KissMeData/066130/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	194700	142371450	5030	5030	5030	5030	958
3	20241128	194600	142371450	5030	5030	5030	5030	0
4	20241128	194500	142371450	5030	5030	5030	5030	0
5	20241128	194400	142371450	5030	5030	5030	5030	0
6	20241128	194300	142371450	5030	5030	5030	5030	0
7	20241128	194200	142371450	5030	5030	5030	5030	0
8	20241128	194100	142371450	5030	5030	5030	5030	0
9	20241128	194000	142371450	5030	5030	5030	5030	0
10	20241128	193900	142371450	5030	5030	5030	5030	0
11	20241128	193800	142371450	5030	5030	5030	5030	0
12	20241128	193700	142371450	5030	5030	5030	5030	0
13	20241128	193600	142371450	5030	5030	5030	5030	0
14	20241128	193500	142371450	5030	5030	5030	5030	0
15	20241128	193400	142371450	5030	5030	5030	5030	0
16	20241128	193300	142371450	5030	5030	5030	5030	0
17	20241128	193200	142371450	5030	5030	5030	5030	0
18	20241128	193100	142371450	5030	5030	5030	5030	0
19	20241128	193000	142371450	5030	5030	5030	5030	0
20	20241128	192900	142371450	5030	5030	5030	5030	0
21	20241128	192800	142371450	5030	5030	5030	5030	0
22	20241128	192700	142371450	5030	5030	5030	5030	0
23	20241128	192600	142371450	5030	5030	5030	5030	0
24	20241128	192500	142371450	5030	5030	5030	5030	0
25	20241128	192400	142371450	5030	5030	5030	5030	0
26	20241128	192300	142371450	5030	5030	5030	5030	0
27	20241128	192200	142371450	5030	5030	5030	5030	0
28	20241128	192100	142371450	5030	5030	5030	5030	0
29	20241128	192000	142371450	5030	5030	5030	5030	0
30	20241128	191900	142371450	5030	5030	5030	5030	0
31	20241128	191800	142371450	5030	5030	5030	5030	0
32	20241128	191700	142371450	5030	5030	5030	5030	958
33	20241128	191600	142371450	5030	5030	5030	5030	0
34	20241128	191500	142371450	5030	5030	5030	5030	0
35	20241128	191400	142371450	5030	5030	5030	5030	0
36	20241128	191300	142371450	5030	5030	5030	5030	0
37	20241128	191200	142371450	5030	5030	5030	5030	0
38	20241128	191100	142371450	5030	5030	5030	5030	0
39	20241128	191000	142371450	5030	5030	5030	5030	0
40	20241128	190900	142371450	5030	5030	5030	5030	0
41	20241128	190800	142371450	5030	5030	5030	5030	0
42	20241128	190700	142371450	5030	5030	5030	5030	0
43	20241128	190600	142371450	5030	5030	5030	5030	0
44	20241128	190500	142371450	5030	5030	5030	5030	0
45	20241128	190400	142371450	5030	5030	5030	5030	0
46	20241128	190300	142371450	5030	5030	5030	5030	0
47	20241128	190200	142371450	5030	5030	5030	5030	0
48	20241128	190100	142371450	5030	5030	5030	5030	0
49	20241128	190000	142371450	5030	5030	5030	5030	0
50	20241128	185900	142371450	5030	5030	5030	5030	0
51	20241128	185800	142371450	5030	5030	5030	5030	0
52	20241128	185700	142371450	5030	5030	5030	5030	0
53	20241128	185600	142371450	5030	5030	5030	5030	0
54	20241128	185500	142371450	5030	5030	5030	5030	0
55	20241128	185400	142371450	5030	5030	5030	5030	0
56	20241128	185300	142371450	5030	5030	5030	5030	0
57	20241128	185200	142371450	5030	5030	5030	5030	0
58	20241128	185100	142371450	5030	5030	5030	5030	0
59	20241128	185000	142371450	5030	5030	5030	5030	0
60	20241128	184900	142371450	5030	5030	5030	5030	0
61	20241128	184800	142371450	5030	5030	5030	5030	0
62	20241128	184700	142371450	5030	5030	5030	5030	958
63	20241128	184600	142371450	5030	5030	5030	5030	0
64	20241128	184500	142371450	5030	5030	5030	5030	0
65	20241128	184400	142371450	5030	5030	5030	5030	0
66	20241128	184300	142371450	5030	5030	5030	5030	0
67	20241128	184200	142371450	5030	5030	5030	5030	0
68	20241128	184100	142371450	5030	5030	5030	5030	0
69	20241128	184000	142371450	5030	5030	5030	5030	0
70	20241128	183900	142371450	5030	5030	5030	5030	0
71	20241128	183800	142371450	5030	5030	5030	5030	0
72	20241128	183700	142371450	5030	5030	5030	5030	0
73	20241128	183600	142371450	5030	5030	5030	5030	0
74	20241128	183500	142371450	5030	5030	5030	5030	0
75	20241128	183400	142371450	5030	5030	5030	5030	0
76	20241128	183300	142371450	5030	5030	5030	5030	0
77	20241128	183200	142371450	5030	5030	5030	5030	0
78	20241128	183100	142371450	5030	5030	5030	5030	0
79	20241128	183000	142371450	5030	5030	5030	5030	0
80	20241128	182900	142371450	5030	5030	5030	5030	0
81	20241128	182800	142371450	5030	5030	5030	5030	0
82	20241128	182700	142371450	5030	5030	5030	5030	0
83	20241128	182600	142371450	5030	5030	5030	5030	0
84	20241128	182500	142371450	5030	5030	5030	5030	0
85	20241128	182400	142371450	5030	5030	5030	5030	0
86	20241128	182300	142371450	5030	5030	5030	5030	0
87	20241128	182200	142371450	5030	5030	5030	5030	0
88	20241128	182100	142371450	5030	5030	5030	5030	0
89	20241128	182000	142371450	5030	5030	5030	5030	0
90	20241128	181900	142371450	5030	5030	5030	5030	0
91	20241128	181800	142371450	5030	5030	5030	5030	0
92	20241128	181700	142371450	5030	5030	5030	5030	958
93	20241128	181600	142371450	5030	5030	5030	5030	0
94	20241128	181500	142371450	5030	5030	5030	5030	0
95	20241128	181400	142371450	5030	5030	5030	5030	0
96	20241128	181300	142371450	5030	5030	5030	5030	0
97	20241128	181200	142371450	5030	5030	5030	5030	0
98	20241128	181100	142371450	5030	5030	5030	5030	0
99	20241128	181000	142371450	5030	5030	5030	5030	0
100	20241128	180900	142371450	5030	5030	5030	5030	0
101	20241128	180800	142371450	5030	5030	5030	5030	0
102	20241128	180700	142371450	5030	5030	5030	5030	0
103	20241128	180600	142371450	5030	5030	5030	5030	0
104	20241128	180500	142371450	5030	5030	5030	5030	0
105	20241128	180400	142371450	5030	5030	5030	5030	0
106	20241128	180300	142371450	5030	5030	5030	5030	0
107	20241128	180200	142371450	5030	5030	5030	5030	0
108	20241128	180100	142371450	5030	5030	5030	5030	0
109	20241128	180000	142371450	5030	5030	5030	5030	0
110	20241128	175900	142371450	5030	5030	5030	5030	0
111	20241128	175800	142371450	5030	5030	5030	5030	0
112	20241128	175700	142371450	5030	5030	5030	5030	0
113	20241128	175600	142371450	5030	5030	5030	5030	0
114	20241128	175500	142371450	5030	5030	5030	5030	0
115	20241128	175400	142371450	5030	5030	5030	5030	0
116	20241128	175300	142371450	5030	5030	5030	5030	0
117	20241128	175200	142371450	5030	5030	5030	5030	0
118	20241128	175100	142371450	5030	5030	5030	5030	0
119	20241128	175000	142371450	5030	5030	5030	5030	0
120	20241128	174900	142371450	5030	5030	5030	5030	0
121	20241128	174800	142371450	5030	5030	5030	5030	0
122	20241128	174700	142371450	5030	5030	5030	5030	958
123	20241128	174600	142371450	5030	5030	5030	5030	0
124	20241128	174500	142371450	5030	5030	5030	5030	0
125	20241128	174400	142371450	5030	5030	5030	5030	0
126	20241128	174300	142371450	5030	5030	5030	5030	0
127	20241128	174200	142371450	5030	5030	5030	5030	0
128	20241128	174100	142371450	5030	5030	5030	5030	0
129	20241128	174000	142371450	5030	5030	5030	5030	0
130	20241128	173900	142371450	5030	5030	5030	5030	0
131	20241128	173800	142371450	5030	5030	5030	5030	0
132	20241128	173700	142371450	5030	5030	5030	5030	0
133	20241128	173600	142371450	5030	5030	5030	5030	0
134	20241128	173500	142371450	5030	5030	5030	5030	0
135	20241128	173400	142371450	5030	5030	5030	5030	0
136	20241128	173300	142371450	5030	5030	5030	5030	0
137	20241128	173200	142371450	5030	5030	5030	5030	0
138	20241128	173100	142371450	5030	5030	5030	5030	0
139	20241128	173000	142371450	5030	5030	5030	5030	0
140	20241128	172900	142371450	5030	5030	5030	5030	0
141	20241128	172800	142371450	5030	5030	5030	5030	0
142	20241128	172700	142371450	5030	5030	5030	5030	0
143	20241128	172600	142371450	5030	5030	5030	5030	0
144	20241128	172500	142371450	5030	5030	5030	5030	0
145	20241128	172400	142371450	5030	5030	5030	5030	0
146	20241128	172300	142371450	5030	5030	5030	5030	0
147	20241128	172200	142371450	5030	5030	5030	5030	0
148	20241128	172100	142371450	5030	5030	5030	5030	0
149	20241128	172000	142371450	5030	5030	5030	5030	0
150	20241128	171900	142371450	5030	5030	5030	5030	0
151	20241128	171800	142371450	5030	5030	5030	5030	0
152	20241128	171700	142371450	5030	5030	5030	5030	958
153	20241128	171600	142371450	5030	5030	5030	5030	0
154	20241128	171500	142371450	5030	5030	5030	5030	0
155	20241128	171400	142371450	5030	5030	5030	5030	0
156	20241128	171300	142371450	5030	5030	5030	5030	0
157	20241128	171200	142371450	5030	5030	5030	5030	0
158	20241128	171100	142371450	5030	5030	5030	5030	0
159	20241128	171000	142371450	5030	5030	5030	5030	0
160	20241128	170900	142371450	5030	5030	5030	5030	0
161	20241128	170800	142371450	5030	5030	5030	5030	0
162	20241128	170700	142371450	5030	5030	5030	5030	0
163	20241128	170600	142371450	5030	5030	5030	5030	0
164	20241128	170500	142371450	5030	5030	5030	5030	0
165	20241128	170400	142371450	5030	5030	5030	5030	0
166	20241128	170300	142371450	5030	5030	5030	5030	0
167	20241128	170200	142371450	5030	5030	5030	5030	0
168	20241128	170100	142371450	5030	5030	5030	5030	0
169	20241128	170000	142371450	5030	5030	5030	5030	0
170	20241128	165900	142371450	5030	5030	5030	5030	0
171	20241128	165800	142371450	5030	5030	5030	5030	0
172	20241128	165700	142371450	5030	5030	5030	5030	0
173	20241128	165600	142371450	5030	5030	5030	5030	0
174	20241128	165500	142371450	5030	5030	5030	5030	0
175	20241128	165400	142371450	5030	5030	5030	5030	0
176	20241128	165300	142371450	5030	5030	5030	5030	0
177	20241128	165200	142371450	5030	5030	5030	5030	0
178	20241128	165100	142371450	5030	5030	5030	5030	0
179	20241128	165000	142371450	5030	5030	5030	5030	0
180	20241128	164900	142371450	5030	5030	5030	5030	0
181	20241128	164800	142371450	5030	5030	5030	5030	0
182	20241128	164700	142371450	5030	5030	5030	5030	958
183	20241128	164600	142371450	5030	5030	5030	5030	0
184	20241128	164500	142371450	5030	5030	5030	5030	0
185	20241128	164400	142371450	5030	5030	5030	5030	0
186	20241128	164300	142371450	5030	5030	5030	5030	0
187	20241128	164200	142371450	5030	5030	5030	5030	0
188	20241128	164100	142371450	5030	5030	5030	5030	0
189	20241128	164000	142371450	5030	5030	5030	5030	0
190	20241128	163900	142371450	5030	5030	5030	5030	0
191	20241128	163800	142371450	5030	5030	5030	5030	0
192	20241128	163700	142371450	5030	5030	5030	5030	0
193	20241128	163600	142371450	5030	5030	5030	5030	0
194	20241128	163500	142371450	5030	5030	5030	5030	0
195	20241128	163400	142371450	5030	5030	5030	5030	0
196	20241128	163300	142371450	5030	5030	5030	5030	0
197	20241128	163200	142371450	5030	5030	5030	5030	0
198	20241128	163100	142371450	5030	5030	5030	5030	0
199	20241128	163000	142371450	5030	5030	5030	5030	0
200	20241128	162900	142371450	5030	5030	5030	5030	0
201	20241128	162800	142371450	5030	5030	5030	5030	0
202	20241128	162700	142371450	5030	5030	5030	5030	0
203	20241128	162600	142371450	5030	5030	5030	5030	0
204	20241128	162500	142371450	5030	5030	5030	5030	0
205	20241128	162400	142371450	5030	5030	5030	5030	0
206	20241128	162300	142371450	5030	5030	5030	5030	0
207	20241128	162200	142371450	5030	5030	5030	5030	0
208	20241128	162100	142371450	5030	5030	5030	5030	0
209	20241128	162000	142371450	5030	5030	5030	5030	0
210	20241128	161900	142371450	5030	5030	5030	5030	0
211	20241128	161800	142371450	5030	5030	5030	5030	0
212	20241128	161700	142371450	5030	5030	5030	5030	958
213	20241128	161600	142371450	5030	5030	5030	5030	0
214	20241128	161500	142371450	5030	5030	5030	5030	0
215	20241128	161400	142371450	5030	5030	5030	5030	0
216	20241128	161300	142371450	5030	5030	5030	5030	0
217	20241128	161200	142371450	5030	5030	5030	5030	0
218	20241128	161100	142371450	5030	5030	5030	5030	0
219	20241128	161000	142371450	5030	5030	5030	5030	0
220	20241128	160900	142371450	5030	5030	5030	5030	0
221	20241128	160800	142371450	5030	5030	5030	5030	0
222	20241128	160700	142371450	5030	5030	5030	5030	0
223	20241128	160600	142371450	5030	5030	5030	5030	0
224	20241128	160500	142371450	5030	5030	5030	5030	0
225	20241128	160400	142371450	5030	5030	5030	5030	0
226	20241128	160300	142371450	5030	5030	5030	5030	0
227	20241128	160200	142371450	5030	5030	5030	5030	0
228	20241128	160100	142371450	5030	5030	5030	5030	0
229	20241128	160000	142371450	5030	5030	5030	5030	0
230	20241128	155900	142371450	5030	5030	5030	5030	0
231	20241128	155800	142371450	5030	5030	5030	5030	0
232	20241128	155700	142371450	5030	5030	5030	5030	0
233	20241128	155600	142371450	5030	5030	5030	5030	0
234	20241128	155500	142371450	5030	5030	5030	5030	0
235	20241128	155400	142371450	5030	5030	5030	5030	0
236	20241128	155300	142371450	5030	5030	5030	5030	0
237	20241128	155200	142371450	5030	5030	5030	5030	0
238	20241128	155100	142371450	5030	5030	5030	5030	0
239	20241128	155000	142371450	5030	5030	5030	5030	0
240	20241128	154900	142371450	5030	5030	5030	5030	0
241	20241128	154800	142371450	5030	5030	5030	5030	0
242	20241128	154700	142371450	5030	5030	5030	5030	958
243	20241128	154600	142371450	5030	5030	5030	5030	0
244	20241128	154500	142371450	5030	5030	5030	5030	0
245	20241128	154400	142371450	5030	5030	5030	5030	0
246	20241128	154300	142371450	5030	5030	5030	5030	0
247	20241128	154200	142371450	5030	5030	5030	5030	0
248	20241128	154100	142371450	5030	5030	5030	5030	0
249	20241128	154000	142371450	5030	5030	5030	5030	0
250	20241128	153900	142371450	5030	5030	5030	5030	0
251	20241128	153800	142371450	5030	5030	5030	5030	0
252	20241128	153700	142371450	5030	5030	5030	5030	0
253	20241128	153600	142371450	5030	5030	5030	5030	0
254	20241128	153500	142371450	5030	5030	5030	5030	0
255	20241128	153400	142371450	5030	5030	5030	5030	0
256	20241128	153300	142371450	5030	5030	5030	5030	0
257	20241128	153200	142371450	5030	5030	5030	5030	0
258	20241128	153100	142371450	5030	5030	5030	5030	0
259	20241128	153000	142371450	5030	5030	5030	5030	958
260	20241128	152900	137552710	5000	5000	5000	5000	0
261	20241128	152800	137552710	5000	5000	5000	5000	0
262	20241128	152700	137552710	5000	5000	5000	5000	0
263	20241128	152600	137552710	5000	5000	5000	5000	0
264	20241128	152500	137552710	5000	5000	5000	5000	0
265	20241128	152400	137552710	5000	5000	5000	5000	0
266	20241128	152300	137552710	5000	5000	5000	5000	0
267	20241128	152200	137552710	5000	5000	5000	5000	0
268	20241128	152100	137552710	5000	5000	5000	5000	0
269	20241128	152000	137552710	5000	5000	5000	5000	0
270	20241128	151900	137552710	5000	5030	5030	5000	251
271	20241128	151800	136290210	5020	5000	5020	5000	1246
272	20241128	151700	130039640	5000	5000	5000	5000	55
273	20241128	151600	129764640	5000	5000	5000	5000	1
274	20241128	151500	129759640	5000	5000	5000	5000	0
275	20241128	151400	129759640	5000	5000	5000	5000	4
276	20241128	151300	129739640	5000	5000	5000	5000	62
277	20241128	151200	129429640	5010	5010	5010	5010	0
278	20241128	151100	129429640	5010	5010	5010	5010	0
279	20241128	151000	129429640	5010	5010	5010	5010	0
280	20241128	150900	129429640	5010	5010	5010	5000	91
281	20241128	150800	128974160	5010	4985	5010	4985	1184
282	20241128	150700	123050100	4990	4975	4990	4975	8
283	20241128	150600	123010225	4975	4975	4975	4975	251
284	20241128	150500	121761500	4990	4975	4990	4975	677
285	20241128	150400	118391370	4975	4975	4975	4975	2
286	20241128	150300	118381420	4975	4975	4975	4975	1
287	20241128	150200	118376445	4975	4975	4975	4975	2
288	20241128	150100	118366495	4975	4975	4975	4975	40
289	20241128	150000	118167495	5000	4975	5000	4975	9
290	20241128	145900	118122615	4975	4975	4975	4975	0
291	20241128	145800	118122615	4975	4975	4975	4975	0
292	20241128	145700	118122615	4975	4975	4975	4975	57
293	20241128	145600	117839040	5000	4995	5000	4995	6
294	20241128	145500	117809065	4970	4970	4970	4970	2
295	20241128	145400	117799125	4970	4970	4970	4970	1
296	20241128	145300	117794155	4970	4970	5000	4970	47
297	20241128	145200	117560325	4970	4975	4975	4970	903
298	20241128	145100	113071875	4990	4975	4990	4975	2
299	20241128	145000	113061910	4975	4975	4975	4975	2
300	20241128	144900	113051960	4975	4975	4995	4975	58
301	20241128	144800	112763390	4975	4975	4975	4975	2
302	20241128	144700	112753440	4975	4975	4975	4975	1
303	20241128	144600	112748465	5000	4985	5000	4985	20
304	20241128	144500	112648635	4975	4975	4975	4975	31
305	20241128	144400	112494410	4975	4975	4975	4975	8
306	20241128	144300	112454610	4980	4975	4980	4975	6
307	20241128	144200	112424740	4975	4975	4975	4975	500
308	20241128	144100	109937240	4975	4980	4980	4975	47
309	20241128	144000	109703390	4975	4975	4975	4975	10
310	20241128	143900	109653640	4975	4975	4975	4975	0
311	20241128	143800	109653640	4975	4975	4975	4975	4
312	20241128	143700	109633740	4975	4975	4975	4975	37
313	20241128	143600	109449665	4975	4975	4980	4975	11
314	20241128	143500	109394920	4975	4980	4980	4975	62
315	20241128	143400	109086165	4980	4980	4980	4980	0
316	20241128	143300	109086165	4980	4980	4980	4980	50
317	20241128	143200	108837165	4980	4980	4985	4980	15
318	20241128	143100	108762460	4980	4980	4980	4980	3
319	20241128	143000	108747520	4980	4980	4980	4980	0
320	20241128	142900	108747520	4980	4980	4980	4980	32
321	20241128	142800	108588160	4980	4980	4980	4980	12
322	20241128	142700	108528400	4980	4980	4980	4980	0
323	20241128	142600	108528400	4980	4980	4980	4980	2
324	20241128	142500	108518440	4980	4980	4980	4980	50
325	20241128	142400	108269440	4980	4980	4980	4980	10
326	20241128	142300	108219640	4980	4980	4980	4980	0
327	20241128	142200	108219640	4980	4980	4980	4980	1
328	20241128	142100	108214660	4980	4980	4980	4980	38
329	20241128	142000	108025420	4990	4980	4990	4980	7
330	20241128	141900	107990550	4980	4990	4990	4980	2
331	20241128	141800	107980580	4980	4980	4980	4980	0
332	20241128	141700	107980580	4980	4980	4980	4980	41
333	20241128	141600	107776400	4980	4980	4995	4980	14
334	20241128	141500	107706665	4995	4995	4995	4995	0
335	20241128	141400	107706665	4995	4990	4995	4990	6
336	20241128	141300	107676715	4995	4985	4995	4985	45
337	20241128	141200	107452355	4985	4985	4985	4985	9
338	20241128	141100	107407490	4990	4985	4990	4985	38
339	20241128	141000	107218055	4985	4985	4985	4985	1
340	20241128	140900	107213070	4985	4985	4985	4985	54
341	20241128	140800	106943880	4985	4985	4985	4985	0
342	20241128	140700	106943880	4985	4985	4995	4985	14
343	20241128	140600	106874055	4995	4995	4995	4995	0
344	20241128	140500	106874055	4995	4985	4995	4985	38
345	20241128	140400	106684580	4985	4985	4985	4985	2
346	20241128	140300	106674610	4985	4985	4985	4985	12
347	20241128	140200	106614790	4985	4985	4985	4985	3
348	20241128	140100	106599835	4985	4985	4985	4985	39
349	20241128	140000	106405420	4985	4985	4985	4985	3
350	20241128	135900	106390465	4985	4985	4985	4985	11
351	20241128	135800	106335630	4985	4985	4985	4985	0
352	20241128	135700	106335630	4985	4985	4985	4985	42
353	20241128	135600	106126260	4990	4990	4990	4990	1
354	20241128	135500	106121270	4985	4985	4985	4985	11
355	20241128	135400	106066435	4985	4985	4985	4985	1
356	20241128	135300	106061450	4995	4990	4995	4985	50
357	20241128	135200	105812170	4995	4995	4995	4995	0
358	20241128	135100	105812170	4995	4980	4995	4980	11
359	20241128	135000	105757375	4995	4980	4995	4980	3
360	20241128	134900	105742420	4980	4980	4980	4980	33
361	20241128	134800	105578080	4995	4985	4995	4980	14
362	20241128	134700	105508245	4990	4980	4990	4980	9
363	20241128	134600	105463385	4985	4985	4985	4985	0
364	20241128	134500	105463385	4985	4985	4985	4985	52
365	20241128	134400	105204165	4995	4995	4995	4995	0
366	20241128	134300	105204165	4995	4990	4995	4990	14
367	20241128	134200	105134295	4995	4995	4995	4995	1
368	20241128	134100	105129300	4990	5000	5010	4990	11
369	20241128	134000	105074340	5000	4995	5010	4995	70
370	20241128	133900	104724450	4995	4990	4995	4990	9
371	20241128	133800	104679520	4990	4990	4990	4990	1
372	20241128	133700	104674530	4995	4995	4995	4990	27
373	20241128	133600	104539685	4985	4985	4985	4985	5
374	20241128	133500	104514760	4985	4985	4985	4985	1
375	20241128	133400	104509775	4985	4990	5010	4985	23
376	20241128	133300	104394980	5000	4990	5010	4990	35
377	20241128	133200	104220300	5000	4990	5000	4990	3
378	20241128	133100	104205310	5010	4990	5010	4990	3
379	20241128	133000	104190320	5010	4985	5010	4985	6
380	20241128	132900	104160385	5010	4980	5010	4980	63
381	20241128	132800	103846245	4980	4980	4980	4980	3
382	20241128	132700	103831305	5010	4975	5010	4975	188
383	20241128	132600	102895345	5000	4975	5010	4975	100
384	20241128	132500	102396030	4995	4975	4995	4975	46
385	20241128	132400	102167060	4980	4980	4980	4980	2
386	20241128	132300	102157100	4980	4975	4980	4975	23
387	20241128	132200	102042665	4975	4980	4980	4975	98
388	20241128	132100	101555105	4980	4975	4980	4975	49
389	20241128	132000	101311310	4980	4975	4980	4975	4
390	20241128	131900	101291405	4970	4970	4970	4970	1
391	20241128	131800	101286435	4975	4975	4975	4975	7
392	20241128	131700	101251610	4985	4970	4985	4970	36
393	20241128	131600	101072675	4970	4980	4980	4970	1003
394	20241128	131500	96084720	4990	4990	4990	4990	0
395	20241128	131400	96084720	4990	4990	4990	4980	14
396	20241128	131300	96014980	4980	4980	4980	4980	15
397	20241128	131200	95940280	4980	4990	4990	4980	46
398	20241128	131100	95711180	4990	4990	4990	4990	1
399	20241128	131000	95706190	4975	4975	4975	4975	8
400	20241128	130900	95666390	4995	4995	4995	4995	1
401	20241128	130800	95661395	4985	4985	4985	4985	40
402	20241128	130700	95461995	4985	4975	4985	4975	6
403	20241128	130600	95432115	4985	4985	4985	4985	3
404	20241128	130500	95417160	4995	4990	4995	4990	6
405	20241128	130400	95387215	4985	4985	4985	4985	50
406	20241128	130300	95137965	4995	4995	4995	4990	4
407	20241128	130200	95117995	4990	4980	4990	4980	19
408	20241128	130100	95023255	4980	4975	4990	4975	11
409	20241128	130000	94968470	4975	4975	4975	4975	33
410	20241128	125900	94804295	4995	4995	4995	4995	0
411	20241128	125800	94804295	4995	4995	4995	4995	1
412	20241128	125700	94799300	4975	4975	4975	4975	10
413	20241128	125600	94749550	4975	4995	4995	4975	95
414	20241128	125500	94275845	4995	4975	4995	4975	4
415	20241128	125400	94255905	4975	4975	4975	4975	1
416	20241128	125300	94250930	4995	4980	4995	4975	313
417	20241128	125200	92693480	4980	4990	4990	4980	45
418	20241128	125100	92469330	4990	4990	4990	4990	1
419	20241128	125000	92464340	4990	4990	4990	4990	5
420	20241128	124900	92439390	4990	4990	4995	4990	11
421	20241128	124800	92384495	4995	5010	5010	4995	24
422	20241128	124700	92264420	5010	5000	5010	5000	33
423	20241128	124600	92099310	5000	5000	5000	5000	0
424	20241128	124500	92099310	5000	5000	5000	4990	22
425	20241128	124400	91989450	4990	4990	4990	4990	31
426	20241128	124300	91834760	5000	4990	5000	4990	19
427	20241128	124200	91739940	4990	4980	4990	4980	2
428	20241128	124100	91729970	4985	4990	4990	4980	11
429	20241128	124000	91675150	4975	4975	4990	4975	45
430	20241128	123900	91451260	4990	4975	4990	4975	6
431	20241128	123800	91421355	4990	4990	4990	4990	0
432	20241128	123700	91421355	4990	4985	4990	4985	13
433	20241128	123600	91356540	4980	4980	4980	4980	41
434	20241128	123500	91152360	4980	4980	4980	4980	1
435	20241128	123400	91147380	4990	4990	4990	4990	0
436	20241128	123300	91147380	4990	4990	4990	4980	13
437	20241128	123200	91082600	4980	4990	4990	4980	26
438	20241128	123100	90952870	5000	4995	5000	4995	11
439	20241128	123000	90897920	5000	4990	5000	4990	498
440	20241128	122900	88412870	5000	4990	5000	4990	2
441	20241128	122800	88402880	4990	5000	5000	4990	42
442	20241128	122700	88193270	5000	5000	5000	5000	2
443	20241128	122600	88183270	5000	4990	5000	4990	4
444	20241128	122500	88163280	5000	5000	5000	5000	3
445	20241128	122400	88148280	4990	4990	4990	4990	50
446	20241128	122300	87898780	5000	5000	5010	5000	15
447	20241128	122200	87823730	5020	5000	5020	5000	1323
448	20241128	122100	81194440	5000	4985	5000	4985	129
449	20241128	122000	80551040	4985	4985	4985	4975	44
450	20241128	121900	80332120	4980	4975	4985	4975	31
451	20241128	121800	80177680	4985	4980	4985	4980	10
452	20241128	121700	80127870	4985	4985	4985	4975	7
453	20241128	121600	80092995	4980	4985	4985	4975	73
454	20241128	121500	79729470	4980	4980	4980	4980	4
455	20241128	121400	79709550	4985	4985	4985	4985	1
456	20241128	121300	79704565	4980	4985	4985	4980	3
457	20241128	121200	79689615	4980	4980	4985	4975	292
458	20241128	121100	78235615	4985	4985	4985	4985	1
459	20241128	121000	78230630	4975	4975	4975	4975	1
460	20241128	120900	78225655	4985	4975	4985	4975	39
461	20241128	120800	78031620	4985	4990	4990	4970	49
462	20241128	120700	77787845	4970	4970	4990	4970	4
463	20241128	120600	77767945	4970	4970	4970	4970	0
464	20241128	120500	77767945	4970	4990	4990	4970	125
465	20241128	120400	77146535	4975	4985	4985	4975	432
466	20241128	120300	74994970	5000	5000	5000	5000	0
467	20241128	120200	74994970	5000	4980	5000	4980	46
468	20241128	120100	74765850	4980	4970	4980	4970	21
469	20241128	120000	74661375	4970	4970	4970	4970	59
470	20241128	115900	74368145	4970	4970	4970	4970	0
471	20241128	115800	74368145	4970	4970	4970	4970	1
472	20241128	115700	74363175	4970	4970	4970	4970	7
473	20241128	115600	74328385	4970	4970	4970	4970	30
474	20241128	115500	74179285	4970	4970	4970	4970	12
475	20241128	115400	74119645	4970	4970	4970	4970	100
476	20241128	115300	73622645	4970	4970	4970	4970	4
477	20241128	115200	73602765	4970	4970	4970	4970	52
478	20241128	115100	73344325	4970	4970	4970	4970	6
479	20241128	115000	73314505	4975	4975	4975	4975	4
480	20241128	114900	73294605	4970	4970	4970	4970	4
481	20241128	114800	73274725	4970	4975	4975	4970	13
482	20241128	114700	73210055	4975	4975	4975	4975	7
483	20241128	114600	73175230	4975	4975	4975	4975	4
484	20241128	114500	73155330	4975	4975	4975	4975	1
485	20241128	114400	73150355	4980	4980	4980	4980	5
486	20241128	114300	73125455	4990	4970	4990	4965	88
487	20241128	114200	72687810	4970	4970	4970	4970	5
488	20241128	114100	72662960	4975	4975	4975	4975	0
489	20241128	114000	72662960	4975	4965	4975	4965	36
490	20241128	113900	72484210	4965	4970	4970	4965	50
491	20241128	113800	72235765	4970	4970	4970	4970	6
492	20241128	113700	72205945	4970	4970	4970	4970	0
493	20241128	113600	72205945	4970	4970	4970	4970	50
494	20241128	113500	71957445	4970	4970	4970	4970	9
495	20241128	113400	71912715	4970	4970	4970	4970	0
496	20241128	113300	71912715	4970	4970	4970	4970	4
497	20241128	113200	71892835	4970	4970	4970	4970	34
498	20241128	113100	71723855	4970	4970	4970	4970	9
499	20241128	113000	71679125	4965	4965	4965	4965	0
500	20241128	112900	71679125	4965	4965	4965	4965	2
501	20241128	112800	71669195	4965	4965	4965	4965	49
502	20241128	112700	71425910	4970	4970	4970	4970	20
503	20241128	112600	71326510	4970	4970	4970	4970	302
504	20241128	112500	69825570	4985	4985	4985	4985	0
505	20241128	112400	69825570	4985	4970	4985	4970	160
506	20241128	112300	69030345	4970	4970	4970	4970	79
507	20241128	112200	68637715	4970	4970	4970	4970	7
508	20241128	112100	68602925	4970	4975	4975	4970	3
509	20241128	112000	68588005	4970	4970	4970	4970	42
510	20241128	111900	68379265	5000	4975	5000	4970	1009
511	20241128	111800	63364160	4980	4975	5000	4975	29
512	20241128	111700	63219550	4970	4970	4970	4970	2
513	20241128	111600	63209610	4975	4970	4975	4970	146
514	20241128	111500	62483470	4970	4970	4970	4970	0
515	20241128	111400	62483470	4970	4970	4970	4970	13
516	20241128	111300	62418860	4980	4980	4980	4980	0
517	20241128	111200	62418860	4980	4970	4980	4970	7
518	20241128	111100	62384040	4970	4970	4970	4970	42
519	20241128	111000	62175300	4970	4970	4970	4970	6
520	20241128	110900	62145480	4970	4970	4970	4970	6
521	20241128	110800	62115660	4970	4970	4970	4970	0
522	20241128	110700	62115660	4970	4970	4970	4970	43
523	20241128	110600	61901950	4970	4970	4970	4970	8
524	20241128	110500	61862190	4970	4970	4970	4970	0
525	20241128	110400	61862190	4970	4970	4970	4970	4
526	20241128	110300	61842310	4970	4970	4970	4970	43
527	20241128	110200	61628600	4975	4970	4975	4970	15
528	20241128	110100	61554010	4970	4970	4970	4970	503
529	20241128	110000	59054100	4970	4970	4970	4970	500
530	20241128	105900	56569100	4970	4970	4970	4970	39
531	20241128	105800	56375270	4970	4970	4975	4970	13
532	20241128	105700	56310640	4970	4970	4970	4970	2
533	20241128	105600	56300700	4970	4975	4975	4970	418
534	20241128	105500	54222335	4975	4975	4975	4975	50
535	20241128	105400	53973585	4975	4975	4975	4975	229
536	20241128	105300	52834310	4975	4975	4975	4975	101
537	20241128	105200	52331835	4970	4970	4970	4970	154
538	20241128	105100	51566455	4975	4975	4975	4975	36
539	20241128	105000	51387355	4970	4970	4970	4970	2
540	20241128	104900	51377415	4970	4970	4980	4970	12
541	20241128	104800	51317755	4970	4970	4970	4970	1
542	20241128	104700	51312785	4975	4975	4975	4975	51
543	20241128	104600	51059060	4970	4970	4970	4970	4
544	20241128	104500	51039180	4970	4970	4970	4970	11
545	20241128	104400	50984510	4970	4970	4970	4970	0
546	20241128	104300	50984510	4970	4970	4970	4970	431
547	20241128	104200	48842440	4970	4970	4970	4970	2
548	20241128	104100	48832500	4975	4975	4975	4975	8
549	20241128	104000	48792700	4990	4990	4990	4990	0
550	20241128	103900	48792700	4990	4980	4990	4970	51
551	20241128	103800	48539200	4975	4975	4975	4975	203
552	20241128	103700	47529275	4975	4975	4975	4975	6
553	20241128	103600	47499425	4975	4975	5000	4975	8
554	20241128	103500	47459520	4975	4975	4975	4975	32
555	20241128	103400	47300320	4975	4975	4975	4975	0
556	20241128	103300	47300320	4975	4975	4975	4975	14
557	20241128	103200	47230670	4990	4985	4990	4985	47
558	20241128	103100	46996160	4990	4990	4990	4990	3
559	20241128	103000	46981190	5000	4990	5000	4990	10
560	20241128	102900	46931270	4980	4980	4980	4980	6
561	20241128	102800	46901390	4980	4980	4980	4980	4
562	20241128	102700	46881470	4980	4980	4980	4980	36
563	20241128	102600	46702190	4995	5000	5000	4995	112
564	20241128	102500	46142745	5010	4995	5010	4995	12
565	20241128	102400	46082770	4995	4995	4995	4995	0
566	20241128	102300	46082770	4995	4995	4995	4995	52
567	20241128	102200	45823030	4995	4995	4995	4995	0
568	20241128	102100	45823030	4995	4980	4995	4980	107
569	20241128	102000	45288655	5000	4980	5000	4980	7
570	20241128	101900	45253695	5000	4980	5000	4980	42
571	20241128	101800	45044335	5020	5020	5020	5020	1
572	20241128	101700	45039315	4970	4980	5020	4970	2647
573	20241128	101600	31796320	4975	4985	4985	4975	20
574	20241128	101500	31696710	4975	4975	4975	4975	44
575	20241128	101400	31477810	4975	4975	4975	4975	2
576	20241128	101300	31467860	4985	4980	4985	4975	10
577	20241128	101200	31418075	4975	4975	4975	4975	5
578	20241128	101100	31393200	4980	4975	4980	4975	38
579	20241128	101000	31204145	4975	4975	4975	4975	1
580	20241128	100900	31199170	4975	4975	4975	4975	5
581	20241128	100800	31174295	4975	4975	4975	4975	10
582	20241128	100700	31124545	4975	4975	4975	4975	49
583	20241128	100600	30880770	4990	4990	4990	4990	0
584	20241128	100500	30880770	4990	4985	4990	4975	3
585	20241128	100400	30865820	4990	4985	4990	4985	11
586	20241128	100300	30810975	4985	4975	4985	4975	35
587	20241128	100200	30636820	4985	4985	4985	4985	0
588	20241128	100100	30636820	4985	4990	4990	4985	12
589	20241128	100000	30576950	4990	4975	4990	4975	41
590	20241128	095900	30372630	4985	4985	4990	4985	16
591	20241128	095800	30292865	4975	4990	4990	4975	7
592	20241128	095700	30257965	4975	4990	4990	4975	146
593	20241128	095600	29529515	4990	4980	4990	4980	9
594	20241128	095500	29484685	4990	4975	4995	4975	47
595	20241128	095400	29250750	4995	4995	4995	4995	0
596	20241128	095300	29250750	4995	4995	4995	4995	0
597	20241128	095200	29250750	4995	4980	4995	4975	91
598	20241128	095100	28796405	5000	4970	5000	4970	54
599	20241128	095000	28527865	5000	5000	5000	5000	0
600	20241128	094900	28527865	5000	4975	5010	4965	143
601	20241128	094800	27815855	4975	4965	4975	4965	221
602	20241128	094700	26717285	4965	4970	4970	4965	10
603	20241128	094600	26667620	4975	4970	4975	4965	5
604	20241128	094500	26642775	4970	4970	4970	4970	501
605	20241128	094400	24152805	4965	4965	4970	4965	7
606	20241128	094300	24118045	4970	4965	4975	4965	199
607	20241128	094200	23129980	4975	4970	4975	4970	47
608	20241128	094100	22896385	4985	4980	4985	4975	664
609	20241128	094000	19592700	4980	4990	4990	4980	61
610	20241128	093900	19288890	4990	4985	4990	4980	112
611	20241128	093800	18730600	4995	4995	4995	4995	0
612	20241128	093700	18730600	4995	4995	4995	4995	0
613	20241128	093600	18730600	4995	5000	5000	4985	8
614	20241128	093500	18690655	4985	5000	5000	4985	56
615	20241128	093400	18411465	5000	5000	5000	5000	1
616	20241128	093300	18406465	4985	4985	5000	4985	95
617	20241128	093200	17932860	4985	5000	5010	4985	434
618	20241128	093100	15767120	5020	4990	5020	4985	51
619	20241128	093000	15512505	5010	4985	5010	4985	13
620	20241128	092900	15447445	5020	5020	5020	5020	1
621	20241128	092800	15442425	5010	5010	5010	4990	739
622	20241128	092700	11740635	4990	4990	4990	4975	141
623	20241128	092600	11037195	4990	4990	4990	4990	115
624	20241128	092500	10463345	4985	4980	4985	4980	349
625	20241128	092400	8725190	4980	4975	4980	4975	267
626	20241128	092300	7396855	4975	4975	4975	4975	41
627	20241128	092200	7192880	4975	4975	4975	4975	4
628	20241128	092100	7172980	4975	4975	4980	4975	54
629	20241128	092000	6904320	4980	4980	4980	4980	20
630	20241128	091900	6804720	4975	4985	4985	4975	50
631	20241128	091800	6555795	4990	4990	4990	4985	41
632	20241128	091700	6351230	4990	4990	4990	4990	2
633	20241128	091600	6341250	5020	5020	5020	5020	0
634	20241128	091500	6341250	5020	4990	5020	4990	11
635	20241128	091400	6286250	4990	5010	5010	4990	3
636	20241128	091300	6271260	5030	5020	5030	5020	5
637	20241128	091200	6246150	5020	5010	5020	5010	401
638	20241128	091100	4233140	5000	4995	5010	4995	148
639	20241128	091000	3493160	4990	5000	5020	4990	10
640	20241128	090900	3443200	5000	5000	5000	5000	48
641	20241128	090800	3203200	4980	4980	4980	4980	2
642	20241128	090700	3193240	5000	5000	5000	5000	0
643	20241128	090600	3193240	5000	4975	5000	4975	2
644	20241128	090500	3183265	4975	4975	4975	4975	22
645	20241128	090400	3073815	5000	5000	5000	5000	0
646	20241128	090300	3073815	5000	4990	5000	4990	115
647	20241128	090200	2499955	4985	4985	4985	4985	252
648	20241128	090100	1243735	4985	4985	4985	4985	1
649	20241128	090000	1238750	4955	4955	4955	4955	250