KissMeData/023800/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	191100	91557390	5980	5980	5980	5980	731
3	20241127	191000	91557390	5980	5980	5980	5980	0
4	20241127	190900	91557390	5980	5980	5980	5980	0
5	20241127	190800	91557390	5980	5980	5980	5980	0
6	20241127	190700	91557390	5980	5980	5980	5980	0
7	20241127	190600	91557390	5980	5980	5980	5980	0
8	20241127	190500	91557390	5980	5980	5980	5980	0
9	20241127	190400	91557390	5980	5980	5980	5980	0
10	20241127	190300	91557390	5980	5980	5980	5980	0
11	20241127	190200	91557390	5980	5980	5980	5980	0
12	20241127	190100	91557390	5980	5980	5980	5980	0
13	20241127	190000	91557390	5980	5980	5980	5980	0
14	20241127	185900	91557390	5980	5980	5980	5980	0
15	20241127	185800	91557390	5980	5980	5980	5980	0
16	20241127	185700	91557390	5980	5980	5980	5980	0
17	20241127	185600	91557390	5980	5980	5980	5980	0
18	20241127	185500	91557390	5980	5980	5980	5980	0
19	20241127	185400	91557390	5980	5980	5980	5980	0
20	20241127	185300	91557390	5980	5980	5980	5980	0
21	20241127	185200	91557390	5980	5980	5980	5980	0
22	20241127	185100	91557390	5980	5980	5980	5980	0
23	20241127	185000	91557390	5980	5980	5980	5980	0
24	20241127	184900	91557390	5980	5980	5980	5980	0
25	20241127	184800	91557390	5980	5980	5980	5980	0
26	20241127	184700	91557390	5980	5980	5980	5980	0
27	20241127	184600	91557390	5980	5980	5980	5980	0
28	20241127	184500	91557390	5980	5980	5980	5980	0
29	20241127	184400	91557390	5980	5980	5980	5980	0
30	20241127	184300	91557390	5980	5980	5980	5980	0
31	20241127	184200	91557390	5980	5980	5980	5980	0
32	20241127	184100	91557390	5980	5980	5980	5980	731
33	20241127	184000	91557390	5980	5980	5980	5980	0
34	20241127	183900	91557390	5980	5980	5980	5980	0
35	20241127	183800	91557390	5980	5980	5980	5980	0
36	20241127	183700	91557390	5980	5980	5980	5980	0
37	20241127	183600	91557390	5980	5980	5980	5980	0
38	20241127	183500	91557390	5980	5980	5980	5980	0
39	20241127	183400	91557390	5980	5980	5980	5980	0
40	20241127	183300	91557390	5980	5980	5980	5980	0
41	20241127	183200	91557390	5980	5980	5980	5980	0
42	20241127	183100	91557390	5980	5980	5980	5980	0
43	20241127	183000	91557390	5980	5980	5980	5980	0
44	20241127	182900	91557390	5980	5980	5980	5980	0
45	20241127	182800	91557390	5980	5980	5980	5980	0
46	20241127	182700	91557390	5980	5980	5980	5980	0
47	20241127	182600	91557390	5980	5980	5980	5980	0
48	20241127	182500	91557390	5980	5980	5980	5980	0
49	20241127	182400	91557390	5980	5980	5980	5980	0
50	20241127	182300	91557390	5980	5980	5980	5980	0
51	20241127	182200	91557390	5980	5980	5980	5980	0
52	20241127	182100	91557390	5980	5980	5980	5980	0
53	20241127	182000	91557390	5980	5980	5980	5980	0
54	20241127	181900	91557390	5980	5980	5980	5980	0
55	20241127	181800	91557390	5980	5980	5980	5980	0
56	20241127	181700	91557390	5980	5980	5980	5980	0
57	20241127	181600	91557390	5980	5980	5980	5980	0
58	20241127	181500	91557390	5980	5980	5980	5980	0
59	20241127	181400	91557390	5980	5980	5980	5980	0
60	20241127	181300	91557390	5980	5980	5980	5980	0
61	20241127	181200	91557390	5980	5980	5980	5980	0
62	20241127	181100	91557390	5980	5980	5980	5980	731
63	20241127	181000	91557390	5980	5980	5980	5980	0
64	20241127	180900	91557390	5980	5980	5980	5980	0
65	20241127	180800	91557390	5980	5980	5980	5980	0
66	20241127	180700	91557390	5980	5980	5980	5980	0
67	20241127	180600	91557390	5980	5980	5980	5980	0
68	20241127	180500	91557390	5980	5980	5980	5980	0
69	20241127	180400	91557390	5980	5980	5980	5980	0
70	20241127	180300	91557390	5980	5980	5980	5980	0
71	20241127	180200	91557390	5980	5980	5980	5980	0
72	20241127	180100	91557390	5980	5980	5980	5980	0
73	20241127	180000	91557390	5980	5980	5980	5980	0
74	20241127	175900	91557390	5980	5980	5980	5980	0
75	20241127	175800	91557390	5980	5980	5980	5980	0
76	20241127	175700	91557390	5980	5980	5980	5980	0
77	20241127	175600	91557390	5980	5980	5980	5980	0
78	20241127	175500	91557390	5980	5980	5980	5980	0
79	20241127	175400	91557390	5980	5980	5980	5980	0
80	20241127	175300	91557390	5980	5980	5980	5980	0
81	20241127	175200	91557390	5980	5980	5980	5980	0
82	20241127	175100	91557390	5980	5980	5980	5980	0
83	20241127	175000	91557390	5980	5980	5980	5980	0
84	20241127	174900	91557390	5980	5980	5980	5980	0
85	20241127	174800	91557390	5980	5980	5980	5980	0
86	20241127	174700	91557390	5980	5980	5980	5980	0
87	20241127	174600	91557390	5980	5980	5980	5980	0
88	20241127	174500	91557390	5980	5980	5980	5980	0
89	20241127	174400	91557390	5980	5980	5980	5980	0
90	20241127	174300	91557390	5980	5980	5980	5980	0
91	20241127	174200	91557390	5980	5980	5980	5980	0
92	20241127	174100	91557390	5980	5980	5980	5980	731
93	20241127	174000	91557390	5980	5980	5980	5980	0
94	20241127	173900	91557390	5980	5980	5980	5980	0
95	20241127	173800	91557390	5980	5980	5980	5980	0
96	20241127	173700	91557390	5980	5980	5980	5980	0
97	20241127	173600	91557390	5980	5980	5980	5980	0
98	20241127	173500	91557390	5980	5980	5980	5980	0
99	20241127	173400	91557390	5980	5980	5980	5980	0
100	20241127	173300	91557390	5980	5980	5980	5980	0
101	20241127	173200	91557390	5980	5980	5980	5980	0
102	20241127	173100	91557390	5980	5980	5980	5980	0
103	20241127	173000	91557390	5980	5980	5980	5980	0
104	20241127	172900	91557390	5980	5980	5980	5980	0
105	20241127	172800	91557390	5980	5980	5980	5980	0
106	20241127	172700	91557390	5980	5980	5980	5980	0
107	20241127	172600	91557390	5980	5980	5980	5980	0
108	20241127	172500	91557390	5980	5980	5980	5980	0
109	20241127	172400	91557390	5980	5980	5980	5980	0
110	20241127	172300	91557390	5980	5980	5980	5980	0
111	20241127	172200	91557390	5980	5980	5980	5980	0
112	20241127	172100	91557390	5980	5980	5980	5980	0
113	20241127	172000	91557390	5980	5980	5980	5980	0
114	20241127	171900	91557390	5980	5980	5980	5980	0
115	20241127	171800	91557390	5980	5980	5980	5980	0
116	20241127	171700	91557390	5980	5980	5980	5980	0
117	20241127	171600	91557390	5980	5980	5980	5980	0
118	20241127	171500	91557390	5980	5980	5980	5980	0
119	20241127	171400	91557390	5980	5980	5980	5980	0
120	20241127	171300	91557390	5980	5980	5980	5980	0
121	20241127	171200	91557390	5980	5980	5980	5980	0
122	20241127	171100	91557390	5980	5980	5980	5980	731
123	20241127	171000	91557390	5980	5980	5980	5980	0
124	20241127	170900	91557390	5980	5980	5980	5980	0
125	20241127	170800	91557390	5980	5980	5980	5980	0
126	20241127	170700	91557390	5980	5980	5980	5980	0
127	20241127	170600	91557390	5980	5980	5980	5980	0
128	20241127	170500	91557390	5980	5980	5980	5980	0
129	20241127	170400	91557390	5980	5980	5980	5980	0
130	20241127	170300	91557390	5980	5980	5980	5980	0
131	20241127	170200	91557390	5980	5980	5980	5980	0
132	20241127	170100	91557390	5980	5980	5980	5980	0
133	20241127	170000	91557390	5980	5980	5980	5980	0
134	20241127	165900	91557390	5980	5980	5980	5980	0
135	20241127	165800	91557390	5980	5980	5980	5980	0
136	20241127	165700	91557390	5980	5980	5980	5980	0
137	20241127	165600	91557390	5980	5980	5980	5980	0
138	20241127	165500	91557390	5980	5980	5980	5980	0
139	20241127	165400	91557390	5980	5980	5980	5980	0
140	20241127	165300	91557390	5980	5980	5980	5980	0
141	20241127	165200	91557390	5980	5980	5980	5980	0
142	20241127	165100	91557390	5980	5980	5980	5980	0
143	20241127	165000	91557390	5980	5980	5980	5980	0
144	20241127	164900	91557390	5980	5980	5980	5980	0
145	20241127	164800	91557390	5980	5980	5980	5980	0
146	20241127	164700	91557390	5980	5980	5980	5980	0
147	20241127	164600	91557390	5980	5980	5980	5980	0
148	20241127	164500	91557390	5980	5980	5980	5980	0
149	20241127	164400	91557390	5980	5980	5980	5980	0
150	20241127	164300	91557390	5980	5980	5980	5980	0
151	20241127	164200	91557390	5980	5980	5980	5980	0
152	20241127	164100	91557390	5980	5980	5980	5980	731
153	20241127	164000	91557390	5980	5980	5980	5980	0
154	20241127	163900	91557390	5980	5980	5980	5980	0
155	20241127	163800	91557390	5980	5980	5980	5980	0
156	20241127	163700	91557390	5980	5980	5980	5980	0
157	20241127	163600	91557390	5980	5980	5980	5980	0
158	20241127	163500	91557390	5980	5980	5980	5980	0
159	20241127	163400	91557390	5980	5980	5980	5980	0
160	20241127	163300	91557390	5980	5980	5980	5980	0
161	20241127	163200	91557390	5980	5980	5980	5980	0
162	20241127	163100	91557390	5980	5980	5980	5980	0
163	20241127	163000	91557390	5980	5980	5980	5980	0
164	20241127	162900	91557390	5980	5980	5980	5980	0
165	20241127	162800	91557390	5980	5980	5980	5980	0
166	20241127	162700	91557390	5980	5980	5980	5980	0
167	20241127	162600	91557390	5980	5980	5980	5980	0
168	20241127	162500	91557390	5980	5980	5980	5980	0
169	20241127	162400	91557390	5980	5980	5980	5980	0
170	20241127	162300	91557390	5980	5980	5980	5980	0
171	20241127	162200	91557390	5980	5980	5980	5980	0
172	20241127	162100	91557390	5980	5980	5980	5980	0
173	20241127	162000	91557390	5980	5980	5980	5980	0
174	20241127	161900	91557390	5980	5980	5980	5980	0
175	20241127	161800	91557390	5980	5980	5980	5980	0
176	20241127	161700	91557390	5980	5980	5980	5980	0
177	20241127	161600	91557390	5980	5980	5980	5980	0
178	20241127	161500	91557390	5980	5980	5980	5980	0
179	20241127	161400	91557390	5980	5980	5980	5980	0
180	20241127	161300	91557390	5980	5980	5980	5980	0
181	20241127	161200	91557390	5980	5980	5980	5980	0
182	20241127	161100	91557390	5980	5980	5980	5980	731
183	20241127	161000	91557390	5980	5980	5980	5980	0
184	20241127	160900	91557390	5980	5980	5980	5980	0
185	20241127	160800	91557390	5980	5980	5980	5980	0
186	20241127	160700	91557390	5980	5980	5980	5980	0
187	20241127	160600	91557390	5980	5980	5980	5980	0
188	20241127	160500	91557390	5980	5980	5980	5980	0
189	20241127	160400	91557390	5980	5980	5980	5980	0
190	20241127	160300	91557390	5980	5980	5980	5980	0
191	20241127	160200	91557390	5980	5980	5980	5980	0
192	20241127	160100	91557390	5980	5980	5980	5980	0
193	20241127	160000	91557390	5980	5980	5980	5980	0
194	20241127	155900	91557390	5980	5980	5980	5980	0
195	20241127	155800	91557390	5980	5980	5980	5980	0
196	20241127	155700	91557390	5980	5980	5980	5980	0
197	20241127	155600	91557390	5980	5980	5980	5980	0
198	20241127	155500	91557390	5980	5980	5980	5980	0
199	20241127	155400	91557390	5980	5980	5980	5980	0
200	20241127	155300	91557390	5980	5980	5980	5980	0
201	20241127	155200	91557390	5980	5980	5980	5980	0
202	20241127	155100	91557390	5980	5980	5980	5980	0
203	20241127	155000	91557390	5980	5980	5980	5980	0
204	20241127	154900	91557390	5980	5980	5980	5980	0
205	20241127	154800	91557390	5980	5980	5980	5980	0
206	20241127	154700	91557390	5980	5980	5980	5980	0
207	20241127	154600	91557390	5980	5980	5980	5980	0
208	20241127	154500	91557390	5980	5980	5980	5980	0
209	20241127	154400	91557390	5980	5980	5980	5980	0
210	20241127	154300	91557390	5980	5980	5980	5980	0
211	20241127	154200	91557390	5980	5980	5980	5980	0
212	20241127	154100	91557390	5980	5980	5980	5980	731
213	20241127	154000	91557390	5980	5980	5980	5980	0
214	20241127	153900	91557390	5980	5980	5980	5980	0
215	20241127	153800	91557390	5980	5980	5980	5980	0
216	20241127	153700	91557390	5980	5980	5980	5980	0
217	20241127	153600	91557390	5980	5980	5980	5980	0
218	20241127	153500	91557390	5980	5980	5980	5980	0
219	20241127	153400	91557390	5980	5980	5980	5980	0
220	20241127	153300	91557390	5980	5980	5980	5980	0
221	20241127	153200	91557390	5980	5980	5980	5980	0
222	20241127	153100	91557390	5980	5980	5980	5980	0
223	20241127	153000	91557390	5980	5980	5980	5980	731
224	20241127	152900	87186010	5930	5930	5930	5930	0
225	20241127	152800	87186010	5930	5930	5930	5930	0
226	20241127	152700	87186010	5930	5930	5930	5930	0
227	20241127	152600	87186010	5930	5930	5930	5930	0
228	20241127	152500	87186010	5930	5930	5930	5930	0
229	20241127	152400	87186010	5930	5930	5930	5930	0
230	20241127	152300	87186010	5930	5930	5930	5930	0
231	20241127	152200	87186010	5930	5930	5930	5930	0
232	20241127	152100	87186010	5930	5930	5930	5930	0
233	20241127	152000	87186010	5930	5930	5930	5930	0
234	20241127	151900	87186010	5930	5920	5930	5920	595
235	20241127	151800	83657690	5920	5930	5940	5920	18
236	20241127	151700	83551040	5930	5920	5930	5920	107
237	20241127	151600	82917540	5930	5930	5930	5930	77
238	20241127	151500	82460930	5950	5940	5950	5920	263
239	20241127	151400	80902780	5950	5950	5950	5950	5
240	20241127	151300	80873030	5950	5950	5950	5950	200
241	20241127	151200	79683030	5950	5950	5950	5950	1
242	20241127	151100	79677080	5930	5930	5930	5930	0
243	20241127	151000	79677080	5930	5950	5950	5930	37
244	20241127	150900	79457630	5930	5930	5930	5930	0
245	20241127	150800	79457630	5930	5930	5930	5930	3
246	20241127	150700	79439840	5930	5930	5930	5930	50
247	20241127	150600	79143340	5950	5950	5950	5950	0
248	20241127	150500	79143340	5950	5950	5950	5950	0
249	20241127	150400	79143340	5950	5950	5950	5950	1
250	20241127	150300	79137390	5930	5930	5930	5930	0
251	20241127	150200	79137390	5930	5930	5930	5930	0
252	20241127	150100	79137390	5930	5930	5930	5930	202
253	20241127	150000	77939530	5950	5950	5950	5950	0
254	20241127	145900	77939530	5950	5950	5950	5950	54
255	20241127	145800	77618230	5950	5940	5950	5940	54
256	20241127	145700	77297460	5960	5960	5960	5960	1
257	20241127	145600	77291500	5950	5950	5950	5950	0
258	20241127	145500	77291500	5950	5950	5950	5950	10
259	20241127	145400	77232000	5960	5950	5960	5950	2
260	20241127	145300	77220090	5970	5970	5970	5970	0
261	20241127	145200	77220090	5970	5950	5970	5950	11
262	20241127	145100	77154620	5950	5950	5950	5950	10
263	20241127	145000	77095120	5970	5970	5970	5970	0
264	20241127	144900	77095120	5970	5970	5970	5970	0
265	20241127	144800	77095120	5970	5970	5970	5970	0
266	20241127	144700	77095120	5970	5970	5970	5970	0
267	20241127	144600	77095120	5970	5970	5970	5970	0
268	20241127	144500	77095120	5970	5950	5970	5950	26
269	20241127	144400	76940400	5950	5950	5950	5950	3
270	20241127	144300	76922550	5950	5950	5950	5950	0
271	20241127	144200	76922550	5950	5950	5950	5950	0
272	20241127	144100	76922550	5950	5950	5950	5950	50
273	20241127	144000	76625050	5960	5960	5960	5960	0
274	20241127	143900	76625050	5960	5960	5960	5960	196
275	20241127	143800	75456890	5960	5960	5960	5960	2
276	20241127	143700	75444970	5960	5960	5960	5960	62
277	20241127	143600	75075450	5960	5960	5960	5960	8
278	20241127	143500	75027770	5960	5960	5960	5960	15
279	20241127	143400	74938370	5960	5960	5960	5960	1
280	20241127	143300	74932410	5950	5950	5950	5950	0
281	20241127	143200	74932410	5950	5950	5960	5950	5
282	20241127	143100	74902650	5970	5970	5970	5970	0
283	20241127	143000	74902650	5970	5970	5970	5970	0
284	20241127	142900	74902650	5970	5970	5970	5970	0
285	20241127	142800	74902650	5970	5970	5970	5970	0
286	20241127	142700	74902650	5970	5970	5970	5970	1
287	20241127	142600	74896680	5930	5930	5930	5930	0
288	20241127	142500	74896680	5930	5930	5930	5930	0
289	20241127	142400	74896680	5930	5930	5930	5930	0
290	20241127	142300	74896680	5930	5930	5930	5930	29
291	20241127	142200	74724710	5970	5970	5970	5970	0
292	20241127	142100	74724710	5970	5970	5970	5970	0
293	20241127	142000	74724710	5970	5970	5970	5970	0
294	20241127	141900	74724710	5970	5970	5970	5970	10
295	20241127	141800	74665010	5970	5970	5970	5970	0
296	20241127	141700	74665010	5970	5970	5970	5970	30
297	20241127	141600	74485910	5970	5970	5970	5970	0
298	20241127	141500	74485910	5970	5970	5970	5970	0
299	20241127	141400	74485910	5970	5970	5970	5970	0
300	20241127	141300	74485910	5970	5970	5970	5970	0
301	20241127	141200	74485910	5970	5970	5970	5970	0
302	20241127	141100	74485910	5970	5970	5970	5970	0
303	20241127	141000	74485910	5970	5970	5970	5970	0
304	20241127	140900	74485910	5970	5970	5970	5970	100
305	20241127	140800	73888910	5970	5970	5970	5970	0
306	20241127	140700	73888910	5970	5970	5970	5970	1
307	20241127	140600	73882940	5930	5930	5930	5930	0
308	20241127	140500	73882940	5930	5930	5930	5930	7
309	20241127	140400	73841430	5930	5930	5930	5930	0
310	20241127	140300	73841430	5930	5930	5930	5930	0
311	20241127	140200	73841430	5930	5930	5930	5930	0
312	20241127	140100	73841430	5930	5930	5930	5930	89
313	20241127	140000	73313660	5940	5940	5940	5940	0
314	20241127	135900	73313660	5940	5940	5940	5940	0
315	20241127	135800	73313660	5940	5940	5940	5940	0
316	20241127	135700	73313660	5940	5940	5940	5940	150
317	20241127	135600	72422660	5980	5980	5980	5980	0
318	20241127	135500	72422660	5980	5980	5980	5980	0
319	20241127	135400	72422660	5980	5980	5980	5980	0
320	20241127	135300	72422660	5980	5980	5980	5980	0
321	20241127	135200	72422660	5980	5980	5980	5980	0
322	20241127	135100	72422660	5980	5980	5980	5980	0
323	20241127	135000	72422660	5980	5980	5980	5980	1
324	20241127	134900	72416680	5960	5960	5960	5960	0
325	20241127	134800	72416680	5960	5960	5960	5960	0
326	20241127	134700	72416680	5960	5960	5960	5960	0
327	20241127	134600	72416680	5960	5960	5960	5960	0
328	20241127	134500	72416680	5960	5960	5960	5960	0
329	20241127	134400	72416680	5960	5960	5960	5960	0
330	20241127	134300	72416680	5960	5950	5960	5950	34
331	20241127	134200	72214050	5950	5950	5950	5950	0
332	20241127	134100	72214050	5950	5950	5950	5950	69
333	20241127	134000	71803500	5980	5980	5980	5980	0
334	20241127	133900	71803500	5980	5980	5980	5980	0
335	20241127	133800	71803500	5980	5980	5980	5980	0
336	20241127	133700	71803500	5980	5980	5980	5980	1
337	20241127	133600	71797520	5950	5950	5950	5950	31
338	20241127	133500	71613070	5980	5980	5980	5980	0
339	20241127	133400	71613070	5980	5980	5980	5980	0
340	20241127	133300	71613070	5980	5980	5980	5980	0
341	20241127	133200	71613070	5980	5980	5980	5980	0
342	20241127	133100	71613070	5980	5980	5980	5980	0
343	20241127	133000	71613070	5980	5980	5980	5980	0
344	20241127	132900	71613070	5980	5980	5980	5980	0
345	20241127	132800	71613070	5980	5980	5980	5980	0
346	20241127	132700	71613070	5980	5980	5980	5980	0
347	20241127	132600	71613070	5980	5980	5980	5980	0
348	20241127	132500	71613070	5980	5980	5980	5980	0
349	20241127	132400	71613070	5980	5980	5980	5980	0
350	20241127	132300	71613070	5980	5980	5980	5980	0
351	20241127	132200	71613070	5980	5980	5980	5980	0
352	20241127	132100	71613070	5980	5980	5980	5980	0
353	20241127	132000	71613070	5980	5980	5980	5980	0
354	20241127	131900	71613070	5980	5980	5980	5980	0
355	20241127	131800	71613070	5980	5980	5980	5980	0
356	20241127	131700	71613070	5980	5980	5980	5980	0
357	20241127	131600	71613070	5980	5980	5980	5980	0
358	20241127	131500	71613070	5980	5980	5980	5980	0
359	20241127	131400	71613070	5980	5980	5980	5980	0
360	20241127	131300	71613070	5980	5980	5980	5980	0
361	20241127	131200	71613070	5980	5980	5980	5980	0
362	20241127	131100	71613070	5980	5980	5980	5980	0
363	20241127	131000	71613070	5980	5980	5980	5980	0
364	20241127	130900	71613070	5980	5980	5980	5980	0
365	20241127	130800	71613070	5980	5980	5980	5980	0
366	20241127	130700	71613070	5980	5980	5980	5980	0
367	20241127	130600	71613070	5980	5980	5980	5980	0
368	20241127	130500	71613070	5980	5980	5980	5980	0
369	20241127	130400	71613070	5980	5980	5980	5980	0
370	20241127	130300	71613070	5980	5950	5980	5950	7
371	20241127	130200	71571390	5950	5950	5950	5950	100
372	20241127	130100	70976390	5950	5950	5950	5950	0
373	20241127	130000	70976390	5950	5950	5950	5950	394
374	20241127	125900	68632090	5980	5980	5980	5980	0
375	20241127	125800	68632090	5980	5980	5980	5980	1
376	20241127	125700	68626110	5970	5970	5970	5970	169
377	20241127	125600	67617180	5970	5970	5970	5970	0
378	20241127	125500	67617180	5970	5970	5970	5970	0
379	20241127	125400	67617180	5970	5970	5970	5970	0
380	20241127	125300	67617180	5970	5970	5970	5970	0
381	20241127	125200	67617180	5970	5980	5980	5930	33
382	20241127	125100	67421400	5930	5940	5940	5930	350
383	20241127	125000	65344800	5940	5940	5940	5940	0
384	20241127	124900	65344800	5940	5940	5940	5940	100
385	20241127	124800	64750800	5980	5980	5980	5980	0
386	20241127	124700	64750800	5980	5980	5980	5980	0
387	20241127	124600	64750800	5980	5980	5980	5980	0
388	20241127	124500	64750800	5980	5980	5980	5980	0
389	20241127	124400	64750800	5980	5980	5980	5980	1
390	20241127	124300	64744820	5980	5980	5980	5980	1
391	20241127	124200	64738840	5940	5940	5940	5940	0
392	20241127	124100	64738840	5940	5940	5940	5940	1
393	20241127	124000	64732900	5980	5980	5980	5980	1
394	20241127	123900	64726920	5940	5940	5940	5940	0
395	20241127	123800	64726920	5940	5940	5940	5940	16
396	20241127	123700	64631880	5990	5990	5990	5990	0
397	20241127	123600	64631880	5990	5990	5990	5990	0
398	20241127	123500	64631880	5990	5990	5990	5990	0
399	20241127	123400	64631880	5990	5990	5990	5990	0
400	20241127	123300	64631880	5990	5990	5990	5990	0
401	20241127	123200	64631880	5990	5990	5990	5990	1
402	20241127	123100	64625890	5990	5990	5990	5990	0
403	20241127	123000	64625890	5990	5990	5990	5990	1
404	20241127	122900	64619900	5940	5940	5940	5940	0
405	20241127	122800	64619900	5940	5940	5940	5940	0
406	20241127	122700	64619900	5940	5990	5990	5940	414
407	20241127	122600	62158690	5960	5970	5970	5960	200
408	20241127	122500	60965740	5990	5990	5990	5990	0
409	20241127	122400	60965740	5990	5990	5990	5990	0
410	20241127	122300	60965740	5990	5990	5990	5990	0
411	20241127	122200	60965740	5990	5990	5990	5990	0
412	20241127	122100	60965740	5990	5990	5990	5990	0
413	20241127	122000	60965740	5990	5990	5990	5990	0
414	20241127	121900	60965740	5990	5990	5990	5990	1
415	20241127	121800	60959750	6000	5980	6000	5970	6
416	20241127	121700	60923880	5990	5990	5990	5990	0
417	20241127	121600	60923880	5990	5990	5990	5990	1
418	20241127	121500	60917890	6000	6000	6000	6000	114
419	20241127	121400	60233890	6000	6000	6000	6000	1
420	20241127	121300	60227890	5990	5990	5990	5990	391
421	20241127	121200	57885800	5990	5990	5990	5990	581
422	20241127	121100	54405610	5980	5980	5980	5980	57
423	20241127	121000	54064750	5990	5990	5990	5990	0
424	20241127	120900	54064750	5990	5990	5990	5990	1
425	20241127	120800	54058760	5980	5980	5980	5980	46
426	20241127	120700	53783680	5980	5980	5980	5980	0
427	20241127	120600	53783680	5980	5980	5980	5980	0
428	20241127	120500	53783680	5980	5980	5980	5980	200
429	20241127	120400	52587680	5990	5990	5990	5990	0
430	20241127	120300	52587680	5990	5990	5990	5990	0
431	20241127	120200	52587680	5990	5990	5990	5990	10
432	20241127	120100	52527780	5990	5990	5990	5990	0
433	20241127	120000	52527780	5990	5990	5990	5990	0
434	20241127	115900	52527780	5990	5990	5990	5990	0
435	20241127	115800	52527780	5990	5990	5990	5990	0
436	20241127	115700	52527780	5990	5990	5990	5990	0
437	20241127	115600	52527780	5990	5990	5990	5990	1
438	20241127	115500	52521790	5990	5990	5990	5990	0
439	20241127	115400	52521790	5990	5990	5990	5990	0
440	20241127	115300	52521790	5990	5990	5990	5990	0
441	20241127	115200	52521790	5990	5990	5990	5990	0
442	20241127	115100	52521790	5990	5990	5990	5990	0
443	20241127	115000	52521790	5990	5990	5990	5990	0
444	20241127	114900	52521790	5990	5990	5990	5990	0
445	20241127	114800	52521790	5990	5990	5990	5990	0
446	20241127	114700	52521790	5990	5990	5990	5990	0
447	20241127	114600	52521790	5990	5990	5990	5990	0
448	20241127	114500	52521790	5990	5990	5990	5990	0
449	20241127	114400	52521790	5990	5990	5990	5990	0
450	20241127	114300	52521790	5990	5990	5990	5990	100
451	20241127	114200	51922790	5990	5990	5990	5990	0
452	20241127	114100	51922790	5990	5990	5990	5990	0
453	20241127	114000	51922790	5990	5990	5990	5990	0
454	20241127	113900	51922790	5990	5980	5990	5980	403
455	20241127	113800	49508850	5990	5990	5990	5990	0
456	20241127	113700	49508850	5990	5990	5990	5990	0
457	20241127	113600	49508850	5990	5970	5990	5970	100
458	20241127	113500	48910890	5950	5950	5950	5950	247
459	20241127	113400	47441240	5950	5950	5950	5950	0
460	20241127	113300	47441240	5950	5950	5950	5950	31
461	20241127	113200	47256790	5950	5950	5950	5950	150
462	20241127	113100	46364290	5950	5950	5950	5950	194
463	20241127	113000	45209990	5950	5950	5950	5950	0
464	20241127	112900	45209990	5950	5950	5950	5950	6
465	20241127	112800	45174290	5970	5970	5970	5970	0
466	20241127	112700	45174290	5970	5970	5970	5970	0
467	20241127	112600	45174290	5970	5970	5970	5970	1
468	20241127	112500	45168320	5940	5940	5940	5940	0
469	20241127	112400	45168320	5940	5940	5940	5940	1
470	20241127	112300	45162380	5940	5940	5940	5940	0
471	20241127	112200	45162380	5940	5940	5940	5940	0
472	20241127	112100	45162380	5940	5940	5940	5940	60
473	20241127	112000	44805980	5940	5940	5940	5940	0
474	20241127	111900	44805980	5940	5940	5940	5940	0
475	20241127	111800	44805980	5940	5940	5940	5940	0
476	20241127	111700	44805980	5940	5940	5940	5940	0
477	20241127	111600	44805980	5940	5940	5940	5940	0
478	20241127	111500	44805980	5940	5940	5940	5940	0
479	20241127	111400	44805980	5940	5940	5940	5940	0
480	20241127	111300	44805980	5940	5940	5940	5940	0
481	20241127	111200	44805980	5940	5940	5940	5940	0
482	20241127	111100	44805980	5940	5940	5940	5940	73
483	20241127	111000	44372360	5940	5940	5940	5940	0
484	20241127	110900	44372360	5940	5940	5940	5940	0
485	20241127	110800	44372360	5940	5940	5940	5940	0
486	20241127	110700	44372360	5940	5940	5940	5940	200
487	20241127	110600	43184360	5950	5950	5950	5950	200
488	20241127	110500	41994360	5980	5970	5980	5960	64
489	20241127	110400	41612800	5970	5970	5970	5970	0
490	20241127	110300	41612800	5970	5970	5970	5970	0
491	20241127	110200	41612800	5970	5970	5970	5970	6
492	20241127	110100	41576980	5990	5990	5990	5990	0
493	20241127	110000	41576980	5990	5990	5990	5990	0
494	20241127	105900	41576980	5990	5990	5990	5990	3
495	20241127	105800	41559010	5990	5990	5990	5990	0
496	20241127	105700	41559010	5990	5990	5990	5990	0
497	20241127	105600	41559010	5990	5990	5990	5990	0
498	20241127	105500	41559010	5990	5990	5990	5990	0
499	20241127	105400	41559010	5990	5990	5990	5990	0
500	20241127	105300	41559010	5990	5990	5990	5990	0
501	20241127	105200	41559010	5990	5990	5990	5990	0
502	20241127	105100	41559010	5990	5990	5990	5990	1
503	20241127	105000	41553020	5960	5960	5960	5960	0
504	20241127	104900	41553020	5960	5960	5960	5960	5
505	20241127	104800	41523220	5950	5950	5950	5950	0
506	20241127	104700	41523220	5950	5950	5950	5950	0
507	20241127	104600	41523220	5950	5950	5950	5950	3
508	20241127	104500	41505370	5990	5990	5990	5990	400
509	20241127	104400	39109370	5990	5990	5990	5990	92
510	20241127	104300	38558290	5990	5990	5990	5990	508
511	20241127	104200	35515370	5990	5990	5990	5990	0
512	20241127	104100	35515370	5990	5990	5990	5990	0
513	20241127	104000	35515370	5990	5990	5990	5990	0
514	20241127	103900	35515370	5990	5990	5990	5990	0
515	20241127	103800	35515370	5990	5990	5990	5990	0
516	20241127	103700	35515370	5990	5990	5990	5990	0
517	20241127	103600	35515370	5990	5990	5990	5990	0
518	20241127	103500	35515370	5990	5990	5990	5990	0
519	20241127	103400	35515370	5990	5990	5990	5990	0
520	20241127	103300	35515370	5990	5990	5990	5990	0
521	20241127	103200	35515370	5990	5990	5990	5990	0
522	20241127	103100	35515370	5990	5990	5990	5990	1
523	20241127	103000	35509380	5920	5960	5960	5920	500
524	20241127	102900	32539590	5990	5990	5990	5990	0
525	20241127	102800	32539590	5990	5990	5990	5990	10
526	20241127	102700	32479690	5990	5990	5990	5990	3
527	20241127	102600	32461720	5990	5990	5990	5990	0
528	20241127	102500	32461720	5990	5990	5990	5990	0
529	20241127	102400	32461720	5990	5990	5990	5990	1
530	20241127	102300	32455730	5960	5990	5990	5960	91
531	20241127	102200	31913340	5960	5960	5960	5960	39
532	20241127	102100	31680900	5990	5990	5990	5990	0
533	20241127	102000	31680900	5990	5990	5990	5990	11
534	20241127	101900	31615010	5990	5990	5990	5990	0
535	20241127	101800	31615010	5990	5990	5990	5990	1
536	20241127	101700	31609020	5960	5970	5970	5960	54
537	20241127	101600	31286680	5990	5990	5990	5990	1
538	20241127	101500	31280690	5970	5970	5970	5970	0
539	20241127	101400	31280690	5970	5970	5970	5970	0
540	20241127	101300	31280690	5970	5970	5970	5970	0
541	20241127	101200	31280690	5970	5970	5970	5970	1
542	20241127	101100	31274720	6000	6000	6000	6000	0
543	20241127	101000	31274720	6000	6000	6000	6000	0
544	20241127	100900	31274720	6000	6000	6000	6000	0
545	20241127	100800	31274720	6000	6000	6000	6000	0
546	20241127	100700	31274720	6000	6000	6000	6000	0
547	20241127	100600	31274720	6000	6000	6000	6000	0
548	20241127	100500	31274720	6000	6000	6000	6000	10
549	20241127	100400	31214720	6000	6000	6000	6000	0
550	20241127	100300	31214720	6000	6000	6000	6000	0
551	20241127	100200	31214720	6000	6000	6000	6000	0
552	20241127	100100	31214720	6000	6000	6000	6000	0
553	20241127	100000	31214720	6000	5960	6000	5960	128
554	20241127	095900	30450300	5960	6000	6000	5960	190
555	20241127	095800	29316740	5970	5970	5970	5970	53
556	20241127	095700	29000330	6000	6000	6000	6000	0
557	20241127	095600	29000330	6000	6000	6000	6000	50
558	20241127	095500	28700330	6000	6000	6000	6000	0
559	20241127	095400	28700330	6000	6000	6000	6000	0
560	20241127	095300	28700330	6000	6000	6000	6000	0
561	20241127	095200	28700330	6000	6000	6000	6000	0
562	20241127	095100	28700330	6000	6000	6000	6000	0
563	20241127	095000	28700330	6000	6000	6000	6000	0
564	20241127	094900	28700330	6000	6000	6000	6000	0
565	20241127	094800	28700330	6000	6000	6000	6000	0
566	20241127	094700	28700330	6000	5980	6000	5980	22
567	20241127	094600	28568750	5980	5980	5980	5980	0
568	20241127	094500	28568750	5980	5980	5980	5980	60
569	20241127	094400	28209950	5980	5980	5980	5980	0
570	20241127	094300	28209950	5980	5980	5980	5980	0
571	20241127	094200	28209950	5980	5980	5980	5980	1
572	20241127	094100	28203970	5970	5980	5980	5960	25
573	20241127	094000	28054540	5980	5980	5980	5980	0
574	20241127	093900	28054540	5980	5980	5980	5980	0
575	20241127	093800	28054540	5980	5980	5980	5980	0
576	20241127	093700	28054540	5980	5980	5980	5980	0
577	20241127	093600	28054540	5980	5980	5980	5980	0
578	20241127	093500	28054540	5980	5980	5980	5980	0
579	20241127	093400	28054540	5980	5980	5980	5980	1
580	20241127	093300	28048560	5960	5960	5960	5960	0
581	20241127	093200	28048560	5960	5960	5960	5960	0
582	20241127	093100	28048560	5960	5960	5960	5960	0
583	20241127	093000	28048560	5960	5960	5960	5960	494
584	20241127	092900	25104320	5960	5960	5960	5960	568
585	20241127	092800	21719040	5960	5950	5960	5950	168
586	20241127	092700	20719230	5950	5950	5950	5950	1
587	20241127	092600	20713280	5950	5950	5950	5950	0
588	20241127	092500	20713280	5950	5950	5950	5950	1
589	20241127	092400	20707330	5950	5940	5950	5940	19
590	20241127	092300	20594460	5950	5950	5950	5950	1
591	20241127	092200	20588510	5970	5990	5990	5970	760
592	20241127	092100	16043550	6010	6010	6010	6010	0
593	20241127	092000	16043550	6010	6010	6010	6010	30
594	20241127	091900	15863250	6010	5990	6010	5980	380
595	20241127	091800	13590710	6010	6010	6010	6010	0
596	20241127	091700	13590710	6010	6010	6010	6010	100
597	20241127	091600	12989710	6010	6010	6010	6010	100
598	20241127	091500	12388710	6010	6010	6010	6010	0
599	20241127	091400	12388710	6010	6010	6010	6010	1
600	20241127	091300	12382700	6010	6010	6010	6010	0
601	20241127	091200	12382700	6010	6010	6010	6010	0
602	20241127	091100	12382700	6010	6010	6010	6010	0
603	20241127	091000	12382700	6010	6010	6010	6010	0
604	20241127	090900	12382700	6010	6010	6010	6010	2
605	20241127	090800	12370680	6010	6010	6010	6010	1
606	20241127	090700	12364670	5980	5980	5980	5980	0
607	20241127	090600	12364670	5980	5970	5980	5970	66
608	20241127	090500	11970170	5980	5960	5980	5960	25
609	20241127	090400	11821150	5980	5960	5980	5960	44
610	20241127	090300	11558890	5980	6030	6030	5900	1006
611	20241127	090200	5577380	6000	6000	6000	6000	68
612	20241127	090100	5169380	6000	6000	6000	6000	1
613	20241127	090000	5163380	5990	5990	5990	5990	862