KissMeData/030610/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	191100	65554060	4990	4990	4990	4990	400
3	20231127	191000	65554060	4990	4990	4990	4990	0
4	20231127	190900	65554060	4990	4990	4990	4990	0
5	20231127	190800	65554060	4990	4990	4990	4990	0
6	20231127	190700	65554060	4990	4990	4990	4990	0
7	20231127	190600	65554060	4990	4990	4990	4990	0
8	20231127	190500	65554060	4990	4990	4990	4990	0
9	20231127	190400	65554060	4990	4990	4990	4990	0
10	20231127	190300	65554060	4990	4990	4990	4990	0
11	20231127	190200	65554060	4990	4990	4990	4990	0
12	20231127	190100	65554060	4990	4990	4990	4990	0
13	20231127	190000	65554060	4990	4990	4990	4990	0
14	20231127	185900	65554060	4990	4990	4990	4990	0
15	20231127	185800	65554060	4990	4990	4990	4990	0
16	20231127	185700	65554060	4990	4990	4990	4990	0
17	20231127	185600	65554060	4990	4990	4990	4990	0
18	20231127	185500	65554060	4990	4990	4990	4990	0
19	20231127	185400	65554060	4990	4990	4990	4990	0
20	20231127	185300	65554060	4990	4990	4990	4990	0
21	20231127	185200	65554060	4990	4990	4990	4990	0
22	20231127	185100	65554060	4990	4990	4990	4990	0
23	20231127	185000	65554060	4990	4990	4990	4990	0
24	20231127	184900	65554060	4990	4990	4990	4990	0
25	20231127	184800	65554060	4990	4990	4990	4990	0
26	20231127	184700	65554060	4990	4990	4990	4990	0
27	20231127	184600	65554060	4990	4990	4990	4990	0
28	20231127	184500	65554060	4990	4990	4990	4990	0
29	20231127	184400	65554060	4990	4990	4990	4990	0
30	20231127	184300	65554060	4990	4990	4990	4990	0
31	20231127	184200	65554060	4990	4990	4990	4990	0
32	20231127	184100	65554060	4990	4990	4990	4990	400
33	20231127	184000	65554060	4990	4990	4990	4990	0
34	20231127	183900	65554060	4990	4990	4990	4990	0
35	20231127	183800	65554060	4990	4990	4990	4990	0
36	20231127	183700	65554060	4990	4990	4990	4990	0
37	20231127	183600	65554060	4990	4990	4990	4990	0
38	20231127	183500	65554060	4990	4990	4990	4990	0
39	20231127	183400	65554060	4990	4990	4990	4990	0
40	20231127	183300	65554060	4990	4990	4990	4990	0
41	20231127	183200	65554060	4990	4990	4990	4990	0
42	20231127	183100	65554060	4990	4990	4990	4990	0
43	20231127	183000	65554060	4990	4990	4990	4990	0
44	20231127	182900	65554060	4990	4990	4990	4990	0
45	20231127	182800	65554060	4990	4990	4990	4990	0
46	20231127	182700	65554060	4990	4990	4990	4990	0
47	20231127	182600	65554060	4990	4990	4990	4990	0
48	20231127	182500	65554060	4990	4990	4990	4990	0
49	20231127	182400	65554060	4990	4990	4990	4990	0
50	20231127	182300	65554060	4990	4990	4990	4990	0
51	20231127	182200	65554060	4990	4990	4990	4990	0
52	20231127	182100	65554060	4990	4990	4990	4990	0
53	20231127	182000	65554060	4990	4990	4990	4990	0
54	20231127	181900	65554060	4990	4990	4990	4990	0
55	20231127	181800	65554060	4990	4990	4990	4990	0
56	20231127	181700	65554060	4990	4990	4990	4990	0
57	20231127	181600	65554060	4990	4990	4990	4990	0
58	20231127	181500	65554060	4990	4990	4990	4990	0
59	20231127	181400	65554060	4990	4990	4990	4990	0
60	20231127	181300	65554060	4990	4990	4990	4990	0
61	20231127	181200	65554060	4990	4990	4990	4990	0
62	20231127	181100	65554060	4990	4990	4990	4990	400
63	20231127	181000	65554060	4990	4990	4990	4990	0
64	20231127	180900	65554060	4990	4990	4990	4990	0
65	20231127	180800	65554060	4990	4990	4990	4990	0
66	20231127	180700	65554060	4990	4990	4990	4990	0
67	20231127	180600	65554060	4990	4990	4990	4990	0
68	20231127	180500	65554060	4990	4990	4990	4990	0
69	20231127	180400	65554060	4990	4990	4990	4990	0
70	20231127	180300	65554060	4990	4990	4990	4990	0
71	20231127	180200	65554060	4990	4990	4990	4990	0
72	20231127	180100	65554060	4990	4990	4990	4990	0
73	20231127	180000	65554060	4990	4990	4990	4990	0
74	20231127	175900	65554060	4990	4990	4990	4990	0
75	20231127	175800	65554060	4990	4990	4990	4990	0
76	20231127	175700	65554060	4990	4990	4990	4990	0
77	20231127	175600	65554060	4990	4990	4990	4990	0
78	20231127	175500	65554060	4990	4990	4990	4990	0
79	20231127	175400	65554060	4990	4990	4990	4990	0
80	20231127	175300	65554060	4990	4990	4990	4990	0
81	20231127	175200	65554060	4990	4990	4990	4990	0
82	20231127	175100	65554060	4990	4990	4990	4990	0
83	20231127	175000	65554060	4990	4990	4990	4990	0
84	20231127	174900	65554060	4990	4990	4990	4990	0
85	20231127	174800	65554060	4990	4990	4990	4990	0
86	20231127	174700	65554060	4990	4990	4990	4990	0
87	20231127	174600	65554060	4990	4990	4990	4990	0
88	20231127	174500	65554060	4990	4990	4990	4990	0
89	20231127	174400	65554060	4990	4990	4990	4990	0
90	20231127	174300	65554060	4990	4990	4990	4990	0
91	20231127	174200	65554060	4990	4990	4990	4990	0
92	20231127	174100	65554060	4990	4990	4990	4990	400
93	20231127	174000	65554060	4990	4990	4990	4990	0
94	20231127	173900	65554060	4990	4990	4990	4990	0
95	20231127	173800	65554060	4990	4990	4990	4990	0
96	20231127	173700	65554060	4990	4990	4990	4990	0
97	20231127	173600	65554060	4990	4990	4990	4990	0
98	20231127	173500	65554060	4990	4990	4990	4990	0
99	20231127	173400	65554060	4990	4990	4990	4990	0
100	20231127	173300	65554060	4990	4990	4990	4990	0
101	20231127	173200	65554060	4990	4990	4990	4990	0
102	20231127	173100	65554060	4990	4990	4990	4990	0
103	20231127	173000	65554060	4990	4990	4990	4990	0
104	20231127	172900	65554060	4990	4990	4990	4990	0
105	20231127	172800	65554060	4990	4990	4990	4990	0
106	20231127	172700	65554060	4990	4990	4990	4990	0
107	20231127	172600	65554060	4990	4990	4990	4990	0
108	20231127	172500	65554060	4990	4990	4990	4990	0
109	20231127	172400	65554060	4990	4990	4990	4990	0
110	20231127	172300	65554060	4990	4990	4990	4990	0
111	20231127	172200	65554060	4990	4990	4990	4990	0
112	20231127	172100	65554060	4990	4990	4990	4990	0
113	20231127	172000	65554060	4990	4990	4990	4990	0
114	20231127	171900	65554060	4990	4990	4990	4990	0
115	20231127	171800	65554060	4990	4990	4990	4990	0
116	20231127	171700	65554060	4990	4990	4990	4990	0
117	20231127	171600	65554060	4990	4990	4990	4990	0
118	20231127	171500	65554060	4990	4990	4990	4990	0
119	20231127	171400	65554060	4990	4990	4990	4990	0
120	20231127	171300	65554060	4990	4990	4990	4990	0
121	20231127	171200	65554060	4990	4990	4990	4990	0
122	20231127	171100	65554060	4990	4990	4990	4990	400
123	20231127	171000	65554060	4990	4990	4990	4990	0
124	20231127	170900	65554060	4990	4990	4990	4990	0
125	20231127	170800	65554060	4990	4990	4990	4990	0
126	20231127	170700	65554060	4990	4990	4990	4990	0
127	20231127	170600	65554060	4990	4990	4990	4990	0
128	20231127	170500	65554060	4990	4990	4990	4990	0
129	20231127	170400	65554060	4990	4990	4990	4990	0
130	20231127	170300	65554060	4990	4990	4990	4990	0
131	20231127	170200	65554060	4990	4990	4990	4990	0
132	20231127	170100	65554060	4990	4990	4990	4990	0
133	20231127	170000	65554060	4990	4990	4990	4990	0
134	20231127	165900	65554060	4990	4990	4990	4990	0
135	20231127	165800	65554060	4990	4990	4990	4990	0
136	20231127	165700	65554060	4990	4990	4990	4990	0
137	20231127	165600	65554060	4990	4990	4990	4990	0
138	20231127	165500	65554060	4990	4990	4990	4990	0
139	20231127	165400	65554060	4990	4990	4990	4990	0
140	20231127	165300	65554060	4990	4990	4990	4990	0
141	20231127	165200	65554060	4990	4990	4990	4990	0
142	20231127	165100	65554060	4990	4990	4990	4990	0
143	20231127	165000	65554060	4990	4990	4990	4990	0
144	20231127	164900	65554060	4990	4990	4990	4990	0
145	20231127	164800	65554060	4990	4990	4990	4990	0
146	20231127	164700	65554060	4990	4990	4990	4990	0
147	20231127	164600	65554060	4990	4990	4990	4990	0
148	20231127	164500	65554060	4990	4990	4990	4990	0
149	20231127	164400	65554060	4990	4990	4990	4990	0
150	20231127	164300	65554060	4990	4990	4990	4990	0
151	20231127	164200	65554060	4990	4990	4990	4990	0
152	20231127	164100	65554060	4990	4990	4990	4990	400
153	20231127	164000	65554060	4990	4990	4990	4990	0
154	20231127	163900	65554060	4990	4990	4990	4990	0
155	20231127	163800	65554060	4990	4990	4990	4990	0
156	20231127	163700	65554060	4990	4990	4990	4990	0
157	20231127	163600	65554060	4990	4990	4990	4990	0
158	20231127	163500	65554060	4990	4990	4990	4990	0
159	20231127	163400	65554060	4990	4990	4990	4990	0
160	20231127	163300	65554060	4990	4990	4990	4990	0
161	20231127	163200	65554060	4990	4990	4990	4990	0
162	20231127	163100	65554060	4990	4990	4990	4990	0
163	20231127	163000	65554060	4990	4990	4990	4990	0
164	20231127	162900	65554060	4990	4990	4990	4990	0
165	20231127	162800	65554060	4990	4990	4990	4990	0
166	20231127	162700	65554060	4990	4990	4990	4990	0
167	20231127	162600	65554060	4990	4990	4990	4990	0
168	20231127	162500	65554060	4990	4990	4990	4990	0
169	20231127	162400	65554060	4990	4990	4990	4990	0
170	20231127	162300	65554060	4990	4990	4990	4990	0
171	20231127	162200	65554060	4990	4990	4990	4990	0
172	20231127	162100	65554060	4990	4990	4990	4990	0
173	20231127	162000	65554060	4990	4990	4990	4990	0
174	20231127	161900	65554060	4990	4990	4990	4990	0
175	20231127	161800	65554060	4990	4990	4990	4990	0
176	20231127	161700	65554060	4990	4990	4990	4990	0
177	20231127	161600	65554060	4990	4990	4990	4990	0
178	20231127	161500	65554060	4990	4990	4990	4990	0
179	20231127	161400	65554060	4990	4990	4990	4990	0
180	20231127	161300	65554060	4990	4990	4990	4990	0
181	20231127	161200	65554060	4990	4990	4990	4990	0
182	20231127	161100	65554060	4990	4990	4990	4990	400
183	20231127	161000	65554060	4990	4990	4990	4990	0
184	20231127	160900	65554060	4990	4990	4990	4990	0
185	20231127	160800	65554060	4990	4990	4990	4990	0
186	20231127	160700	65554060	4990	4990	4990	4990	0
187	20231127	160600	65554060	4990	4990	4990	4990	0
188	20231127	160500	65554060	4990	4990	4990	4990	0
189	20231127	160400	65554060	4990	4990	4990	4990	0
190	20231127	160300	65554060	4990	4990	4990	4990	0
191	20231127	160200	65554060	4990	4990	4990	4990	0
192	20231127	160100	65554060	4990	4990	4990	4990	0
193	20231127	160000	65554060	4990	4990	4990	4990	0
194	20231127	155900	65554060	4990	4990	4990	4990	0
195	20231127	155800	65554060	4990	4990	4990	4990	0
196	20231127	155700	65554060	4990	4990	4990	4990	0
197	20231127	155600	65554060	4990	4990	4990	4990	0
198	20231127	155500	65554060	4990	4990	4990	4990	0
199	20231127	155400	65554060	4990	4990	4990	4990	0
200	20231127	155300	65554060	4990	4990	4990	4990	0
201	20231127	155200	65554060	4990	4990	4990	4990	0
202	20231127	155100	65554060	4990	4990	4990	4990	0
203	20231127	155000	65554060	4990	4990	4990	4990	0
204	20231127	154900	65554060	4990	4990	4990	4990	0
205	20231127	154800	65554060	4990	4990	4990	4990	0
206	20231127	154700	65554060	4990	4990	4990	4990	0
207	20231127	154600	65554060	4990	4990	4990	4990	0
208	20231127	154500	65554060	4990	4990	4990	4990	0
209	20231127	154400	65554060	4990	4990	4990	4990	0
210	20231127	154300	65554060	4990	4990	4990	4990	0
211	20231127	154200	65554060	4990	4990	4990	4990	0
212	20231127	154100	65554060	4990	4990	4990	4990	400
213	20231127	154000	65554060	4990	4990	4990	4990	0
214	20231127	153900	65554060	4990	4990	4990	4990	0
215	20231127	153800	65554060	4990	4990	4990	4990	0
216	20231127	153700	65554060	4990	4990	4990	4990	0
217	20231127	153600	65554060	4990	4990	4990	4990	0
218	20231127	153500	65554060	4990	4990	4990	4990	0
219	20231127	153400	65554060	4990	4990	4990	4990	0
220	20231127	153300	65554060	4990	4990	4990	4990	0
221	20231127	153200	65554060	4990	4990	4990	4990	0
222	20231127	153100	65554060	4990	4990	4990	4990	0
223	20231127	153000	65554060	4990	4990	4990	4990	400
224	20231127	152900	63558060	5000	5000	5000	5000	0
225	20231127	152800	63558060	5000	5000	5000	5000	0
226	20231127	152700	63558060	5000	5000	5000	5000	0
227	20231127	152600	63558060	5000	5000	5000	5000	0
228	20231127	152500	63558060	5000	5000	5000	5000	0
229	20231127	152400	63558060	5000	5000	5000	5000	0
230	20231127	152300	63558060	5000	5000	5000	5000	0
231	20231127	152200	63558060	5000	5000	5000	5000	0
232	20231127	152100	63558060	5000	5000	5000	5000	0
233	20231127	152000	63558060	5000	5000	5000	5000	0
234	20231127	151900	63558060	5000	5000	5000	5000	0
235	20231127	151800	63558060	5000	5000	5000	5000	0
236	20231127	151700	63558060	5000	5000	5000	5000	0
237	20231127	151600	63558060	5000	5000	5000	5000	0
238	20231127	151500	63558060	5000	5000	5000	5000	0
239	20231127	151400	63558060	5000	5000	5000	5000	2
240	20231127	151300	63548060	5000	5000	5000	5000	0
241	20231127	151200	63548060	5000	5000	5000	5000	0
242	20231127	151100	63548060	5000	5000	5000	5000	0
243	20231127	151000	63548060	5000	5000	5000	5000	0
244	20231127	150900	63548060	5000	5000	5000	5000	1
245	20231127	150800	63543060	5000	5000	5000	5000	5
246	20231127	150700	63518060	4990	5000	5000	4990	6
247	20231127	150600	63488090	4995	4995	4995	4995	0
248	20231127	150500	63488090	4995	4995	4995	4995	0
249	20231127	150400	63488090	4995	4995	4995	4995	0
250	20231127	150300	63488090	4995	4995	4995	4995	1057
251	20231127	150200	58208375	4990	4990	4990	4990	0
252	20231127	150100	58208375	4990	4990	4990	4990	0
253	20231127	150000	58208375	4990	4990	4990	4990	0
254	20231127	145900	58208375	4990	4990	4990	4990	0
255	20231127	145800	58208375	4990	4990	4990	4990	0
256	20231127	145700	58208375	4990	4990	4990	4990	0
257	20231127	145600	58208375	4990	4995	4995	4990	4
258	20231127	145500	58188405	4990	4990	4990	4990	80
259	20231127	145400	57789205	4990	4990	4990	4990	0
260	20231127	145300	57789205	4990	4995	4995	4990	502
261	20231127	145200	55284215	4995	4995	4995	4995	0
262	20231127	145100	55284215	4995	4995	4995	4995	0
263	20231127	145000	55284215	4995	4995	4995	4995	0
264	20231127	144900	55284215	4995	4995	4995	4995	0
265	20231127	144800	55284215	4995	4995	4995	4995	0
266	20231127	144700	55284215	4995	4995	4995	4995	0
267	20231127	144600	55284215	4995	4995	4995	4995	0
268	20231127	144500	55284215	4995	4995	4995	4995	1
269	20231127	144400	55279220	4990	4990	4990	4990	22
270	20231127	144300	55169440	4990	4990	4990	4990	0
271	20231127	144200	55169440	4990	4990	4990	4990	0
272	20231127	144100	55169440	4990	4990	4990	4990	0
273	20231127	144000	55169440	4990	4990	4990	4990	0
274	20231127	143900	55169440	4990	4990	4990	4990	0
275	20231127	143800	55169440	4990	4990	4990	4990	0
276	20231127	143700	55169440	4990	4990	4990	4990	5
277	20231127	143600	55144490	4990	4990	4990	4990	0
278	20231127	143500	55144490	4990	4990	4990	4990	0
279	20231127	143400	55144490	4990	4990	4990	4990	0
280	20231127	143300	55144490	4990	4990	4990	4990	0
281	20231127	143200	55144490	4990	4990	4990	4990	0
282	20231127	143100	55144490	4990	4990	4990	4990	135
283	20231127	143000	54470840	4990	4990	4990	4990	0
284	20231127	142900	54470840	4990	4990	4990	4990	0
285	20231127	142800	54470840	4990	4990	4990	4990	0
286	20231127	142700	54470840	4990	4990	4990	4990	0
287	20231127	142600	54470840	4990	4990	4990	4990	39
288	20231127	142500	54276230	4990	4990	4990	4990	0
289	20231127	142400	54276230	4990	4990	4990	4990	1
290	20231127	142300	54271240	4990	4990	4990	4990	1
291	20231127	142200	54266250	4990	4990	4990	4990	0
292	20231127	142100	54266250	4990	4990	4990	4990	0
293	20231127	142000	54266250	4990	4990	4990	4990	0
294	20231127	141900	54266250	4990	4990	4990	4990	0
295	20231127	141800	54266250	4990	4990	4990	4990	0
296	20231127	141700	54266250	4990	4990	4990	4990	0
297	20231127	141600	54266250	4990	4990	4990	4990	0
298	20231127	141500	54266250	4990	4990	4990	4990	0
299	20231127	141400	54266250	4990	4990	4990	4990	0
300	20231127	141300	54266250	4990	4990	4990	4990	0
301	20231127	141200	54266250	4990	4990	4990	4990	0
302	20231127	141100	54266250	4990	4990	4990	4990	0
303	20231127	141000	54266250	4990	4990	4990	4990	0
304	20231127	140900	54266250	4990	4990	4990	4990	2
305	20231127	140800	54256270	4990	4990	4990	4990	0
306	20231127	140700	54256270	4990	4990	4990	4990	0
307	20231127	140600	54256270	4990	4990	4990	4990	0
308	20231127	140500	54256270	4990	4990	4990	4990	0
309	20231127	140400	54256270	4990	4990	4990	4990	0
310	20231127	140300	54256270	4990	4990	4990	4990	0
311	20231127	140200	54256270	4990	4990	4990	4990	0
312	20231127	140100	54256270	4990	4990	4990	4990	180
313	20231127	140000	53358070	4990	4990	4990	4990	0
314	20231127	135900	53358070	4990	4990	4990	4990	0
315	20231127	135800	53358070	4990	4990	4990	4990	0
316	20231127	135700	53358070	4990	4990	4990	4990	0
317	20231127	135600	53358070	4990	4990	4990	4990	0
318	20231127	135500	53358070	4990	4990	4990	4990	87
319	20231127	135400	52923940	4990	4990	4990	4990	0
320	20231127	135300	52923940	4990	4990	4990	4990	1
321	20231127	135200	52918950	4995	4995	4995	4995	0
322	20231127	135100	52918950	4995	4995	4995	4995	0
323	20231127	135000	52918950	4995	4995	4995	4995	0
324	20231127	134900	52918950	4995	4995	4995	4995	0
325	20231127	134800	52918950	4995	4995	4995	4995	0
326	20231127	134700	52918950	4995	4995	4995	4995	3
327	20231127	134600	52903965	4995	4995	4995	4995	0
328	20231127	134500	52903965	4995	4995	4995	4995	0
329	20231127	134400	52903965	4995	4995	4995	4995	0
330	20231127	134300	52903965	4995	4990	4995	4990	10
331	20231127	134200	52854025	4995	4995	4995	4995	2
332	20231127	134100	52844035	4990	4990	4990	4990	0
333	20231127	134000	52844035	4990	4990	4990	4990	0
334	20231127	133900	52844035	4990	4990	4990	4990	0
335	20231127	133800	52844035	4990	4990	4990	4990	2
336	20231127	133700	52834055	4980	4980	4980	4980	0
337	20231127	133600	52834055	4980	4980	4980	4980	0
338	20231127	133500	52834055	4980	4980	4980	4980	0
339	20231127	133400	52834055	4980	4980	4980	4980	0
340	20231127	133300	52834055	4980	4980	4980	4980	0
341	20231127	133200	52834055	4980	4980	4980	4980	0
342	20231127	133100	52834055	4980	4980	4980	4980	0
343	20231127	133000	52834055	4980	4980	4980	4980	0
344	20231127	132900	52834055	4980	4980	4980	4980	0
345	20231127	132800	52834055	4980	4980	4980	4980	0
346	20231127	132700	52834055	4980	4980	4980	4980	0
347	20231127	132600	52834055	4980	4980	4980	4980	0
348	20231127	132500	52834055	4980	4980	4980	4980	0
349	20231127	132400	52834055	4980	4980	4980	4980	0
350	20231127	132300	52834055	4980	4980	4980	4980	0
351	20231127	132200	52834055	4980	4980	4980	4980	0
352	20231127	132100	52834055	4980	4980	4980	4980	0
353	20231127	132000	52834055	4980	4980	4980	4980	0
354	20231127	131900	52834055	4980	4980	4980	4980	0
355	20231127	131800	52834055	4980	4980	4980	4980	0
356	20231127	131700	52834055	4980	4980	4980	4980	0
357	20231127	131600	52834055	4980	4980	4980	4980	0
358	20231127	131500	52834055	4980	4980	4980	4980	0
359	20231127	131400	52834055	4980	4980	4980	4980	0
360	20231127	131300	52834055	4980	4980	4980	4980	0
361	20231127	131200	52834055	4980	4980	4980	4980	0
362	20231127	131100	52834055	4980	4980	4980	4980	0
363	20231127	131000	52834055	4980	4980	4980	4980	0
364	20231127	130900	52834055	4980	4980	4980	4980	0
365	20231127	130800	52834055	4980	4980	4980	4980	0
366	20231127	130700	52834055	4980	4980	4980	4980	0
367	20231127	130600	52834055	4980	4980	4980	4980	0
368	20231127	130500	52834055	4980	4980	4980	4980	0
369	20231127	130400	52834055	4980	4980	4980	4980	0
370	20231127	130300	52834055	4980	4980	4980	4980	1
371	20231127	130200	52829075	4980	4980	4980	4980	0
372	20231127	130100	52829075	4980	4980	4980	4980	0
373	20231127	130000	52829075	4980	4980	4980	4980	0
374	20231127	125900	52829075	4980	4980	4980	4980	0
375	20231127	125800	52829075	4980	4980	4980	4980	0
376	20231127	125700	52829075	4980	4980	4980	4980	0
377	20231127	125600	52829075	4980	4980	4980	4980	0
378	20231127	125500	52829075	4980	4980	4980	4980	0
379	20231127	125400	52829075	4980	4980	4980	4980	0
380	20231127	125300	52829075	4980	4980	4980	4980	0
381	20231127	125200	52829075	4980	4980	4980	4980	0
382	20231127	125100	52829075	4980	4980	4980	4980	5
383	20231127	125000	52804175	4980	4980	4980	4980	0
384	20231127	124900	52804175	4980	4980	4980	4980	0
385	20231127	124800	52804175	4980	4980	4980	4980	0
386	20231127	124700	52804175	4980	4980	4980	4980	0
387	20231127	124600	52804175	4980	4980	4980	4980	0
388	20231127	124500	52804175	4980	4980	4980	4980	0
389	20231127	124400	52804175	4980	4980	4980	4980	0
390	20231127	124300	52804175	4980	4980	4980	4980	0
391	20231127	124200	52804175	4980	4980	4980	4980	33
392	20231127	124100	52639835	4980	4980	4980	4980	0
393	20231127	124000	52639835	4980	4980	4980	4980	1
394	20231127	123900	52634855	4980	4980	4980	4980	0
395	20231127	123800	52634855	4980	4980	4980	4980	0
396	20231127	123700	52634855	4980	4980	4980	4980	0
397	20231127	123600	52634855	4980	4980	4980	4980	0
398	20231127	123500	52634855	4980	4980	4980	4980	0
399	20231127	123400	52634855	4980	4980	4980	4980	0
400	20231127	123300	52634855	4980	4980	4980	4980	0
401	20231127	123200	52634855	4980	4980	4980	4980	0
402	20231127	123100	52634855	4980	4980	4980	4980	19
403	20231127	123000	52540235	4980	4990	4990	4980	513
404	20231127	122900	49981505	4990	4995	4995	4990	9
405	20231127	122800	49936570	4995	4995	4995	4995	0
406	20231127	122700	49936570	4995	4995	4995	4995	0
407	20231127	122600	49936570	4995	4995	4995	4995	0
408	20231127	122500	49936570	4995	4995	4995	4995	4
409	20231127	122400	49916590	4990	4990	4990	4990	0
410	20231127	122300	49916590	4990	4990	4990	4990	1
411	20231127	122200	49911600	4990	4990	4990	4990	0
412	20231127	122100	49911600	4990	4990	4990	4990	0
413	20231127	122000	49911600	4990	4990	4990	4990	8
414	20231127	121900	49871680	4990	4995	4995	4990	4
415	20231127	121800	49851710	4995	4995	4995	4995	2
416	20231127	121700	49841720	4995	4995	4995	4995	0
417	20231127	121600	49841720	4995	4995	4995	4995	0
418	20231127	121500	49841720	4995	4995	4995	4995	0
419	20231127	121400	49841720	4995	4995	4995	4995	0
420	20231127	121300	49841720	4995	4995	4995	4995	0
421	20231127	121200	49841720	4995	4995	4995	4995	4
422	20231127	121100	49821740	4990	4990	4990	4990	0
423	20231127	121000	49821740	4990	4990	4990	4990	0
424	20231127	120900	49821740	4990	4990	4990	4990	0
425	20231127	120800	49821740	4990	4990	4990	4990	0
426	20231127	120700	49821740	4990	4990	4990	4990	0
427	20231127	120600	49821740	4990	4990	4990	4990	0
428	20231127	120500	49821740	4990	4995	4995	4990	4
429	20231127	120400	49801770	4990	4990	4990	4990	0
430	20231127	120300	49801770	4990	4990	4995	4990	6
431	20231127	120200	49771820	4995	4995	4995	4995	2
432	20231127	120100	49761830	4990	4990	4990	4990	0
433	20231127	120000	49761830	4990	4990	4990	4990	200
434	20231127	115900	48763830	4990	4990	4990	4990	0
435	20231127	115800	48763830	4990	4990	4990	4990	0
436	20231127	115700	48763830	4990	4995	4995	4990	4
437	20231127	115600	48743860	4990	4990	4990	4990	0
438	20231127	115500	48743860	4990	4990	4990	4990	0
439	20231127	115400	48743860	4990	4990	4990	4990	0
440	20231127	115300	48743860	4990	4990	4990	4990	0
441	20231127	115200	48743860	4990	4990	4990	4990	0
442	20231127	115100	48743860	4990	4990	4990	4990	0
443	20231127	115000	48743860	4990	4990	4990	4990	0
444	20231127	114900	48743860	4990	4990	4990	4990	0
445	20231127	114800	48743860	4990	4990	4990	4990	0
446	20231127	114700	48743860	4990	4990	4990	4990	0
447	20231127	114600	48743860	4990	4990	4990	4990	0
448	20231127	114500	48743860	4990	4990	4990	4990	0
449	20231127	114400	48743860	4990	4990	4990	4990	0
450	20231127	114300	48743860	4990	4990	4990	4990	0
451	20231127	114200	48743860	4990	4990	4990	4990	0
452	20231127	114100	48743860	4990	4990	4990	4990	0
453	20231127	114000	48743860	4990	4990	4990	4990	10
454	20231127	113900	48693960	4990	4995	4995	4990	131
455	20231127	113800	48040215	4995	4995	4995	4995	0
456	20231127	113700	48040215	4995	4995	4995	4995	0
457	20231127	113600	48040215	4995	4995	4995	4995	0
458	20231127	113500	48040215	4995	4995	4995	4995	0
459	20231127	113400	48040215	4995	4995	4995	4995	0
460	20231127	113300	48040215	4995	4995	4995	4995	0
461	20231127	113200	48040215	4995	4995	4995	4995	0
462	20231127	113100	48040215	4995	4995	4995	4995	0
463	20231127	113000	48040215	4995	4995	4995	4995	0
464	20231127	112900	48040215	4995	4995	4995	4995	0
465	20231127	112800	48040215	4995	4995	4995	4995	0
466	20231127	112700	48040215	4995	4995	4995	4995	0
467	20231127	112600	48040215	4995	4995	4995	4995	0
468	20231127	112500	48040215	4995	4995	4995	4995	0
469	20231127	112400	48040215	4995	4995	4995	4995	0
470	20231127	112300	48040215	4995	4995	4995	4995	0
471	20231127	112200	48040215	4995	4995	4995	4995	0
472	20231127	112100	48040215	4995	4995	4995	4995	0
473	20231127	112000	48040215	4995	4995	4995	4995	0
474	20231127	111900	48040215	4995	4995	4995	4995	0
475	20231127	111800	48040215	4995	4995	4995	4995	0
476	20231127	111700	48040215	4995	4995	4995	4995	0
477	20231127	111600	48040215	4995	4995	4995	4995	0
478	20231127	111500	48040215	4995	4995	4995	4995	0
479	20231127	111400	48040215	4995	4995	4995	4995	0
480	20231127	111300	48040215	4995	4995	4995	4995	0
481	20231127	111200	48040215	4995	4995	4995	4995	0
482	20231127	111100	48040215	4995	4995	4995	4995	2
483	20231127	111000	48030225	4995	4995	4995	4995	0
484	20231127	110900	48030225	4995	4995	4995	4995	0
485	20231127	110800	48030225	4995	5000	5000	4995	6
486	20231127	110700	48000235	4995	4995	4995	4995	0
487	20231127	110600	48000235	4995	4995	4995	4995	0
488	20231127	110500	48000235	4995	4995	4995	4995	13
489	20231127	110400	47935300	4995	4995	4995	4995	0
490	20231127	110300	47935300	4995	5000	5000	4995	367
491	20231127	110200	46100330	5000	5000	5000	5000	5
492	20231127	110100	46075330	5010	5010	5010	5010	0
493	20231127	110000	46075330	5010	5010	5010	5010	26
494	20231127	105900	45945070	5010	5010	5010	5010	0
495	20231127	105800	45945070	5010	5010	5010	5010	0
496	20231127	105700	45945070	5010	5010	5010	5010	0
497	20231127	105600	45945070	5010	5010	5010	5010	0
498	20231127	105500	45945070	5010	5010	5010	5010	0
499	20231127	105400	45945070	5010	5010	5010	5010	0
500	20231127	105300	45945070	5010	5010	5010	5010	0
501	20231127	105200	45945070	5010	5010	5010	5010	0
502	20231127	105100	45945070	5010	5010	5010	5010	0
503	20231127	105000	45945070	5010	5010	5010	5010	2
504	20231127	104900	45935050	5010	5010	5010	5010	0
505	20231127	104800	45935050	5010	5010	5010	5010	100
506	20231127	104700	45434050	5010	5010	5010	5010	11
507	20231127	104600	45378940	5010	5010	5010	5010	0
508	20231127	104500	45378940	5010	5010	5010	5010	0
509	20231127	104400	45378940	5010	5010	5010	5010	100
510	20231127	104300	44877940	5000	5000	5000	5000	0
511	20231127	104200	44877940	5000	5000	5000	5000	0
512	20231127	104100	44877940	5000	5000	5000	5000	0
513	20231127	104000	44877940	5000	5000	5000	5000	3
514	20231127	103900	44862940	5000	5000	5000	5000	15
515	20231127	103800	44787940	4990	4990	4990	4990	2
516	20231127	103700	44777960	4995	4995	4995	4995	0
517	20231127	103600	44777960	4995	4995	4995	4995	2
518	20231127	103500	44767970	5000	5000	5000	5000	2
519	20231127	103400	44757970	4990	4990	4990	4990	0
520	20231127	103300	44757970	4990	4990	4990	4990	0
521	20231127	103200	44757970	4990	4990	4990	4990	0
522	20231127	103100	44757970	4990	4990	4990	4990	0
523	20231127	103000	44757970	4990	4990	4990	4990	0
524	20231127	102900	44757970	4990	4990	4990	4990	1
525	20231127	102800	44752980	4990	4990	4990	4990	0
526	20231127	102700	44752980	4990	4990	4990	4990	0
527	20231127	102600	44752980	4990	4990	4990	4990	0
528	20231127	102500	44752980	4990	4990	4990	4990	317
529	20231127	102400	43171150	4990	5000	5000	4990	4683
530	20231127	102300	19797870	5000	5000	5000	5000	650
531	20231127	102200	16547870	5000	5000	5000	5000	0
532	20231127	102100	16547870	5000	5000	5000	5000	30
533	20231127	102000	16397870	5000	5000	5000	5000	0
534	20231127	101900	16397870	5000	5000	5000	5000	0
535	20231127	101800	16397870	5000	5000	5000	5000	1
536	20231127	101700	16392870	5000	5000	5000	5000	0
537	20231127	101600	16392870	5000	5010	5010	5000	4
538	20231127	101500	16372850	5010	5010	5010	5010	10
539	20231127	101400	16322750	5010	5000	5010	5000	3
540	20231127	101300	16307740	5010	5010	5010	5010	8
541	20231127	101200	16267660	5010	5010	5010	5010	1
542	20231127	101100	16262650	5010	5010	5010	5010	0
543	20231127	101000	16262650	5010	5010	5010	5010	0
544	20231127	100900	16262650	5010	5010	5010	5010	1
545	20231127	100800	16257640	5010	5000	5010	5000	3
546	20231127	100700	16242630	5000	5000	5000	5000	0
547	20231127	100600	16242630	5000	5000	5000	5000	1
548	20231127	100500	16237630	5000	5000	5000	5000	515
549	20231127	100400	13662630	5000	5000	5000	5000	1000
550	20231127	100300	8662630	4990	4990	4990	4990	149
551	20231127	100200	7919120	4990	4990	4990	4990	0
552	20231127	100100	7919120	4990	4990	4990	4990	21
553	20231127	100000	7814330	4990	4990	4990	4990	0
554	20231127	095900	7814330	4990	4990	4990	4990	1
555	20231127	095800	7809340	4990	4990	4990	4990	0
556	20231127	095700	7809340	4990	4990	4990	4990	0
557	20231127	095600	7809340	4990	4990	4990	4990	0
558	20231127	095500	7809340	4990	4990	4990	4990	127
559	20231127	095400	7175610	4990	4990	4990	4990	0
560	20231127	095300	7175610	4990	4990	4990	4990	0
561	20231127	095200	7175610	4990	4990	4990	4990	2
562	20231127	095100	7165630	4985	4985	4985	4985	0
563	20231127	095000	7165630	4985	4985	4985	4985	0
564	20231127	094900	7165630	4985	4985	4985	4985	0
565	20231127	094800	7165630	4985	4985	4985	4985	0
566	20231127	094700	7165630	4985	4985	4985	4985	0
567	20231127	094600	7165630	4985	4985	4985	4985	0
568	20231127	094500	7165630	4985	4990	4990	4985	2
569	20231127	094400	7155655	4990	4990	4990	4990	0
570	20231127	094300	7155655	4990	4990	4990	4990	10
571	20231127	094200	7105755	4990	4990	4990	4990	0
572	20231127	094100	7105755	4990	4990	4990	4990	0
573	20231127	094000	7105755	4990	4990	4990	4990	0
574	20231127	093900	7105755	4990	4990	4990	4990	0
575	20231127	093800	7105755	4990	4990	4990	4990	0
576	20231127	093700	7105755	4990	4990	4990	4990	6
577	20231127	093600	7075815	4995	4995	4995	4995	0
578	20231127	093500	7075815	4995	4995	4995	4995	0
579	20231127	093400	7075815	4995	4995	4995	4995	1
580	20231127	093300	7070820	4975	4975	4975	4975	0
581	20231127	093200	7070820	4975	4975	4975	4975	0
582	20231127	093100	7070820	4975	4975	4975	4975	0
583	20231127	093000	7070820	4975	4980	4980	4975	259
584	20231127	092900	5781270	4980	4985	4985	4980	261
585	20231127	092800	4481250	4985	4985	4985	4985	59
586	20231127	092700	4187135	4985	4985	4985	4985	41
587	20231127	092600	3982750	4985	4985	4985	4985	0
588	20231127	092500	3982750	4985	4985	4985	4985	0
589	20231127	092400	3982750	4985	4985	4985	4985	0
590	20231127	092300	3982750	4985	4995	4995	4985	544
591	20231127	092200	1268745	4995	4995	4995	4995	0
592	20231127	092100	1268745	4995	4995	4995	4995	19
593	20231127	092000	1173840	4995	4995	4995	4995	0
594	20231127	091900	1173840	4995	4995	4995	4995	0
595	20231127	091800	1173840	4995	5010	5010	4995	20
596	20231127	091700	1073925	4995	4995	4995	4995	0
597	20231127	091600	1073925	4995	4995	4995	4995	0
598	20231127	091500	1073925	4995	4995	4995	4995	0
599	20231127	091400	1073925	4995	4995	4995	4995	0
600	20231127	091300	1073925	4995	4995	4995	4995	110
601	20231127	091200	524475	4995	4995	4995	4995	0
602	20231127	091100	524475	4995	4995	4995	4995	0
603	20231127	091000	524475	4995	4995	4995	4995	1
604	20231127	090900	519480	4995	4995	4995	4995	0
605	20231127	090800	519480	4995	4995	4995	4995	28
606	20231127	090700	379620	4995	4995	4995	4995	0
607	20231127	090600	379620	4995	4995	4995	4995	0
608	20231127	090500	379620	4995	4995	4995	4995	0
609	20231127	090400	379620	4995	4995	4995	4995	0
610	20231127	090300	379620	4995	4995	4995	4995	2
611	20231127	090200	369630	4995	4995	4995	4995	0
612	20231127	090100	369630	4995	4995	4995	4995	0
613	20231127	090000	369630	4995	4995	4995	4995	74