5010	5010	5010	5010	1
534	20241127	105900	41345495	5000	5000	5000	5000	13
535	20241127	105800	41280495	5010	5010	5010	5010	17
536	20241127	105700	41195325	5010	5010	5010	5010	17
537	20241127	105600	41110155	5010	5010	5010	5010	5
538	20241127	105500	41085105	5010	5010	5010	5010	21
539	20241127	105400	40979895	5020	5020	5020	5020	1
540	20241127	105300	40974875	5010	5020	5020	5010	18
541	20241127	105200	40884685	5010	5010	5010	5010	31
542	20241127	105100	40729375	5010	5010	5010	5010	0
543	20241127	105000	40729375	5010	5010	5010	5010	17
544	20241127	104900	40644205	5010	5010	5010	5010	0
545	20241127	104800	40644205	5010	5010	5010	5010	34
546	20241127	104700	40473865	5010	5010	5010	5010	0
547	20241127	104600	40473865	5010	5010	5010	5010	13
548	20241127	104500	40408735	5030	5010	5030	5010	16
549	20241127	104400	40328445	5050	5030	5050	5030	40
550	20241127	104300	40127015	5050	5050	5050	5050	0
551	20241127	104200	40127015	5050	5010	5050	5010	31
552	20241127	104100	39971045	5010	5000	5010	5000	31
553	20241127	104000	39815985	5000	5000	5000	5000	0
554	20241127	103900	39815985	5000	5000	5000	5000	17
555	20241127	103800	39730985	5000	5000	5000	5000	29
556	20241127	103700	39585985	5000	5000	5000	5000	0
557	20241127	103600	39585985	5000	5000	5000	5000	17
558	20241127	103500	39500985	5000	5000	5000	5000	0
559	20241127	103400	39500985	5000	5000	5000	5000	37
560	20241127	103300	39315985	5010	5010	5010	5010	0
561	20241127	103200	39315985	5010	5000	5010	5000	8
562	20241127	103100	39275965	5000	5000	5000	5000	26
563	20241127	103000	39145965	5010	5010	5010	5010	0
564	20241127	102900	39145965	5010	5000	5010	5000	21
565	20241127	102800	39040925	5010	5010	5010	5000	137
566	20241127	102700	38355905	5000	5000	5000	5000	23
567	20241127	102600	38240905	5010	5010	5010	5010	16
568	20241127	102500	38160745	5010	5010	5010	5010	0
569	20241127	102400	38160745	5010	5010	5010	5010	30
570	20241127	102300	38010445	5010	5010	5010	5010	0
571	20241127	102200	38010445	5010	5010	5010	5010	17
572	20241127	102100	37925275	5020	5020	5020	5020	0
573	20241127	102000	37925275	5020	5040	5040	5020	44
574	20241127	101900	37703985	5050	5040	5050	5040	10
575	20241127	101800	37653555	5040	5040	5040	5040	40
576	20241127	101700	37451955	5040	5010	5040	5010	314
577	20241127	101600	35877425	5010	5010	5010	5010	0
578	20241127	101500	35877425	5010	5010	5010	5010	24
579	20241127	101400	35757185	5010	5010	5010	5010	400
580	20241127	101300	33753185	5010	5020	5020	5010	21
581	20241127	101200	33647825	5020	5020	5020	5020	17
582	20241127	101100	33562485	5020	5020	5020	5020	0
583	20241127	101000	33562485	5020	5020	5020	5020	25
584	20241127	100900	33436985	5020	5020	5020	5020	6
585	20241127	100800	33406865	5020	5020	5020	5020	17
586	20241127	100700	33321525	5030	5020	5030	5020	13
587	20241127	100600	33256205	5020	5020	5020	5020	22
588	20241127	100500	33145765	5020	5020	5020	5020	19
589	20241127	100400	33050385	5020	5020	5020	5020	0
590	20241127	100300	33050385	5020	5020	5020	5020	26
591	20241127	100200	32919865	5020	5030	5030	5020	7
592	20241127	100100	32884715	5020	5030	5030	5020	113
593	20241127	100000	32316455	5040	5010	5040	5010	233
594	20241127	095900	31148005	5010	5010	5010	5010	6
595	20241127	095800	31117945	5020	5020	5030	5020	620
596	20241127	095700	28005495	5040	5030	5040	5030	25
597	20241127	095600	27879725	5040	5020	5040	5020	40
598	20241127	095500	27678295	5030	5030	5030	5030	2
599	20241127	095400	27668235	5010	5010	5020	5010	199
600	20241127	095300	26671095	5010	5000	5010	5000	24
601	20241127	095200	26550985	5020	5010	5020	5010	43
602	20241127	095100	26335155	5000	5000	5000	5000	20
603	20241127	095000	26235155	5010	5000	5010	5000	202
604	20241127	094900	25225135	5000	5000	5000	5000	41
605	20241127	094800	25020135	5000	5000	5000	5000	6
606	20241127	094700	24990135	5010	5010	5010	5010	1
607	20241127	094600	24985125	5010	5010	5010	5010	22
608	20241127	094500	24874905	5010	5010	5010	5010	50
609	20241127	094400	24624405	5010	5010	5010	5010	23
610	20241127	094300	24509175	5020	5010	5020	5000	37
611	20241127	094200	24323895	5000	5000	5000	5000	0
612	20241127	094100	24323895	5000	4995	5000	4995	34
613	20241127	094000	24153980	5050	5050	5050	5050	0
614	20241127	093900	24153980	5050	5050	5050	5050	0
615	20241127	093800	24153980	5050	5050	5050	5050	0
616	20241127	093700	24153980	5050	4995	5050	4995	471
617	20241127	093600	21800190	4990	4990	4990	4990	10
618	20241127	093500	21750290	4990	4990	4990	4990	34
619	20241127	093400	21580630	5010	5010	5010	5010	0
620	20241127	093300	21580630	5010	5000	5010	4990	41
621	20241127	093200	21375630	4990	4990	4990	4990	23
622	20241127	093100	21260860	4985	4995	4995	4985	1013
623	20241127	093000	16206400	5010	5010	5010	5010	1
624	20241127	092900	16201390	4995	4995	4995	4995	8
625	20241127	092800	16161430	5020	5020	5020	5020	0
626	20241127	092700	16161430	5020	5000	5020	5000	129
627	20241127	092600	15516410	5000	5000	5000	5000	312
628	20241127	092500	13956410	5010	5010	5010	5010	500
629	20241127	092400	11451410	5020	5020	5020	5020	100
630	20241127	092300	10949410	5020	5020	5020	5020	0
631	20241127	092200	10949410	5020	5030	5030	5020	202
632	20241127	092100	9935340	5060	5060	5060	5060	0
633	20241127	092000	9935340	5060	5060	5060	5060	0
634	20241127	091900	9935340	5060	5060	5060	5060	0
635	20241127	091800	9935340	5060	5060	5060	5060	50
636	20241127	091700	9682340	5060	5060	5060	5060	50
637	20241127	091600	9429340	5060	5050	5060	5050	61
638	20241127	091500	9120880	5060	5040	5060	5040	828
639	20241127	091400	4939460	5030	5030	5030	5020	97
640	20241127	091300	4451970	5020	4990	5020	4990	333
641	20241127	091200	2784975	4990	4990	4990	4990	5
642	20241127	091100	2760025	5010	5010	5010	5010	0
643	20241127	091000	2760025	5010	5010	5010	5010	0
644	20241127	090900	2760025	5010	5010	5010	5010	0
645	20241127	090800	2760025	5010	5000	5010	5000	173
646	20241127	090700	1895005	5000	4990	5000	4990	145
647	20241127	090600	1170575	4990	4985	4990	4985	50
648	20241127	090500	921080	4985	4980	4990	4980	17
649	20241127	090400	836380	4985	4985	4985	4985	2
650	20241127	090300	826410	4985	4985	4985	4985	0
651	20241127	090200	826410	4985	4980	4985	4980	63
652	20241127	090100	512425	4975	4975	4975	4975	4
653	20241127	090000	492525	4975	4975	4975	4975	99