KissMeData/044960/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	193400	213136830	5000	5000	5000	5000	2855
3	20241127	193300	213136830	5000	5000	5000	5000	0
4	20241127	193200	213136830	5000	5000	5000	5000	0
5	20241127	193100	213136830	5000	5000	5000	5000	0
6	20241127	193000	213136830	5000	5000	5000	5000	0
7	20241127	192900	213136830	5000	5000	5000	5000	0
8	20241127	192800	213136830	5000	5000	5000	5000	0
9	20241127	192700	213136830	5000	5000	5000	5000	0
10	20241127	192600	213136830	5000	5000	5000	5000	0
11	20241127	192500	213136830	5000	5000	5000	5000	0
12	20241127	192400	213136830	5000	5000	5000	5000	0
13	20241127	192300	213136830	5000	5000	5000	5000	0
14	20241127	192200	213136830	5000	5000	5000	5000	0
15	20241127	192100	213136830	5000	5000	5000	5000	0
16	20241127	192000	213136830	5000	5000	5000	5000	0
17	20241127	191900	213136830	5000	5000	5000	5000	0
18	20241127	191800	213136830	5000	5000	5000	5000	0
19	20241127	191700	213136830	5000	5000	5000	5000	0
20	20241127	191600	213136830	5000	5000	5000	5000	0
21	20241127	191500	213136830	5000	5000	5000	5000	0
22	20241127	191400	213136830	5000	5000	5000	5000	0
23	20241127	191300	213136830	5000	5000	5000	5000	0
24	20241127	191200	213136830	5000	5000	5000	5000	0
25	20241127	191100	213136830	5000	5000	5000	5000	0
26	20241127	191000	213136830	5000	5000	5000	5000	0
27	20241127	190900	213136830	5000	5000	5000	5000	0
28	20241127	190800	213136830	5000	5000	5000	5000	0
29	20241127	190700	213136830	5000	5000	5000	5000	0
30	20241127	190600	213136830	5000	5000	5000	5000	0
31	20241127	190500	213136830	5000	5000	5000	5000	0
32	20241127	190400	213136830	5000	5000	5000	5000	2855
33	20241127	190300	213136830	5000	5000	5000	5000	0
34	20241127	190200	213136830	5000	5000	5000	5000	0
35	20241127	190100	213136830	5000	5000	5000	5000	0
36	20241127	190000	213136830	5000	5000	5000	5000	0
37	20241127	185900	213136830	5000	5000	5000	5000	0
38	20241127	185800	213136830	5000	5000	5000	5000	0
39	20241127	185700	213136830	5000	5000	5000	5000	0
40	20241127	185600	213136830	5000	5000	5000	5000	0
41	20241127	185500	213136830	5000	5000	5000	5000	0
42	20241127	185400	213136830	5000	5000	5000	5000	0
43	20241127	185300	213136830	5000	5000	5000	5000	0
44	20241127	185200	213136830	5000	5000	5000	5000	0
45	20241127	185100	213136830	5000	5000	5000	5000	0
46	20241127	185000	213136830	5000	5000	5000	5000	0
47	20241127	184900	213136830	5000	5000	5000	5000	0
48	20241127	184800	213136830	5000	5000	5000	5000	0
49	20241127	184700	213136830	5000	5000	5000	5000	0
50	20241127	184600	213136830	5000	5000	5000	5000	0
51	20241127	184500	213136830	5000	5000	5000	5000	0
52	20241127	184400	213136830	5000	5000	5000	5000	0
53	20241127	184300	213136830	5000	5000	5000	5000	0
54	20241127	184200	213136830	5000	5000	5000	5000	0
55	20241127	184100	213136830	5000	5000	5000	5000	0
56	20241127	184000	213136830	5000	5000	5000	5000	0
57	20241127	183900	213136830	5000	5000	5000	5000	0
58	20241127	183800	213136830	5000	5000	5000	5000	0
59	20241127	183700	213136830	5000	5000	5000	5000	0
60	20241127	183600	213136830	5000	5000	5000	5000	0
61	20241127	183500	213136830	5000	5000	5000	5000	0
62	20241127	183400	213136830	5000	5000	5000	5000	2855
63	20241127	183300	213136830	5000	5000	5000	5000	0
64	20241127	183200	213136830	5000	5000	5000	5000	0
65	20241127	183100	213136830	5000	5000	5000	5000	0
66	20241127	183000	213136830	5000	5000	5000	5000	0
67	20241127	182900	213136830	5000	5000	5000	5000	0
68	20241127	182800	213136830	5000	5000	5000	5000	0
69	20241127	182700	213136830	5000	5000	5000	5000	0
70	20241127	182600	213136830	5000	5000	5000	5000	0
71	20241127	182500	213136830	5000	5000	5000	5000	0
72	20241127	182400	213136830	5000	5000	5000	5000	0
73	20241127	182300	213136830	5000	5000	5000	5000	0
74	20241127	182200	213136830	5000	5000	5000	5000	0
75	20241127	182100	213136830	5000	5000	5000	5000	0
76	20241127	182000	213136830	5000	5000	5000	5000	0
77	20241127	181900	213136830	5000	5000	5000	5000	0
78	20241127	181800	213136830	5000	5000	5000	5000	0
79	20241127	181700	213136830	5000	5000	5000	5000	0
80	20241127	181600	213136830	5000	5000	5000	5000	0
81	20241127	181500	213136830	5000	5000	5000	5000	0
82	20241127	181400	213136830	5000	5000	5000	5000	0
83	20241127	181300	213136830	5000	5000	5000	5000	0
84	20241127	181200	213136830	5000	5000	5000	5000	0
85	20241127	181100	213136830	5000	5000	5000	5000	0
86	20241127	181000	213136830	5000	5000	5000	5000	0
87	20241127	180900	213136830	5000	5000	5000	5000	0
88	20241127	180800	213136830	5000	5000	5000	5000	0
89	20241127	180700	213136830	5000	5000	5000	5000	0
90	20241127	180600	213136830	5000	5000	5000	5000	0
91	20241127	180500	213136830	5000	5000	5000	5000	0
92	20241127	180400	213136830	5000	5000	5000	5000	2855
93	20241127	180300	213136830	5000	5000	5000	5000	0
94	20241127	180200	213136830	5000	5000	5000	5000	0
95	20241127	180100	213136830	5000	5000	5000	5000	0
96	20241127	180000	213136830	5000	5000	5000	5000	0
97	20241127	175900	213136830	5000	5000	5000	5000	0
98	20241127	175800	213136830	5000	5000	5000	5000	0
99	20241127	175700	213136830	5000	5000	5000	5000	0
100	20241127	175600	213136830	5000	5000	5000	5000	0
101	20241127	175500	213136830	5000	5000	5000	5000	0
102	20241127	175400	213136830	5000	5000	5000	5000	0
103	20241127	175300	213136830	5000	5000	5000	5000	0
104	20241127	175200	213136830	5000	5000	5000	5000	0
105	20241127	175100	213136830	5000	5000	5000	5000	0
106	20241127	175000	213136830	5000	5000	5000	5000	0
107	20241127	174900	213136830	5000	5000	5000	5000	0
108	20241127	174800	213136830	5000	5000	5000	5000	0
109	20241127	174700	213136830	5000	5000	5000	5000	0
110	20241127	174600	213136830	5000	5000	5000	5000	0
111	20241127	174500	213136830	5000	5000	5000	5000	0
112	20241127	174400	213136830	5000	5000	5000	5000	0
113	20241127	174300	213136830	5000	5000	5000	5000	0
114	20241127	174200	213136830	5000	5000	5000	5000	0
115	20241127	174100	213136830	5000	5000	5000	5000	0
116	20241127	174000	213136830	5000	5000	5000	5000	0
117	20241127	173900	213136830	5000	5000	5000	5000	0
118	20241127	173800	213136830	5000	5000	5000	5000	0
119	20241127	173700	213136830	5000	5000	5000	5000	0
120	20241127	173600	213136830	5000	5000	5000	5000	0
121	20241127	173500	213136830	5000	5000	5000	5000	0
122	20241127	173400	213136830	5000	5000	5000	5000	2855
123	20241127	173300	213136830	5000	5000	5000	5000	0
124	20241127	173200	213136830	5000	5000	5000	5000	0
125	20241127	173100	213136830	5000	5000	5000	5000	0
126	20241127	173000	213136830	5000	5000	5000	5000	0
127	20241127	172900	213136830	5000	5000	5000	5000	0
128	20241127	172800	213136830	5000	5000	5000	5000	0
129	20241127	172700	213136830	5000	5000	5000	5000	0
130	20241127	172600	213136830	5000	5000	5000	5000	0
131	20241127	172500	213136830	5000	5000	5000	5000	0
132	20241127	172400	213136830	5000	5000	5000	5000	0
133	20241127	172300	213136830	5000	5000	5000	5000	0
134	20241127	172200	213136830	5000	5000	5000	5000	0
135	20241127	172100	213136830	5000	5000	5000	5000	0
136	20241127	172000	213136830	5000	5000	5000	5000	0
137	20241127	171900	213136830	5000	5000	5000	5000	0
138	20241127	171800	213136830	5000	5000	5000	5000	0
139	20241127	171700	213136830	5000	5000	5000	5000	0
140	20241127	171600	213136830	5000	5000	5000	5000	0
141	20241127	171500	213136830	5000	5000	5000	5000	0
142	20241127	171400	213136830	5000	5000	5000	5000	0
143	20241127	171300	213136830	5000	5000	5000	5000	0
144	20241127	171200	213136830	5000	5000	5000	5000	0
145	20241127	171100	213136830	5000	5000	5000	5000	0
146	20241127	171000	213136830	5000	5000	5000	5000	0
147	20241127	170900	213136830	5000	5000	5000	5000	0
148	20241127	170800	213136830	5000	5000	5000	5000	0
149	20241127	170700	213136830	5000	5000	5000	5000	0
150	20241127	170600	213136830	5000	5000	5000	5000	0
151	20241127	170500	213136830	5000	5000	5000	5000	0
152	20241127	170400	213136830	5000	5000	5000	5000	2855
153	20241127	170300	213136830	5000	5000	5000	5000	0
154	20241127	170200	213136830	5000	5000	5000	5000	0
155	20241127	170100	213136830	5000	5000	5000	5000	0
156	20241127	170000	213136830	5000	5000	5000	5000	0
157	20241127	165900	213136830	5000	5000	5000	5000	0
158	20241127	165800	213136830	5000	5000	5000	5000	0
159	20241127	165700	213136830	5000	5000	5000	5000	0
160	20241127	165600	213136830	5000	5000	5000	5000	0
161	20241127	165500	213136830	5000	5000	5000	5000	0
162	20241127	165400	213136830	5000	5000	5000	5000	0
163	20241127	165300	213136830	5000	5000	5000	5000	0
164	20241127	165200	213136830	5000	5000	5000	5000	0
165	20241127	165100	213136830	5000	5000	5000	5000	0
166	20241127	165000	213136830	5000	5000	5000	5000	0
167	20241127	164900	213136830	5000	5000	5000	5000	0
168	20241127	164800	213136830	5000	5000	5000	5000	0
169	20241127	164700	213136830	5000	5000	5000	5000	0
170	20241127	164600	213136830	5000	5000	5000	5000	0
171	20241127	164500	213136830	5000	5000	5000	5000	0
172	20241127	164400	213136830	5000	5000	5000	5000	0
173	20241127	164300	213136830	5000	5000	5000	5000	0
174	20241127	164200	213136830	5000	5000	5000	5000	0
175	20241127	164100	213136830	5000	5000	5000	5000	0
176	20241127	164000	213136830	5000	5000	5000	5000	0
177	20241127	163900	213136830	5000	5000	5000	5000	0
178	20241127	163800	213136830	5000	5000	5000	5000	0
179	20241127	163700	213136830	5000	5000	5000	5000	0
180	20241127	163600	213136830	5000	5000	5000	5000	0
181	20241127	163500	213136830	5000	5000	5000	5000	0
182	20241127	163400	213136830	5000	5000	5000	5000	2855
183	20241127	163300	213136830	5000	5000	5000	5000	0
184	20241127	163200	213136830	5000	5000	5000	5000	0
185	20241127	163100	213136830	5000	5000	5000	5000	0
186	20241127	163000	213136830	5000	5000	5000	5000	0
187	20241127	162900	213136830	5000	5000	5000	5000	0
188	20241127	162800	213136830	5000	5000	5000	5000	0
189	20241127	162700	213136830	5000	5000	5000	5000	0
190	20241127	162600	213136830	5000	5000	5000	5000	0
191	20241127	162500	213136830	5000	5000	5000	5000	0
192	20241127	162400	213136830	5000	5000	5000	5000	0
193	20241127	162300	213136830	5000	5000	5000	5000	0
194	20241127	162200	213136830	5000	5000	5000	5000	0
195	20241127	162100	213136830	5000	5000	5000	5000	0
196	20241127	162000	213136830	5000	5000	5000	5000	0
197	20241127	161900	213136830	5000	5000	5000	5000	0
198	20241127	161800	213136830	5000	5000	5000	5000	0
199	20241127	161700	213136830	5000	5000	5000	5000	0
200	20241127	161600	213136830	5000	5000	5000	5000	0
201	20241127	161500	213136830	5000	5000	5000	5000	0
202	20241127	161400	213136830	5000	5000	5000	5000	0
203	20241127	161300	213136830	5000	5000	5000	5000	0
204	20241127	161200	213136830	5000	5000	5000	5000	0
205	20241127	161100	213136830	5000	5000	5000	5000	0
206	20241127	161000	213136830	5000	5000	5000	5000	0
207	20241127	160900	213136830	5000	5000	5000	5000	0
208	20241127	160800	213136830	5000	5000	5000	5000	0
209	20241127	160700	213136830	5000	5000	5000	5000	0
210	20241127	160600	213136830	5000	5000	5000	5000	0
211	20241127	160500	213136830	5000	5000	5000	5000	0
212	20241127	160400	213136830	5000	5000	5000	5000	2855
213	20241127	160300	213136830	5000	5000	5000	5000	0
214	20241127	160200	213136830	5000	5000	5000	5000	0
215	20241127	160100	213136830	5000	5000	5000	5000	0
216	20241127	160000	213136830	5000	5000	5000	5000	0
217	20241127	155900	213136830	5000	5000	5000	5000	0
218	20241127	155800	213136830	5000	5000	5000	5000	0
219	20241127	155700	213136830	5000	5000	5000	5000	0
220	20241127	155600	213136830	5000	5000	5000	5000	0
221	20241127	155500	213136830	5000	5000	5000	5000	0
222	20241127	155400	213136830	5000	5000	5000	5000	0
223	20241127	155300	213136830	5000	5000	5000	5000	0
224	20241127	155200	213136830	5000	5000	5000	5000	0
225	20241127	155100	213136830	5000	5000	5000	5000	0
226	20241127	155000	213136830	5000	5000	5000	5000	0
227	20241127	154900	213136830	5000	5000	5000	5000	0
228	20241127	154800	213136830	5000	5000	5000	5000	0
229	20241127	154700	213136830	5000	5000	5000	5000	0
230	20241127	154600	213136830	5000	5000	5000	5000	0
231	20241127	154500	213136830	5000	5000	5000	5000	0
232	20241127	154400	213136830	5000	5000	5000	5000	0
233	20241127	154300	213136830	5000	5000	5000	5000	0
234	20241127	154200	213136830	5000	5000	5000	5000	0
235	20241127	154100	213136830	5000	5000	5000	5000	0
236	20241127	154000	213136830	5000	5000	5000	5000	0
237	20241127	153900	213136830	5000	5000	5000	5000	0
238	20241127	153800	213136830	5000	5000	5000	5000	0
239	20241127	153700	213136830	5000	5000	5000	5000	0
240	20241127	153600	213136830	5000	5000	5000	5000	0
241	20241127	153500	213136830	5000	5000	5000	5000	0
242	20241127	153400	213136830	5000	5000	5000	5000	2855
243	20241127	153300	213136830	5000	5000	5000	5000	0
244	20241127	153200	213136830	5000	5000	5000	5000	0
245	20241127	153100	213136830	5000	5000	5000	5000	0
246	20241127	153000	213136830	5000	5000	5000	5000	2855
247	20241127	152900	198861830	4995	4995	4995	4995	0
248	20241127	152800	198861830	4995	4995	4995	4995	0
249	20241127	152700	198861830	4995	4995	4995	4995	0
250	20241127	152600	198861830	4995	4995	4995	4995	0
251	20241127	152500	198861830	4995	4995	4995	4995	0
252	20241127	152400	198861830	4995	4995	4995	4995	0
253	20241127	152300	198861830	4995	4995	4995	4995	0
254	20241127	152200	198861830	4995	4995	4995	4995	0
255	20241127	152100	198861830	4995	4995	4995	4995	0
256	20241127	152000	198861830	4995	4995	4995	4995	0
257	20241127	151900	198861830	4995	4995	4995	4995	2
258	20241127	151800	198851840	4985	4985	4985	4985	51
259	20241127	151700	198597605	4995	4995	4995	4995	0
260	20241127	151600	198597605	4995	4995	4995	4995	150
261	20241127	151500	197848355	4995	4995	4995	4995	100
262	20241127	151400	197348855	4995	4985	4995	4985	11
263	20241127	151300	197294010	4995	4995	4995	4995	0
264	20241127	151200	197294010	4995	4995	4995	4995	0
265	20241127	151100	197294010	4995	4995	4995	4995	0
266	20241127	151000	197294010	4995	4995	4995	4985	690
267	20241127	150900	193852460	4995	4995	4995	4995	1
268	20241127	150800	193847465	4990	4990	4990	4990	1
269	20241127	150700	193842475	5000	5000	5000	5000	0
270	20241127	150600	193842475	5000	5000	5000	5000	0
271	20241127	150500	193842475	5000	4995	5000	4995	501
272	20241127	150400	191339975	4995	4995	4995	4995	200
273	20241127	150300	190340975	4995	4995	4995	4995	1
274	20241127	150200	190335980	4985	4985	4985	4985	1150
275	20241127	150100	184603230	4985	4985	4985	4985	1
276	20241127	150000	184598245	4980	4980	4980	4980	7
277	20241127	145900	184563385	4980	4985	4985	4980	15
278	20241127	145800	184488645	4985	4985	4985	4985	0
279	20241127	145700	184488645	4985	4985	4985	4985	1
280	20241127	145600	184483660	4980	4980	4980	4980	0
281	20241127	145500	184483660	4980	4980	4980	4980	0
282	20241127	145400	184483660	4980	4980	4980	4980	0
283	20241127	145300	184483660	4980	4980	4980	4980	0
284	20241127	145200	184483660	4980	4980	4980	4980	0
285	20241127	145100	184483660	4980	4980	4980	4980	0
286	20241127	145000	184483660	4980	4980	4980	4980	50
287	20241127	144900	184234660	4980	4980	4980	4980	0
288	20241127	144800	184234660	4980	4980	4980	4980	0
289	20241127	144700	184234660	4980	4980	4980	4980	1
290	20241127	144600	184229680	4980	4980	4980	4980	57
291	20241127	144500	183945820	4980	4980	4980	4980	0
292	20241127	144400	183945820	4980	4980	4980	4980	0
293	20241127	144300	183945820	4980	4980	4980	4980	0
294	20241127	144200	183945820	4980	4980	4980	4980	25
295	20241127	144100	183821320	4985	4985	4985	4985	0
296	20241127	144000	183821320	4985	4985	4985	4985	0
297	20241127	143900	183821320	4985	4985	4985	4985	2
298	20241127	143800	183811350	4985	4985	4985	4985	0
299	20241127	143700	183811350	4985	4985	4985	4985	0
300	20241127	143600	183811350	4985	4985	4985	4985	0
301	20241127	143500	183811350	4985	4985	4985	4985	0
302	20241127	143400	183811350	4985	4985	4985	4985	0
303	20241127	143300	183811350	4985	4985	4985	4985	0
304	20241127	143200	183811350	4985	4985	4990	4985	74
305	20241127	143100	183442455	4985	4985	4985	4985	300
306	20241127	143000	181946955	4985	4985	4985	4985	100
307	20241127	142900	181448455	4995	4995	4995	4995	0
308	20241127	142800	181448455	4995	4995	4995	4995	0
309	20241127	142700	181448455	4995	4995	4995	4995	1
310	20241127	142600	181443460	4995	4995	4995	4995	0
311	20241127	142500	181443460	4995	4995	4995	4995	1
312	20241127	142400	181438465	4990	4990	4990	4990	0
313	20241127	142300	181438465	4990	4990	4990	4990	0
314	20241127	142200	181438465	4990	4990	4990	4990	0
315	20241127	142100	181438465	4990	4990	4990	4990	550
316	20241127	142000	178693965	4985	4985	4985	4985	0
317	20241127	141900	178693965	4985	4985	4985	4985	0
318	20241127	141800	178693965	4985	4985	4985	4985	28
319	20241127	141700	178554385	4995	4995	4995	4995	0
320	20241127	141600	178554385	4995	4995	4995	4995	1
321	20241127	141500	178549390	4995	4985	4995	4985	501
322	20241127	141400	176051895	4995	4995	4995	4995	0
323	20241127	141300	176051895	4995	4995	4995	4995	0
324	20241127	141200	176051895	4995	4995	4995	4995	0
325	20241127	141100	176051895	4995	4995	4995	4995	0
326	20241127	141000	176051895	4995	4995	4995	4995	0
327	20241127	140900	176051895	4995	4995	4995	4995	0
328	20241127	140800	176051895	4995	4995	4995	4995	0
329	20241127	140700	176051895	4995	4995	4995	4995	0
330	20241127	140600	176051895	4995	4995	4995	4995	0
331	20241127	140500	176051895	4995	4995	4995	4995	1
332	20241127	140400	176046900	4980	4980	4980	4980	18
333	20241127	140300	175957260	4995	4995	4995	4995	0
334	20241127	140200	175957260	4995	4995	4995	4995	0
335	20241127	140100	175957260	4995	4995	4995	4995	0
336	20241127	140000	175957260	4995	4995	4995	4995	0
337	20241127	135900	175957260	4995	4995	4995	4995	0
338	20241127	135800	175957260	4995	4995	4995	4995	0
339	20241127	135700	175957260	4995	4995	4995	4995	0
340	20241127	135600	175957260	4995	4995	4995	4995	0
341	20241127	135500	175957260	4995	4990	4995	4990	506
342	20241127	135400	173432060	4985	4985	4985	4985	0
343	20241127	135300	173432060	4985	4980	4985	4980	555
344	20241127	135200	170665660	4985	4985	4985	4985	0
345	20241127	135100	170665660	4985	4985	4985	4985	0
346	20241127	135000	170665660	4985	4985	4985	4985	0
347	20241127	134900	170665660	4985	4985	4985	4985	0
348	20241127	134800	170665660	4985	4985	4985	4985	0
349	20241127	134700	170665660	4985	4985	4985	4985	0
350	20241127	134600	170665660	4985	4985	4985	4985	0
351	20241127	134500	170665660	4985	4985	4985	4985	0
352	20241127	134400	170665660	4985	4985	4985	4985	0
353	20241127	134300	170665660	4985	4985	4985	4985	0
354	20241127	134200	170665660	4985	4985	4985	4985	0
355	20241127	134100	170665660	4985	4985	4985	4985	1
356	20241127	134000	170660675	4985	4985	4985	4985	0
357	20241127	133900	170660675	4985	4985	4985	4985	0
358	20241127	133800	170660675	4985	4985	4985	4985	3
359	20241127	133700	170645720	4985	4985	4985	4985	0
360	20241127	133600	170645720	4985	4985	4985	4985	0
361	20241127	133500	170645720	4985	4985	4985	4985	0
362	20241127	133400	170645720	4985	4985	4985	4985	1
363	20241127	133300	170640735	4970	4980	4980	4970	2074
364	20241127	133200	160323250	4985	4985	4985	4985	0
365	20241127	133100	160323250	4985	4985	4985	4985	0
366	20241127	133000	160323250	4985	4985	4985	4985	0
367	20241127	132900	160323250	4985	4985	4985	4985	6
368	20241127	132800	160293340	4985	4985	4985	4985	0
369	20241127	132700	160293340	4985	4985	4985	4985	15
370	20241127	132600	160218565	4985	4985	4985	4985	0
371	20241127	132500	160218565	4985	4985	4985	4985	240
372	20241127	132400	159022165	4980	4980	4980	4980	0
373	20241127	132300	159022165	4980	4980	4980	4980	0
374	20241127	132200	159022165	4980	4980	4980	4980	0
375	20241127	132100	159022165	4980	4980	4980	4980	1
376	20241127	132000	159017185	4980	4980	4980	4980	0
377	20241127	131900	159017185	4980	4980	4980	4980	0
378	20241127	131800	159017185	4980	4980	4980	4980	380
379	20241127	131700	157124785	4980	4980	4980	4980	0
380	20241127	131600	157124785	4980	4980	4980	4980	0
381	20241127	131500	157124785	4980	4980	4980	4980	151
382	20241127	131400	156372805	4980	4980	4980	4980	83
383	20241127	131300	155959465	4980	4980	4980	4980	320
384	20241127	131200	154365865	4980	4980	4980	4980	0
385	20241127	131100	154365865	4980	4980	4980	4980	0
386	20241127	131000	154365865	4980	4980	4980	4980	0
387	20241127	130900	154365865	4980	4980	4980	4980	0
388	20241127	130800	154365865	4980	4980	4980	4980	0
389	20241127	130700	154365865	4980	4985	4985	4980	110
390	20241127	130600	153817565	4995	4995	4995	4995	0
391	20241127	130500	153817565	4995	4995	4995	4995	0
392	20241127	130400	153817565	4995	4995	4995	4995	0
393	20241127	130300	153817565	4995	4995	4995	4995	0
394	20241127	130200	153817565	4995	4995	4995	4995	0
395	20241127	130100	153817565	4995	4995	4995	4995	0
396	20241127	130000	153817565	4995	4995	4995	4995	0
397	20241127	125900	153817565	4995	4995	4995	4995	0
398	20241127	125800	153817565	4995	4995	4995	4995	0
399	20241127	125700	153817565	4995	4995	4995	4995	0
400	20241127	125600	153817565	4995	4995	4995	4995	0
401	20241127	125500	153817565	4995	4995	4995	4995	0
402	20241127	125400	153817565	4995	4995	4995	4995	0
403	20241127	125300	153817565	4995	4995	4995	4995	0
404	20241127	125200	153817565	4995	4995	4995	4995	7
405	20241127	125100	153782600	4995	4995	4995	4995	0
406	20241127	125000	153782600	4995	4995	4995	4995	0
407	20241127	124900	153782600	4995	4995	4995	4995	0
408	20241127	124800	153782600	4995	4985	4995	4985	10
409	20241127	124700	153732740	4995	4995	4995	4995	0
410	20241127	124600	153732740	4995	4995	4995	4995	0
411	20241127	124500	153732740	4995	4995	4995	4995	0
412	20241127	124400	153732740	4995	4995	4995	4995	0
413	20241127	124300	153732740	4995	4995	4995	4995	1
414	20241127	124200	153727745	4995	4995	4995	4995	1
415	20241127	124100	153722750	4995	4990	4995	4990	157
416	20241127	124000	152938800	4985	4985	4985	4985	0
417	20241127	123900	152938800	4985	4985	4985	4985	0
418	20241127	123800	152938800	4985	4985	4985	4985	0
419	20241127	123700	152938800	4985	4985	4985	4980	1078
420	20241127	123600	147565585	4985	4985	4985	4985	1
421	20241127	123500	147560600	4985	4985	4985	4985	0
422	20241127	123400	147560600	4985	4985	4985	4985	0
423	20241127	123300	147560600	4985	4985	4985	4985	0
424	20241127	123200	147560600	4985	4985	4985	4985	4
425	20241127	123100	147540660	4995	4995	4995	4995	0
426	20241127	123000	147540660	4995	4995	4995	4995	0
427	20241127	122900	147540660	4995	4995	4995	4995	1
428	20241127	122800	147535665	4995	4995	4995	4995	0
429	20241127	122700	147535665	4995	4995	4995	4995	0
430	20241127	122600	147535665	4995	4995	4995	4995	0
431	20241127	122500	147535665	4995	4995	4995	4995	0
432	20241127	122400	147535665	4995	4995	4995	4995	1
433	20241127	122300	147530670	4995	4985	4995	4985	41
434	20241127	122200	147326275	4995	4995	4995	4995	0
435	20241127	122100	147326275	4995	4995	4995	4995	0
436	20241127	122000	147326275	4995	4995	4995	4995	0
437	20241127	121900	147326275	4995	4995	4995	4995	10
438	20241127	121800	147276325	4995	4995	4995	4995	0
439	20241127	121700	147276325	4995	4995	4995	4995	0
440	20241127	121600	147276325	4995	4995	4995	4995	0
441	20241127	121500	147276325	4995	4995	4995	4995	10
442	20241127	121400	147226375	4995	4995	4995	4995	1
443	20241127	121300	147221380	4985	4985	4985	4985	2
444	20241127	121200	147211410	4995	4995	4995	4995	0
445	20241127	121100	147211410	4995	4995	4995	4995	0
446	20241127	121000	147211410	4995	4995	4995	4995	0
447	20241127	120900	147211410	4995	4995	4995	4995	20
448	20241127	120800	147111510	4995	4995	4995	4995	0
449	20241127	120700	147111510	4995	4995	4995	4995	0
450	20241127	120600	147111510	4995	4995	4995	4995	1
451	20241127	120500	147106515	4995	4995	4995	4995	0
452	20241127	120400	147106515	4995	4995	4995	4995	0
453	20241127	120300	147106515	4995	4995	4995	4995	0
454	20241127	120200	147106515	4995	4995	4995	4995	0
455	20241127	120100	147106515	4995	4995	4995	4995	0
456	20241127	120000	147106515	4995	4995	4995	4995	50
457	20241127	115900	146856765	5000	5000	5000	5000	0
458	20241127	115800	146856765	5000	5000	5000	5000	0
459	20241127	115700	146856765	5000	5000	5000	5000	5
460	20241127	115600	146831765	5000	5000	5000	5000	0
461	20241127	115500	146831765	5000	4980	5000	4980	2
462	20241127	115400	146821785	5000	5000	5000	5000	1
463	20241127	115300	146816785	5000	5000	5000	5000	0
464	20241127	115200	146816785	5000	5000	5000	5000	0
465	20241127	115100	146816785	5000	5000	5000	5000	0
466	20241127	115000	146816785	5000	5000	5000	5000	0
467	20241127	114900	146816785	5000	5000	5000	5000	0
468	20241127	114800	146816785	5000	5000	5000	5000	0
469	20241127	114700	146816785	5000	4980	5000	4980	101
470	20241127	114600	146313785	5000	5000	5000	5000	0
471	20241127	114500	146313785	5000	4995	5000	4995	5
472	20241127	114400	146288800	4975	4975	4975	4975	0
473	20241127	114300	146288800	4975	4975	4975	4975	0
474	20241127	114200	146288800	4975	4975	4975	4975	0
475	20241127	114100	146288800	4975	4990	4990	4975	501
476	20241127	114000	143794470	4995	4995	4995	4995	0
477	20241127	113900	143794470	4995	4995	4995	4995	0
478	20241127	113800	143794470	4995	4995	4995	4995	1
479	20241127	113700	143789475	4995	4995	4995	4995	31
480	20241127	113600	143634630	5000	5000	5000	5000	1
481	20241127	113500	143629630	4995	4995	4995	4995	15
482	20241127	113400	143554705	5000	5000	5000	5000	0
483	20241127	113300	143554705	5000	5000	5000	5000	1
484	20241127	113200	143549705	5000	5000	5000	5000	0
485	20241127	113100	143549705	5000	5000	5000	5000	1
486	20241127	113000	143544705	4980	4990	4990	4980	376
487	20241127	112900	141670690	5000	5000	5000	5000	54
488	20241127	112800	141400690	5000	5000	5000	5000	0
489	20241127	112700	141400690	5000	5000	5000	5000	0
490	20241127	112600	141400690	5000	5000	5000	5000	0
491	20241127	112500	141400690	5000	5000	5000	5000	0
492	20241127	112400	141400690	5000	5000	5000	5000	0
493	20241127	112300	141400690	5000	5000	5000	5000	0
494	20241127	112200	141400690	5000	5000	5000	5000	1
495	20241127	112100	141395690	4990	4990	4990	4990	123
496	20241127	112000	140781920	5000	5000	5000	5000	0
497	20241127	111900	140781920	5000	4995	5000	4995	52
498	20241127	111800	140522170	4990	4990	4990	4990	28
499	20241127	111700	140382450	4990	4990	4990	4990	39
500	20241127	111600	140187840	5000	5000	5000	5000	0
501	20241127	111500	140187840	5000	4995	5000	4995	303
502	20241127	111400	138672845	4985	4985	4985	4985	58
503	20241127	111300	138383715	4965	4965	4965	4965	0
504	20241127	111200	138383715	4965	4965	4965	4965	0
505	20241127	111100	138383715	4965	4965	4965	4965	10
506	20241127	111000	138334065	4965	4965	4965	4965	0
507	20241127	110900	138334065	4965	4965	4965	4965	0
508	20241127	110800	138334065	4965	4965	4965	4965	20
509	20241127	110700	138234765	4960	4960	4960	4960	0
510	20241127	110600	138234765	4960	4960	4960	4960	17
511	20241127	110500	138150445	4960	4960	4960	4960	0
512	20241127	110400	138150445	4960	4970	4970	4960	845
513	20241127	110300	133956990	4970	4980	4985	4970	602
514	20241127	110200	130961320	4985	4985	4985	4985	1
515	20241127	110100	130956335	4995	4995	4995	4995	1
516	20241127	110000	130951340	4975	4980	4980	4975	779
517	20241127	105900	127074295	4995	4995	4995	4995	0
518	20241127	105800	127074295	4995	4995	4995	4995	0
519	20241127	105700	127074295	4995	4995	4995	4995	1
520	20241127	105600	127069300	5000	5000	5000	5000	0
521	20241127	105500	127069300	5000	5000	5000	5000	0
522	20241127	105400	127069300	5000	5000	5000	5000	0
523	20241127	105300	127069300	5000	5000	5000	5000	200
524	20241127	105200	126069300	5000	5000	5000	5000	0
525	20241127	105100	126069300	5000	5000	5000	5000	0
526	20241127	105000	126069300	5000	5000	5000	5000	0
527	20241127	104900	126069300	5000	5000	5000	5000	0
528	20241127	104800	126069300	5000	5000	5000	5000	600
529	20241127	104700	123069300	5000	5000	5000	5000	0
530	20241127	104600	123069300	5000	5000	5000	5000	0
531	20241127	104500	123069300	5000	5000	5000	5000	0
532	20241127	104400	123069300	5000	5000	5000	5000	0
533	20241127	104300	123069300	5000	5000	5000	5000	2
534	20241127	104200	123059300	4995	4995	4995	4995	0
535	20241127	104100	123059300	4995	4995	4995	4995	0
536	20241127	104000	123059300	4995	4995	4995	4995	0
537	20241127	103900	123059300	4995	4995	4995	4995	0
538	20241127	103800	123059300	4995	4995	4995	4995	0
539	20241127	103700	123059300	4995	4995	4995	4995	0
540	20241127	103600	123059300	4995	4995	4995	4995	0
541	20241127	103500	123059300	4995	4995	4995	4995	109
542	20241127	103400	122514845	4995	4995	4995	4995	0
543	20241127	103300	122514845	4995	4980	4995	4980	60
544	20241127	103200	122215160	4975	4975	4975	4975	0
545	20241127	103100	122215160	4975	4985	4985	4975	500
546	20241127	103000	119727150	4995	4995	4995	4995	1
547	20241127	102900	119722155	4995	4995	4995	4995	1
548	20241127	102800	119717160	4980	4985	4985	4980	799
549	20241127	102700	115738090	4995	4995	4995	4995	1
550	20241127	102600	115733095	5000	5000	5000	5000	1
551	20241127	102500	115728095	4980	4995	5000	4980	8
552	20241127	102400	115688190	5000	4980	5000	4980	3
553	20241127	102300	115673230	4980	4980	4980	4980	5
554	20241127	102200	115648330	5000	5000	5000	5000	1
555	20241127	102100	115643330	5000	5000	5000	5000	0
556	20241127	102000	115643330	5000	5000	5000	4985	360
557	20241127	101900	113848700	4985	4985	4985	4985	102
558	20241127	101800	113340230	4985	5000	5000	4985	302
559	20241127	101700	111833860	4995	5000	5000	4995	339
560	20241127	101600	110140305	5020	5020	5020	5020	0
561	20241127	101500	110140305	5020	5020	5020	5020	0
562	20241127	101400	110140305	5020	5020	5020	5020	0
563	20241127	101300	110140305	5020	5020	5020	5020	0
564	20241127	101200	110140305	5020	5020	5020	5020	0
565	20241127	101100	110140305	5020	5020	5020	5020	0
566	20241127	101000	110140305	5020	5020	5020	5020	1
567	20241127	100900	110135285	5020	5020	5020	5020	2
568	20241127	100800	110125245	5020	5020	5020	5020	2
569	20241127	100700	110115205	4995	5020	5020	4995	16
570	20241127	100600	110035160	5020	5020	5020	5020	10
571	20241127	100500	109984960	5020	5010	5020	4985	321
572	20241127	100400	108376590	5010	5010	5010	5010	106
573	20241127	100300	107845530	4985	4985	4985	4985	28
574	20241127	100200	107705950	5010	5010	5010	5010	0
575	20241127	100100	107705950	5010	5000	5010	5000	1017
576	20241127	100000	102610850	5010	5010	5010	5010	0
577	20241127	095900	102610850	5010	5010	5010	5010	0
578	20241127	095800	102610850	5010	5010	5010	5010	0
579	20241127	095700	102610850	5010	5010	5010	5010	23
580	20241127	095600	102495620	5000	5000	5000	5000	1067
581	20241127	095500	97160620	5000	4995	5000	4995	501
582	20241127	095400	94658120	4990	4990	4990	4990	0
583	20241127	095300	94658120	4990	4990	4990	4990	671
584	20241127	095200	91309830	4990	4990	4990	4990	0
585	20241127	095100	91309830	4990	4990	4990	4990	202
586	20241127	095000	90301850	4990	4990	4990	4990	0
587	20241127	094900	90301850	4990	4990	4990	4990	2
588	20241127	094800	90291870	4990	4990	4990	4990	0
589	20241127	094700	90291870	4990	4990	4990	4990	0
590	20241127	094600	90291870	4990	4990	4990	4990	0
591	20241127	094500	90291870	4990	4990	4990	4990	1
592	20241127	094400	90286880	4970	4995	4995	4970	51
593	20241127	094300	90033385	4990	4965	4990	4965	332
594	20241127	094200	88379630	4990	4990	4990	4990	1
595	20241127	094100	88374640	4965	4990	4990	4965	984
596	20241127	094000	83486355	4990	4990	4990	4990	1
597	20241127	093900	83481365	4960	4960	4960	4960	150
598	20241127	093800	82737365	4990	4990	4990	4990	0
599	20241127	093700	82737365	4990	4990	4990	4990	0
600	20241127	093600	82737365	4990	4990	4990	4990	200
601	20241127	093500	81739365	4980	4980	4980	4980	675
602	20241127	093400	78377865	4980	4980	4980	4980	0
603	20241127	093300	78377865	4980	4970	4980	4960	1491
604	20241127	093200	70981645	4980	4970	4980	4970	2
605	20241127	093100	70971695	4965	4965	4965	4965	0
606	20241127	093000	70971695	4965	4965	4965	4965	41
607	20241127	092900	70768130	4965	4965	4965	4965	95
608	20241127	092800	70296455	4980	4980	4980	4980	5
609	20241127	092700	70271555	4985	4985	4985	4965	161
610	20241127	092600	69472130	4965	4965	4970	4960	873
611	20241127	092500	65137740	4965	4965	4965	4965	383
612	20241127	092400	63236145	4970	4980	4980	4970	140
613	20241127	092300	62540245	4985	4990	4995	4985	702
614	20241127	092200	59038265	4990	4990	4990	4990	501
615	20241127	092100	56538275	4990	4990	4990	4990	0
616	20241127	092000	56538275	4990	4990	4990	4990	0
617	20241127	091900	56538275	4990	4990	4990	4990	31
618	20241127	091800	56383585	4985	4985	4985	4985	2
619	20241127	091700	56373615	4970	4970	4970	4970	0
620	20241127	091600	56373615	4970	4975	4975	4970	618
621	20241127	091500	53301650	4995	4995	4995	4995	0
622	20241127	091400	53301650	4995	4995	4995	4995	1
623	20241127	091300	53296655	5000	5000	5000	5000	0
624	20241127	091200	53296655	5000	5000	5000	5000	9
625	20241127	091100	53251655	5000	5000	5000	5000	0
626	20241127	091000	53251655	5000	4995	5000	4995	302
627	20241127	090900	51741665	5000	4995	5000	4995	201
628	20241127	090800	50737665	4995	4995	4995	4995	281
629	20241127	090700	49334070	4995	4990	4995	4990	2
630	20241127	090600	49324085	4985	4970	4985	4970	2946
631	20241127	090500	34664965	4940	4970	4970	4940	57
632	20241127	090400	34382590	4965	4970	4970	4965	221
633	20241127	090300	33285320	4955	4955	4955	4955	0
634	20241127	090200	33285320	4955	4955	4955	4955	0
635	20241127	090100	33285320	4955	4975	4975	4955	320
636	20241127	090000	31699520	4995	4995	4995	4900	6435