KissMeData/034230/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	192200	2015226810	10030	10030	10030	10030	5447
3	20241127	192100	2015226810	10030	10030	10030	10030	0
4	20241127	192000	2015226810	10030	10030	10030	10030	0
5	20241127	191900	2015226810	10030	10030	10030	10030	0
6	20241127	191800	2015226810	10030	10030	10030	10030	0
7	20241127	191700	2015226810	10030	10030	10030	10030	0
8	20241127	191600	2015226810	10030	10030	10030	10030	0
9	20241127	191500	2015226810	10030	10030	10030	10030	0
10	20241127	191400	2015226810	10030	10030	10030	10030	0
11	20241127	191300	2015226810	10030	10030	10030	10030	0
12	20241127	191200	2015226810	10030	10030	10030	10030	0
13	20241127	191100	2015226810	10030	10030	10030	10030	0
14	20241127	191000	2015226810	10030	10030	10030	10030	0
15	20241127	190900	2015226810	10030	10030	10030	10030	0
16	20241127	190800	2015226810	10030	10030	10030	10030	0
17	20241127	190700	2015226810	10030	10030	10030	10030	0
18	20241127	190600	2015226810	10030	10030	10030	10030	0
19	20241127	190500	2015226810	10030	10030	10030	10030	0
20	20241127	190400	2015226810	10030	10030	10030	10030	0
21	20241127	190300	2015226810	10030	10030	10030	10030	0
22	20241127	190200	2015226810	10030	10030	10030	10030	0
23	20241127	190100	2015226810	10030	10030	10030	10030	0
24	20241127	190000	2015226810	10030	10030	10030	10030	0
25	20241127	185900	2015226810	10030	10030	10030	10030	0
26	20241127	185800	2015226810	10030	10030	10030	10030	0
27	20241127	185700	2015226810	10030	10030	10030	10030	0
28	20241127	185600	2015226810	10030	10030	10030	10030	0
29	20241127	185500	2015226810	10030	10030	10030	10030	0
30	20241127	185400	2015226810	10030	10030	10030	10030	0
31	20241127	185300	2015226810	10030	10030	10030	10030	0
32	20241127	185200	2015226810	10030	10030	10030	10030	5447
33	20241127	185100	2015226810	10030	10030	10030	10030	0
34	20241127	185000	2015226810	10030	10030	10030	10030	0
35	20241127	184900	2015226810	10030	10030	10030	10030	0
36	20241127	184800	2015226810	10030	10030	10030	10030	0
37	20241127	184700	2015226810	10030	10030	10030	10030	0
38	20241127	184600	2015226810	10030	10030	10030	10030	0
39	20241127	184500	2015226810	10030	10030	10030	10030	0
40	20241127	184400	2015226810	10030	10030	10030	10030	0
41	20241127	184300	2015226810	10030	10030	10030	10030	0
42	20241127	184200	2015226810	10030	10030	10030	10030	0
43	20241127	184100	2015226810	10030	10030	10030	10030	0
44	20241127	184000	2015226810	10030	10030	10030	10030	0
45	20241127	183900	2015226810	10030	10030	10030	10030	0
46	20241127	183800	2015226810	10030	10030	10030	10030	0
47	20241127	183700	2015226810	10030	10030	10030	10030	0
48	20241127	183600	2015226810	10030	10030	10030	10030	0
49	20241127	183500	2015226810	10030	10030	10030	10030	0
50	20241127	183400	2015226810	10030	10030	10030	10030	0
51	20241127	183300	2015226810	10030	10030	10030	10030	0
52	20241127	183200	2015226810	10030	10030	10030	10030	0
53	20241127	183100	2015226810	10030	10030	10030	10030	0
54	20241127	183000	2015226810	10030	10030	10030	10030	0
55	20241127	182900	2015226810	10030	10030	10030	10030	0
56	20241127	182800	2015226810	10030	10030	10030	10030	0
57	20241127	182700	2015226810	10030	10030	10030	10030	0
58	20241127	182600	2015226810	10030	10030	10030	10030	0
59	20241127	182500	2015226810	10030	10030	10030	10030	0
60	20241127	182400	2015226810	10030	10030	10030	10030	0
61	20241127	182300	2015226810	10030	10030	10030	10030	0
62	20241127	182200	2015226810	10030	10030	10030	10030	5447
63	20241127	182100	2015226810	10030	10030	10030	10030	0
64	20241127	182000	2015226810	10030	10030	10030	10030	0
65	20241127	181900	2015226810	10030	10030	10030	10030	0
66	20241127	181800	2015226810	10030	10030	10030	10030	0
67	20241127	181700	2015226810	10030	10030	10030	10030	0
68	20241127	181600	2015226810	10030	10030	10030	10030	0
69	20241127	181500	2015226810	10030	10030	10030	10030	0
70	20241127	181400	2015226810	10030	10030	10030	10030	0
71	20241127	181300	2015226810	10030	10030	10030	10030	0
72	20241127	181200	2015226810	10030	10030	10030	10030	0
73	20241127	181100	2015226810	10030	10030	10030	10030	0
74	20241127	181000	2015226810	10030	10030	10030	10030	0
75	20241127	180900	2015226810	10030	10030	10030	10030	0
76	20241127	180800	2015226810	10030	10030	10030	10030	0
77	20241127	180700	2015226810	10030	10030	10030	10030	0
78	20241127	180600	2015226810	10030	10030	10030	10030	0
79	20241127	180500	2015226810	10030	10030	10030	10030	0
80	20241127	180400	2015226810	10030	10030	10030	10030	0
81	20241127	180300	2015226810	10030	10030	10030	10030	0
82	20241127	180200	2015226810	10030	10030	10030	10030	0
83	20241127	180100	2015226810	10030	10030	10030	10030	0
84	20241127	180000	2015226810	10030	10030	10030	10030	0
85	20241127	175900	2015226810	10030	10030	10030	10030	0
86	20241127	175800	2015226810	10030	10030	10030	10030	0
87	20241127	175700	2015226810	10030	10030	10030	10030	0
88	20241127	175600	2015226810	10030	10030	10030	10030	0
89	20241127	175500	2015226810	10030	10030	10030	10030	0
90	20241127	175400	2015226810	10030	10030	10030	10030	0
91	20241127	175300	2015226810	10030	10030	10030	10030	0
92	20241127	175200	2015226810	10030	10030	10030	10030	5447
93	20241127	175100	2015226810	10030	10030	10030	10030	0
94	20241127	175000	2015226810	10030	10030	10030	10030	0
95	20241127	174900	2015226810	10030	10030	10030	10030	0
96	20241127	174800	2015226810	10030	10030	10030	10030	0
97	20241127	174700	2015226810	10030	10030	10030	10030	0
98	20241127	174600	2015226810	10030	10030	10030	10030	0
99	20241127	174500	2015226810	10030	10030	10030	10030	0
100	20241127	174400	2015226810	10030	10030	10030	10030	0
101	20241127	174300	2015226810	10030	10030	10030	10030	0
102	20241127	174200	2015226810	10030	10030	10030	10030	0
103	20241127	174100	2015226810	10030	10030	10030	10030	0
104	20241127	174000	2015226810	10030	10030	10030	10030	0
105	20241127	173900	2015226810	10030	10030	10030	10030	0
106	20241127	173800	2015226810	10030	10030	10030	10030	0
107	20241127	173700	2015226810	10030	10030	10030	10030	0
108	20241127	173600	2015226810	10030	10030	10030	10030	0
109	20241127	173500	2015226810	10030	10030	10030	10030	0
110	20241127	173400	2015226810	10030	10030	10030	10030	0
111	20241127	173300	2015226810	10030	10030	10030	10030	0
112	20241127	173200	2015226810	10030	10030	10030	10030	0
113	20241127	173100	2015226810	10030	10030	10030	10030	0
114	20241127	173000	2015226810	10030	10030	10030	10030	0
115	20241127	172900	2015226810	10030	10030	10030	10030	0
116	20241127	172800	2015226810	10030	10030	10030	10030	0
117	20241127	172700	2015226810	10030	10030	10030	10030	0
118	20241127	172600	2015226810	10030	10030	10030	10030	0
119	20241127	172500	2015226810	10030	10030	10030	10030	0
120	20241127	172400	2015226810	10030	10030	10030	10030	0
121	20241127	172300	2015226810	10030	10030	10030	10030	0
122	20241127	172200	2015226810	10030	10030	10030	10030	5447
123	20241127	172100	2015226810	10030	10030	10030	10030	0
124	20241127	172000	2015226810	10030	10030	10030	10030	0
125	20241127	171900	2015226810	10030	10030	10030	10030	0
126	20241127	171800	2015226810	10030	10030	10030	10030	0
127	20241127	171700	2015226810	10030	10030	10030	10030	0
128	20241127	171600	2015226810	10030	10030	10030	10030	0
129	20241127	171500	2015226810	10030	10030	10030	10030	0
130	20241127	171400	2015226810	10030	10030	10030	10030	0
131	20241127	171300	2015226810	10030	10030	10030	10030	0
132	20241127	171200	2015226810	10030	10030	10030	10030	0
133	20241127	171100	2015226810	10030	10030	10030	10030	0
134	20241127	171000	2015226810	10030	10030	10030	10030	0
135	20241127	170900	2015226810	10030	10030	10030	10030	0
136	20241127	170800	2015226810	10030	10030	10030	10030	0
137	20241127	170700	2015226810	10030	10030	10030	10030	0
138	20241127	170600	2015226810	10030	10030	10030	10030	0
139	20241127	170500	2015226810	10030	10030	10030	10030	0
140	20241127	170400	2015226810	10030	10030	10030	10030	0
141	20241127	170300	2015226810	10030	10030	10030	10030	0
142	20241127	170200	2015226810	10030	10030	10030	10030	0
143	20241127	170100	2015226810	10030	10030	10030	10030	0
144	20241127	170000	2015226810	10030	10030	10030	10030	0
145	20241127	165900	2015226810	10030	10030	10030	10030	0
146	20241127	165800	2015226810	10030	10030	10030	10030	0
147	20241127	165700	2015226810	10030	10030	10030	10030	0
148	20241127	165600	2015226810	10030	10030	10030	10030	0
149	20241127	165500	2015226810	10030	10030	10030	10030	0
150	20241127	165400	2015226810	10030	10030	10030	10030	0
151	20241127	165300	2015226810	10030	10030	10030	10030	0
152	20241127	165200	2015226810	10030	10030	10030	10030	5447
153	20241127	165100	2015226810	10030	10030	10030	10030	0
154	20241127	165000	2015226810	10030	10030	10030	10030	0
155	20241127	164900	2015226810	10030	10030	10030	10030	0
156	20241127	164800	2015226810	10030	10030	10030	10030	0
157	20241127	164700	2015226810	10030	10030	10030	10030	0
158	20241127	164600	2015226810	10030	10030	10030	10030	0
159	20241127	164500	2015226810	10030	10030	10030	10030	0
160	20241127	164400	2015226810	10030	10030	10030	10030	0
161	20241127	164300	2015226810	10030	10030	10030	10030	0
162	20241127	164200	2015226810	10030	10030	10030	10030	0
163	20241127	164100	2015226810	10030	10030	10030	10030	0
164	20241127	164000	2015226810	10030	10030	10030	10030	0
165	20241127	163900	2015226810	10030	10030	10030	10030	0
166	20241127	163800	2015226810	10030	10030	10030	10030	0
167	20241127	163700	2015226810	10030	10030	10030	10030	0
168	20241127	163600	2015226810	10030	10030	10030	10030	0
169	20241127	163500	2015226810	10030	10030	10030	10030	0
170	20241127	163400	2015226810	10030	10030	10030	10030	0
171	20241127	163300	2015226810	10030	10030	10030	10030	0
172	20241127	163200	2015226810	10030	10030	10030	10030	0
173	20241127	163100	2015226810	10030	10030	10030	10030	0
174	20241127	163000	2015226810	10030	10030	10030	10030	0
175	20241127	162900	2015226810	10030	10030	10030	10030	0
176	20241127	162800	2015226810	10030	10030	10030	10030	0
177	20241127	162700	2015226810	10030	10030	10030	10030	0
178	20241127	162600	2015226810	10030	10030	10030	10030	0
179	20241127	162500	2015226810	10030	10030	10030	10030	0
180	20241127	162400	2015226810	10030	10030	10030	10030	0
181	20241127	162300	2015226810	10030	10030	10030	10030	0
182	20241127	162200	2015226810	10030	10030	10030	10030	5447
183	20241127	162100	2015226810	10030	10030	10030	10030	0
184	20241127	162000	2015226810	10030	10030	10030	10030	0
185	20241127	161900	2015226810	10030	10030	10030	10030	0
186	20241127	161800	2015226810	10030	10030	10030	10030	0
187	20241127	161700	2015226810	10030	10030	10030	10030	0
188	20241127	161600	2015226810	10030	10030	10030	10030	0
189	20241127	161500	2015226810	10030	10030	10030	10030	0
190	20241127	161400	2015226810	10030	10030	10030	10030	0
191	20241127	161300	2015226810	10030	10030	10030	10030	0
192	20241127	161200	2015226810	10030	10030	10030	10030	0
193	20241127	161100	2015226810	10030	10030	10030	10030	0
194	20241127	161000	2015226810	10030	10030	10030	10030	0
195	20241127	160900	2015226810	10030	10030	10030	10030	0
196	20241127	160800	2015226810	10030	10030	10030	10030	0
197	20241127	160700	2015226810	10030	10030	10030	10030	0
198	20241127	160600	2015226810	10030	10030	10030	10030	0
199	20241127	160500	2015226810	10030	10030	10030	10030	0
200	20241127	160400	2015226810	10030	10030	10030	10030	0
201	20241127	160300	2015226810	10030	10030	10030	10030	0
202	20241127	160200	2015226810	10030	10030	10030	10030	0
203	20241127	160100	2015226810	10030	10030	10030	10030	0
204	20241127	160000	2015226810	10030	10030	10030	10030	0
205	20241127	155900	2015226810	10030	10030	10030	10030	0
206	20241127	155800	2015226810	10030	10030	10030	10030	0
207	20241127	155700	2015226810	10030	10030	10030	10030	0
208	20241127	155600	2015226810	10030	10030	10030	10030	0
209	20241127	155500	2015226810	10030	10030	10030	10030	0
210	20241127	155400	2015226810	10030	10030	10030	10030	0
211	20241127	155300	2015226810	10030	10030	10030	10030	0
212	20241127	155200	2015226810	10030	10030	10030	10030	5447
213	20241127	155100	2015226810	10030	10030	10030	10030	0
214	20241127	155000	2015226810	10030	10030	10030	10030	0
215	20241127	154900	2015226810	10030	10030	10030	10030	0
216	20241127	154800	2015226810	10030	10030	10030	10030	0
217	20241127	154700	2015226810	10030	10030	10030	10030	0
218	20241127	154600	2015226810	10030	10030	10030	10030	0
219	20241127	154500	2015226810	10030	10030	10030	10030	0
220	20241127	154400	2015226810	10030	10030	10030	10030	0
221	20241127	154300	2015226810	10030	10030	10030	10030	0
222	20241127	154200	2015226810	10030	10030	10030	10030	0
223	20241127	154100	2015226810	10030	10030	10030	10030	0
224	20241127	154000	2015226810	10030	10030	10030	10030	0
225	20241127	153900	2015226810	10030	10030	10030	10030	0
226	20241127	153800	2015226810	10030	10030	10030	10030	0
227	20241127	153700	2015226810	10030	10030	10030	10030	0
228	20241127	153600	2015226810	10030	10030	10030	10030	0
229	20241127	153500	2015226810	10030	10030	10030	10030	0
230	20241127	153400	2015226810	10030	10030	10030	10030	0
231	20241127	153300	2015226810	10030	10030	10030	10030	0
232	20241127	153200	2015226810	10030	10030	10030	10030	0
233	20241127	153100	2015226810	10030	10030	10030	10030	0
234	20241127	153000	2015226810	10030	10030	10030	10030	5447
235	20241127	152900	1960593400	10020	10020	10020	10020	0
236	20241127	152800	1960593400	10020	10020	10020	10020	0
237	20241127	152700	1960593400	10020	10020	10020	10020	0
238	20241127	152600	1960593400	10020	10020	10020	10020	0
239	20241127	152500	1960593400	10020	10020	10020	10020	0
240	20241127	152400	1960593400	10020	10020	10020	10020	0
241	20241127	152300	1960593400	10020	10020	10020	10020	0
242	20241127	152200	1960593400	10020	10020	10020	10020	0
243	20241127	152100	1960593400	10020	10020	10020	10020	0
244	20241127	152000	1960593400	10020	10020	10020	10020	0
245	20241127	151900	1960593400	10020	10000	10020	10000	1754
246	20241127	151800	1943042240	10000	10000	10010	9990	5941
247	20241127	151700	1883607210	10000	10000	10000	10000	1785
248	20241127	151600	1865757210	10010	10000	10010	9990	8104
249	20241127	151500	1784739860	10000	9990	10000	9990	246
250	20241127	151400	1782282240	10000	9990	10000	9990	276
251	20241127	151300	1779524870	10000	10000	10000	9990	4740
252	20241127	151200	1732172170	9990	9990	10000	9990	12
253	20241127	151100	1732052260	9990	9990	9990	9990	4236
254	20241127	151000	1689734620	9980	9980	9980	9970	555
255	20241127	150900	1684199320	9980	9980	9980	9970	1672
256	20241127	150800	1667513150	9980	9980	9980	9980	1
257	20241127	150700	1667503170	9980	9980	9990	9980	87
258	20241127	150600	1666634860	9980	9980	9980	9980	59
259	20241127	150500	1666046040	9990	9990	9990	9990	6
260	20241127	150400	1665986100	9960	9980	9990	9960	2634
261	20241127	150300	1639710840	9980	9970	9980	9970	37
262	20241127	150200	1639341830	9970	9970	9970	9970	4
263	20241127	150100	1639301950	9990	9980	9990	9970	102
264	20241127	150000	1638284790	9980	9990	9990	9980	77
265	20241127	145900	1637516230	9990	9970	9990	9970	960
266	20241127	145800	1627935620	9980	9980	9980	9980	0
267	20241127	145700	1627935620	9980	9970	9980	9970	91
268	20241127	145600	1627028340	9980	9970	9980	9970	21
269	20241127	145500	1626818960	9970	9990	9990	9970	70
270	20241127	145400	1626120060	9990	9970	9990	9970	42
271	20241127	145300	1625701260	9990	9990	9990	9990	2
272	20241127	145200	1625681280	9970	9970	9970	9970	1
273	20241127	145100	1625671310	9990	9990	9990	9990	0
274	20241127	145000	1625671310	9990	10000	10000	9990	15
275	20241127	144900	1625521410	9990	9970	9990	9970	1042
276	20241127	144800	1615112670	9990	9990	9990	9990	1
277	20241127	144700	1615102680	9990	9990	9990	9990	261
278	20241127	144600	1612495290	9990	9990	9990	9990	1740
279	20241127	144500	1595112690	9990	9990	9990	9990	30
280	20241127	144400	1594812990	9990	9980	9990	9970	185
281	20241127	144300	1592966350	9980	9980	9980	9980	849
282	20241127	144200	1584493330	9980	9980	9980	9980	27
283	20241127	144100	1584223870	9980	9980	9980	9980	3
284	20241127	144000	1584193930	9950	9970	9980	9950	1054
285	20241127	143900	1573696240	9970	9970	9970	9970	112
286	20241127	143800	1572579600	9960	9980	9980	9960	500
287	20241127	143700	1567597670	9990	9990	9990	9990	1
288	20241127	143600	1567587680	9990	9990	9990	9990	10
289	20241127	143500	1567487780	9990	9980	9990	9980	204
290	20241127	143400	1565451820	9990	9990	9990	9990	0
291	20241127	143300	1565451820	9990	9990	9990	9990	10
292	20241127	143200	1565351920	9980	9980	9980	9980	1950
293	20241127	143100	1545890920	9980	9980	9980	9980	14
294	20241127	143000	1545751200	9960	9960	9960	9960	129
295	20241127	142900	1544466360	9980	9970	9980	9960	1335
296	20241127	142800	1531158080	9970	9980	9980	9970	2256
297	20241127	142700	1508645480	9990	9990	9990	9990	367
298	20241127	142600	1504979150	9990	9990	9990	9990	66
299	20241127	142500	1504319810	10000	10000	10000	10000	1
300	20241127	142400	1504309810	9990	9990	9990	9980	4977
301	20241127	142300	1454589680	9990	9990	9990	9990	2
302	20241127	142200	1454569700	9990	9990	9990	9980	63
303	20241127	142100	1453940830	9990	9990	9990	9990	70
304	20241127	142000	1453241530	9990	9990	9990	9990	14
305	20241127	141900	1453101670	9990	9980	9990	9980	46
306	20241127	141800	1452642350	9980	9980	9980	9980	0
307	20241127	141700	1452642350	9980	9990	10000	9980	1091
308	20241127	141600	1441738990	9990	10000	10000	9990	242
309	20241127	141500	1439320410	9990	10000	10000	9990	135
310	20241127	141400	1437970550	9990	10000	10000	9990	115
311	20241127	141300	1436820690	10000	10000	10000	9990	224
312	20241127	141200	1434580830	10000	9990	10000	9990	377
313	20241127	141100	1430814560	9990	9990	9990	9990	100
314	20241127	141000	1429815560	9990	9980	9990	9980	3063
315	20241127	140900	1399246810	9980	9980	9980	9970	525
316	20241127	140800	1394008850	9980	9980	9980	9970	1352
317	20241127	140700	1380518000	9990	9990	9990	9990	61
318	20241127	140600	1379908610	9990	9990	9990	9990	0
319	20241127	140500	1379908610	9990	10000	10000	9990	228
320	20241127	140400	1377630850	9990	10000	10000	9990	117
321	20241127	140300	1376461520	10000	10000	10000	10000	190
322	20241127	140200	1374561520	10000	10000	10000	10000	0
323	20241127	140100	1374561520	10000	10000	10000	10000	2
324	20241127	140000	1374541520	10010	10000	10010	9970	3853
325	20241127	135900	1336052410	10000	10010	10010	10000	5
326	20241127	135800	1336002400	10010	10000	10010	10000	519
327	20241127	135700	1330812350	10010	10000	10010	10000	8
328	20241127	135600	1330732300	10010	10000	10010	10000	1032
329	20241127	135500	1320412250	10000	10000	10000	10000	428
330	20241127	135400	1316132250	10000	10010	10010	10000	771
331	20241127	135300	1308415010	10000	10000	10000	10000	400
332	20241127	135200	1304415010	10000	10000	10000	10000	0
333	20241127	135100	1304415010	10000	10000	10000	10000	28
334	20241127	135000	1304135010	10000	10000	10000	10000	0
335	20241127	134900	1304135010	10000	10000	10000	10000	912
336	20241127	134800	1295015010	10000	10000	10000	10000	140
337	20241127	134700	1293615010	10010	10000	10010	10000	121
338	20241127	134600	1292404990	10000	10000	10000	10000	875
339	20241127	134500	1283654990	10000	10000	10000	10000	56
340	20241127	134400	1283094990	10000	10000	10000	10000	106
341	20241127	134300	1282034990	10000	10000	10000	10000	65
342	20241127	134200	1281384990	9980	10000	10000	9980	300
343	20241127	134100	1278390650	10000	10000	10000	10000	86
344	20241127	134000	1277530650	10000	9990	10000	9990	2925
345	20241127	133900	1248289900	9980	9990	9990	9980	76
346	20241127	133800	1247531120	9990	9990	9990	9990	0
347	20241127	133700	1247531120	9990	9990	9990	9990	52
348	20241127	133600	1247011640	9990	9980	9990	9980	95
349	20241127	133500	1246062920	9990	9990	9990	9990	165
350	20241127	133400	1244414570	9990	9990	9990	9990	112
351	20241127	133300	1243295690	9990	9990	9990	9990	4
352	20241127	133200	1243255730	9980	9980	9980	9980	0
353	20241127	133100	1243255730	9980	9980	9980	9980	0
354	20241127	133000	1243255730	9980	9980	9980	9980	0
355	20241127	132900	1243255730	9980	9990	9990	9980	48
356	20241127	132800	1242776450	9990	9990	10000	9990	426
357	20241127	132700	1238520210	9980	9980	9980	9980	110
358	20241127	132600	1237422410	9980	9980	9980	9980	92
359	20241127	132500	1236504250	9990	9990	9990	9990	22
360	20241127	132400	1236284470	9990	9990	9990	9990	0
361	20241127	132300	1236284470	9990	9990	9990	9990	1
362	20241127	132200	1236274480	9990	9990	9990	9990	3
363	20241127	132100	1236244510	9990	9990	9990	9990	9
364	20241127	132000	1236154600	9980	9980	9980	9980	0
365	20241127	131900	1236154600	9980	9980	9980	9980	2
366	20241127	131800	1236134640	10000	10000	10000	10000	1
367	20241127	131700	1236124640	9990	9990	9990	9990	36
368	20241127	131600	1235765000	9990	9990	9990	9990	7
369	20241127	131500	1235695070	9990	9990	9990	9990	0
370	20241127	131400	1235695070	9990	9990	9990	9990	8
371	20241127	131300	1235615150	9990	9990	9990	9990	0
372	20241127	131200	1235615150	9990	9990	9990	9990	2
373	20241127	131100	1235595170	10000	10000	10000	10000	1
374	20241127	131000	1235585170	10000	10000	10000	10000	1
375	20241127	130900	1235575170	10000	10000	10000	10000	1
376	20241127	130800	1235565170	9990	9980	9990	9980	243
377	20241127	130700	1233137620	9980	9980	9980	9980	65
378	20241127	130600	1232488920	9990	9990	9990	9990	0
379	20241127	130500	1232488920	9990	9990	9990	9990	1
380	20241127	130400	1232478930	9990	9990	9990	9990	5
381	20241127	130300	1232428980	9980	9980	9980	9980	90
382	20241127	130200	1231530780	9990	9990	9990	9990	105
383	20241127	130100	1230481830	10000	10000	10000	10000	4
384	20241127	130000	1230441830	9990	9990	9990	9990	0
385	20241127	125900	1230441830	9990	9990	9990	9990	0
386	20241127	125800	1230441830	9990	9990	9990	9990	10
387	20241127	125700	1230341930	10000	10000	10000	10000	0
388	20241127	125600	1230341930	10000	10000	10000	10000	0
389	20241127	125500	1230341930	10000	10000	10000	10000	945
390	20241127	125400	1220891930	9980	9980	9980	9980	4
391	20241127	125300	1220852010	10000	10000	10000	10000	0
392	20241127	125200	1220852010	10000	10000	10000	10000	0
393	20241127	125100	1220852010	10000	10000	10000	10000	0
394	20241127	125000	1220852010	10000	9990	10000	9990	10
395	20241127	124900	1220752060	9990	9990	10000	9990	32
396	20241127	124800	1220432330	10000	10000	10000	9990	14
397	20241127	124700	1220292370	9990	9990	9990	9990	5
398	20241127	124600	1220242420	10000	10000	10000	10000	6
399	20241127	124500	1220182420	9990	10000	10000	9990	5
400	20241127	124400	1220132430	9980	9990	10000	9980	189
401	20241127	124300	1218243320	9990	9990	9990	9990	0
402	20241127	124200	1218243320	9990	9990	9990	9990	1
403	20241127	124100	1218233330	9980	9980	9980	9980	199
404	20241127	124000	1216247310	9990	9980	9990	9980	38
405	20241127	123900	1215868060	9980	9980	9980	9980	132
406	20241127	123800	1214550700	10000	10000	10000	10000	0
407	20241127	123700	1214550700	10000	10000	10000	10000	5
408	20241127	123600	1214500700	10000	10000	10000	10000	50
409	20241127	123500	1214000700	10000	10000	10000	10000	2
410	20241127	123400	1213980700	9980	9990	9990	9980	263
411	20241127	123300	1211355360	9990	10000	10000	9990	103
412	20241127	123200	1210326360	10010	10010	10010	10010	0
413	20241127	123100	1210326360	10010	10010	10010	10010	0
414	20241127	123000	1210326360	10010	9980	10010	9980	162
415	20241127	122900	1208709390	10010	9990	10010	9980	106
416	20241127	122800	1207651350	10010	9990	10010	9980	208
417	20241127	122700	1205573970	10010	10010	10010	10010	0
418	20241127	122600	1205573970	10010	9990	10010	9980	160
419	20241127	122500	1203975890	10010	10010	10010	10010	4
420	20241127	122400	1203935850	10000	10010	10010	10000	5
421	20241127	122300	1203885820	10010	10010	10010	10010	0
422	20241127	122200	1203885820	10010	10010	10010	10010	0
423	20241127	122100	1203885820	10010	10010	10010	10010	0
424	20241127	122000	1203885820	10010	10010	10010	10010	1
425	20241127	121900	1203875810	10010	10010	10010	10010	200
426	20241127	121800	1201873810	10010	10010	10010	10010	20
427	20241127	121700	1201673610	10010	9990	10010	9990	205
428	20241127	121600	1199625620	10020	9980	10020	9980	2378
429	20241127	121500	1175892460	9980	10020	10020	9980	8470
430	20241127	121400	1091314350	10020	10020	10020	10020	0
431	20241127	121300	1091314350	10020	10020	10020	10020	2
432	20241127	121200	1091294310	10020	10020	10020	10020	0
433	20241127	121100	1091294310	10020	10020	10020	10020	0
434	20241127	121000	1091294310	10020	10020	10020	10010	119
435	20241127	120900	1090102070	10030	10030	10030	10030	0
436	20241127	120800	1090102070	10030	10010	10030	10010	958
437	20241127	120700	1080511970	10010	10010	10010	10010	0
438	20241127	120600	1080511970	10010	10010	10010	10010	50
439	20241127	120500	1080011470	10010	10000	10010	10000	207
440	20241127	120400	1077940470	10010	10010	10010	10010	220
441	20241127	120300	1075738270	10010	10010	10010	10010	205
442	20241127	120200	1073686220	10010	10010	10010	10000	1552
443	20241127	120100	1058150750	10010	10010	10010	10010	3624
444	20241127	120000	1021874510	10000	10000	10010	10000	111
445	20241127	115900	1020764470	10000	10000	10000	10000	76
446	20241127	115800	1020004470	10000	10000	10000	10000	0
447	20241127	115700	1020004470	10000	10000	10000	10000	159
448	20241127	115600	1018414470	10000	10000	10010	10000	20
449	20241127	115500	1018214360	10000	10000	10010	10000	221
450	20241127	115400	1016003510	10000	10000	10010	10000	248
451	20241127	115300	1013522870	10000	10000	10010	10000	1507
452	20241127	115200	998452160	10000	10000	10000	10000	4786
453	20241127	115100	950592160	10000	10000	10000	10000	0
454	20241127	115000	950592160	10000	10000	10010	10000	232
455	20241127	114900	948271910	10000	10000	10010	10000	142
456	20241127	114800	946851860	10010	10000	10010	10000	109
457	20241127	114700	945761840	10000	10010	10010	10000	156
458	20241127	114600	944201340	10000	10010	10010	10000	262
459	20241127	114500	941580020	10000	10010	10010	10000	264
460	20241127	114400	938937920	10000	10000	10010	10000	55
461	20241127	114300	938387830	10000	10000	10010	10000	1351
462	20241127	114200	924872220	10000	10000	10010	10000	663
463	20241127	114100	918242140	10000	10010	10010	10000	230
464	20241127	114000	915942020	10000	10010	10010	10000	866
465	20241127	113900	907277020	10000	10010	10010	10000	12
466	20241127	113800	907156930	10000	10000	10010	10000	11
467	20241127	113700	907046850	10000	10000	10010	10000	25
468	20241127	113600	906796750	10000	10000	10010	10000	154
469	20241127	113500	905256660	10000	10010	10010	10000	16
470	20241127	113400	905096540	10000	10000	10000	10000	2
471	20241127	113300	905076540	10010	10010	10010	10000	52
472	20241127	113200	904556110	10000	10010	10010	10000	3926
473	20241127	113100	865295970	10010	10010	10010	10000	123
474	20241127	113000	864065710	10010	10000	10010	10000	42
475	20241127	112900	863645380	10010	10010	10010	10000	1028
476	20241127	112800	853357330	10010	10000	10010	10000	313
477	20241127	112700	850225420	10010	10010	10010	10000	27
478	20241127	112600	849955200	10010	10010	10010	10000	4961
479	20241127	112500	800302600	10000	10010	10010	10000	79
480	20241127	112400	799511970	10010	10010	10010	10000	55
481	20241127	112300	798961530	10000	10000	10010	10000	286
482	20241127	112200	796099660	10000	10010	10010	10000	966
483	20241127	112100	786439570	10000	10010	10010	10000	828
484	20241127	112000	778157060	10010	10010	10010	10010	45
485	20241127	111900	777706610	10010	10020	10020	10000	152
486	20241127	111800	776186050	10020	10010	10020	10000	1809
487	20241127	111700	758079790	10000	10020	10020	10000	1133
488	20241127	111600	746738710	10030	10030	10030	10010	2102
489	20241127	111500	725695650	10010	10010	10010	10010	2201
490	20241127	111400	703663640	10030	10020	10030	10020	2148
491	20241127	111300	682131110	10030	10020	10030	10010	3850
492	20241127	111200	643592020	10020	10010	10030	10010	251
493	20241127	111100	641076940	10030	10030	10030	10030	8
494	20241127	111000	640996700	10030	10030	10030	10030	10
495	20241127	110900	640896400	10020	10020	10020	10010	232
496	20241127	110800	638571770	10010	10010	10020	10010	1434
497	20241127	110700	624217020	10020	10010	10020	10000	3902
498	20241127	110600	585126810	10010	10010	10010	10010	18
499	20241127	110500	584946630	10010	10000	10010	10000	238
500	20241127	110400	582566240	10010	10010	10010	10000	79
501	20241127	110300	581776050	10010	10010	10010	10000	83
502	20241127	110200	580945870	10010	10010	10010	10010	0
503	20241127	110100	580945870	10010	10000	10010	10000	72
504	20241127	110000	580225780	10000	10020	10020	10000	12
505	20241127	105900	580105590	10000	10010	10020	10000	73
506	20241127	105800	579375340	10010	10020	10020	10010	11
507	20241127	105700	579265140	10010	10010	10020	10010	9
508	20241127	105600	579175040	10000	10010	10010	10000	617
509	20241127	105500	573000330	10010	10010	10010	10010	180
510	20241127	105400	571198530	10010	10010	10020	10010	546
511	20241127	105300	565732990	10020	10010	10020	10010	10
512	20241127	105200	565632800	10020	10010	10020	10000	100
513	20241127	105100	564631940	10010	10010	10010	10000	11
514	20241127	105000	564521850	10000	10010	10010	10000	11
515	20241127	104900	564411760	10000	10010	10010	10000	620
516	20241127	104800	558206210	10010	10000	10010	10000	72
517	20241127	104700	557486110	10010	10000	10010	10000	708
518	20241127	104600	550400030	10010	10000	10010	10000	31
519	20241127	104500	550089940	10000	10010	10010	10000	39
520	20241127	104400	549699850	10010	10030	10030	10010	994
521	20241127	104300	539749710	10000	10020	10020	10000	500
522	20241127	104200	534746670	10030	10030	10030	10030	8
523	20241127	104100	534666430	10030	10030	10030	10030	9
524	20241127	104000	534576160	10030	10020	10030	10020	510
525	20241127	103900	529465820	10020	10020	10020	10020	8
526	20241127	103800	529385660	10030	10030	10030	10030	9
527	20241127	103700	529295390	10020	10020	10020	10020	106
528	20241127	103600	528233270	10030	10020	10030	10020	354
529	20241127	103500	524686100	10030	10030	10030	10030	8
530	20241127	103400	524605860	10000	10030	10030	10000	78
531	20241127	103300	523825590	10030	10010	10030	10000	5948
532	20241127	103200	464287370	10020	10010	10020	10010	346
533	20241127	103100	460820800	10010	10020	10020	10010	67
534	20241127	103000	460150050	10020	10020	10020	10020	31
535	20241127	102900	459839430	10020	10010	10020	10010	47
536	20241127	102800	459368870	10020	10000	10020	10000	31
537	20241127	102700	459058540	10030	10010	10030	10000	112
538	20241127	102600	457938260	10010	10030	10030	10000	392
539	20241127	102500	454017500	10010	10010	10010	10010	100
540	20241127	102400	453016500	10010	10020	10020	10010	27
541	20241127	102300	452746220	10030	10020	10030	10020	9
542	20241127	102200	452655960	10030	10030	10030	10030	9
543	20241127	102100	452565690	10030	10020	10030	10010	1359
544	20241127	102000	438958450	10020	10020	10020	10020	12
545	20241127	101900	438838210	10010	10010	10020	10010	49
546	20241127	101800	438347640	10010	10020	10020	10010	1159
547	20241127	101700	426736050	10020	10010	10020	10010	101
548	20241127	101600	425724940	10010	10010	10010	10010	310
549	20241127	101500	422621840	10010	10010	10010	10010	309
550	20241127	101400	419528750	10000	10000	10020	9990	1477
551	20241127	101300	404757700	10000	10010	10010	9990	167
552	20241127	101200	403087780	10000	10010	10010	10000	1358
553	20241127	101100	389507610	10010	10010	10010	10010	14
554	20241127	101000	389367470	10010	10020	10020	10010	28
555	20241127	100900	389087050	10020	10010	10020	10010	335
556	20241127	100800	385733610	10010	10010	10010	10000	121
557	20241127	100700	384522780	10010	10010	10010	10010	8
558	20241127	100600	384442700	10010	10010	10010	10010	10
559	20241127	100500	384342600	10000	10000	10000	10000	180
560	20241127	100400	382542600	10000	10000	10000	10000	107
561	20241127	100300	381472600	10010	10010	10010	10010	8
562	20241127	100200	381392520	10010	10000	10010	10000	25
563	20241127	100100	381142430	10000	10000	10010	10000	11
564	20241127	100000	381032340	10000	10000	10010	10000	108
565	20241127	095900	379952260	10000	10010	10010	10000	32
566	20241127	095800	379632170	10000	10000	10010	9990	1524
567	20241127	095700	364390980	10000	10000	10000	10000	9
568	20241127	095600	364300980	10000	10000	10000	10000	49
569	20241127	095500	363810980	10000	10000	10000	10000	8
570	20241127	095400	363730980	9980	10010	10010	9980	581
571	20241127	095300	357929260	10010	9990	10010	9980	1416
572	20241127	095200	343780120	9990	9980	9990	9970	4817
573	20241127	095100	295694600	9980	9990	9990	9980	10
574	20241127	095000	295594710	9980	10000	10000	9980	19
575	20241127	094900	295404730	10000	9990	10000	9980	698
576	20241127	094800	288432050	9990	9990	9990	9990	24
577	20241127	094700	288192290	9990	9980	9990	9980	456
578	20241127	094600	283640150	9980	9980	9980	9980	1
579	20241127	094500	283630170	9980	9980	9980	9980	0
580	20241127	094400	283630170	9980	9980	9980	9950	33
581	20241127	094300	283301710	9950	9980	9980	9950	270
582	20241127	094200	280610800	9970	9970	9970	9940	321
583	20241127	094100	277415640	9970	9980	9980	9960	50
584	20241127	094000	276917130	9960	9980	9980	9960	49
585	20241127	093900	276429070	9980	9950	9980	9950	8
586	20241127	093800	276349380	9980	9980	9980	9980	0
587	20241127	093700	276349380	9980	9970	9980	9940	543
588	20241127	093600	270951120	9970	9970	9970	9970	130
589	20241127	093500	269655020	9940	9970	9970	9940	345
590	20241127	093400	266217270	9940	9970	9970	9940	227
591	20241127	093300	263960830	9980	9980	9980	9980	1
592	20241127	093200	263950850	9940	9980	9980	9940	166
593	20241127	093100	262298230	9970	9980	9980	9970	131
594	20241127	093000	260992100	9980	9950	9980	9940	503
595	20241127	092900	255981720	9980	9960	9980	9950	1969
596	20241127	092800	236381140	9960	9980	9980	9960	178
597	20241127	092700	234605810	9970	9980	9980	9970	204
598	20241127	092600	232571910	9970	9980	9980	9970	3729
599	20241127	092500	195391940	9980	9970	9980	9960	666
600	20241127	092400	188753890	9970	9980	9980	9970	464
601	20241127	092300	184127620	9980	9980	9980	9970	2854
602	20241127	092200	155667740	10000	9990	10000	9980	334
603	20241127	092100	152331370	10000	9990	10000	9980	1790
604	20241127	092000	134455920	10000	10020	10020	10000	641
605	20241127	091900	128043260	10010	10020	10020	10010	54
606	20241127	091800	127502670	10000	10000	10000	10000	91
607	20241127	091700	126592670	10000	10000	10000	10000	0
608	20241127	091600	126592670	10000	10000	10000	10000	735
609	20241127	091500	119242670	10000	9990	10000	9980	155
610	20241127	091400	117694690	9990	9990	10000	9990	919
611	20241127	091300	108513870	9980	9990	9990	9980	1053
612	20241127	091200	97994900	10000	9990	10000	9990	64
613	20241127	091100	97355530	10000	9990	10000	9980	836
614	20241127	091000	89011540	9990	9990	10000	9990	860
615	20241127	090900	80419360	10000	10000	10010	9990	602
616	20241127	090800	74399580	10010	10020	10060	10000	2468
617	20241127	090700	49680080	10020	10010	10060	10010	65
618	20241127	090600	49029280	10060	10020	10060	10010	973
619	20241127	090500	39280390	10060	10010	10060	10010	675
620	20241127	090400	32522290	10060	10010	10060	10010	43
621	20241127	090300	32091760	10060	10020	10060	10020	30
622	20241127	090200	31790760	10010	10010	10020	10010	861
623	20241127	090100	23171150	10010	10010	10010	10000	199
624	20241127	090000	21180510	9990	10040	10070	9990	2113