KissMeData/021040/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	190500	12989785	4075	4075	4075	4075	168
3	20231127	190400	12989785	4075	4075	4075	4075	0
4	20231127	190300	12989785	4075	4075	4075	4075	0
5	20231127	190200	12989785	4075	4075	4075	4075	0
6	20231127	190100	12989785	4075	4075	4075	4075	0
7	20231127	190000	12989785	4075	4075	4075	4075	0
8	20231127	185900	12989785	4075	4075	4075	4075	0
9	20231127	185800	12989785	4075	4075	4075	4075	0
10	20231127	185700	12989785	4075	4075	4075	4075	0
11	20231127	185600	12989785	4075	4075	4075	4075	0
12	20231127	185500	12989785	4075	4075	4075	4075	0
13	20231127	185400	12989785	4075	4075	4075	4075	0
14	20231127	185300	12989785	4075	4075	4075	4075	0
15	20231127	185200	12989785	4075	4075	4075	4075	0
16	20231127	185100	12989785	4075	4075	4075	4075	0
17	20231127	185000	12989785	4075	4075	4075	4075	0
18	20231127	184900	12989785	4075	4075	4075	4075	0
19	20231127	184800	12989785	4075	4075	4075	4075	0
20	20231127	184700	12989785	4075	4075	4075	4075	0
21	20231127	184600	12989785	4075	4075	4075	4075	0
22	20231127	184500	12989785	4075	4075	4075	4075	0
23	20231127	184400	12989785	4075	4075	4075	4075	0
24	20231127	184300	12989785	4075	4075	4075	4075	0
25	20231127	184200	12989785	4075	4075	4075	4075	0
26	20231127	184100	12989785	4075	4075	4075	4075	0
27	20231127	184000	12989785	4075	4075	4075	4075	0
28	20231127	183900	12989785	4075	4075	4075	4075	0
29	20231127	183800	12989785	4075	4075	4075	4075	0
30	20231127	183700	12989785	4075	4075	4075	4075	0
31	20231127	183600	12989785	4075	4075	4075	4075	0
32	20231127	183500	12989785	4075	4075	4075	4075	168
33	20231127	183400	12989785	4075	4075	4075	4075	0
34	20231127	183300	12989785	4075	4075	4075	4075	0
35	20231127	183200	12989785	4075	4075	4075	4075	0
36	20231127	183100	12989785	4075	4075	4075	4075	0
37	20231127	183000	12989785	4075	4075	4075	4075	0
38	20231127	182900	12989785	4075	4075	4075	4075	0
39	20231127	182800	12989785	4075	4075	4075	4075	0
40	20231127	182700	12989785	4075	4075	4075	4075	0
41	20231127	182600	12989785	4075	4075	4075	4075	0
42	20231127	182500	12989785	4075	4075	4075	4075	0
43	20231127	182400	12989785	4075	4075	4075	4075	0
44	20231127	182300	12989785	4075	4075	4075	4075	0
45	20231127	182200	12989785	4075	4075	4075	4075	0
46	20231127	182100	12989785	4075	4075	4075	4075	0
47	20231127	182000	12989785	4075	4075	4075	4075	0
48	20231127	181900	12989785	4075	4075	4075	4075	0
49	20231127	181800	12989785	4075	4075	4075	4075	0
50	20231127	181700	12989785	4075	4075	4075	4075	0
51	20231127	181600	12989785	4075	4075	4075	4075	0
52	20231127	181500	12989785	4075	4075	4075	4075	0
53	20231127	181400	12989785	4075	4075	4075	4075	0
54	20231127	181300	12989785	4075	4075	4075	4075	0
55	20231127	181200	12989785	4075	4075	4075	4075	0
56	20231127	181100	12989785	4075	4075	4075	4075	0
57	20231127	181000	12989785	4075	4075	4075	4075	0
58	20231127	180900	12989785	4075	4075	4075	4075	0
59	20231127	180800	12989785	4075	4075	4075	4075	0
60	20231127	180700	12989785	4075	4075	4075	4075	0
61	20231127	180600	12989785	4075	4075	4075	4075	0
62	20231127	180500	12989785	4075	4075	4075	4075	168
63	20231127	180400	12989785	4075	4075	4075	4075	0
64	20231127	180300	12989785	4075	4075	4075	4075	0
65	20231127	180200	12989785	4075	4075	4075	4075	0
66	20231127	180100	12989785	4075	4075	4075	4075	0
67	20231127	180000	12989785	4075	4075	4075	4075	0
68	20231127	175900	12989785	4075	4075	4075	4075	0
69	20231127	175800	12989785	4075	4075	4075	4075	0
70	20231127	175700	12989785	4075	4075	4075	4075	0
71	20231127	175600	12989785	4075	4075	4075	4075	0
72	20231127	175500	12989785	4075	4075	4075	4075	0
73	20231127	175400	12989785	4075	4075	4075	4075	0
74	20231127	175300	12989785	4075	4075	4075	4075	0
75	20231127	175200	12989785	4075	4075	4075	4075	0
76	20231127	175100	12989785	4075	4075	4075	4075	0
77	20231127	175000	12989785	4075	4075	4075	4075	0
78	20231127	174900	12989785	4075	4075	4075	4075	0
79	20231127	174800	12989785	4075	4075	4075	4075	0
80	20231127	174700	12989785	4075	4075	4075	4075	0
81	20231127	174600	12989785	4075	4075	4075	4075	0
82	20231127	174500	12989785	4075	4075	4075	4075	0
83	20231127	174400	12989785	4075	4075	4075	4075	0
84	20231127	174300	12989785	4075	4075	4075	4075	0
85	20231127	174200	12989785	4075	4075	4075	4075	0
86	20231127	174100	12989785	4075	4075	4075	4075	0
87	20231127	174000	12989785	4075	4075	4075	4075	0
88	20231127	173900	12989785	4075	4075	4075	4075	0
89	20231127	173800	12989785	4075	4075	4075	4075	0
90	20231127	173700	12989785	4075	4075	4075	4075	0
91	20231127	173600	12989785	4075	4075	4075	4075	0
92	20231127	173500	12989785	4075	4075	4075	4075	168
93	20231127	173400	12989785	4075	4075	4075	4075	0
94	20231127	173300	12989785	4075	4075	4075	4075	0
95	20231127	173200	12989785	4075	4075	4075	4075	0
96	20231127	173100	12989785	4075	4075	4075	4075	0
97	20231127	173000	12989785	4075	4075	4075	4075	0
98	20231127	172900	12989785	4075	4075	4075	4075	0
99	20231127	172800	12989785	4075	4075	4075	4075	0
100	20231127	172700	12989785	4075	4075	4075	4075	0
101	20231127	172600	12989785	4075	4075	4075	4075	0
102	20231127	172500	12989785	4075	4075	4075	4075	0
103	20231127	172400	12989785	4075	4075	4075	4075	0
104	20231127	172300	12989785	4075	4075	4075	4075	0
105	20231127	172200	12989785	4075	4075	4075	4075	0
106	20231127	172100	12989785	4075	4075	4075	4075	0
107	20231127	172000	12989785	4075	4075	4075	4075	0
108	20231127	171900	12989785	4075	4075	4075	4075	0
109	20231127	171800	12989785	4075	4075	4075	4075	0
110	20231127	171700	12989785	4075	4075	4075	4075	0
111	20231127	171600	12989785	4075	4075	4075	4075	0
112	20231127	171500	12989785	4075	4075	4075	4075	0
113	20231127	171400	12989785	4075	4075	4075	4075	0
114	20231127	171300	12989785	4075	4075	4075	4075	0
115	20231127	171200	12989785	4075	4075	4075	4075	0
116	20231127	171100	12989785	4075	4075	4075	4075	0
117	20231127	171000	12989785	4075	4075	4075	4075	0
118	20231127	170900	12989785	4075	4075	4075	4075	0
119	20231127	170800	12989785	4075	4075	4075	4075	0
120	20231127	170700	12989785	4075	4075	4075	4075	0
121	20231127	170600	12989785	4075	4075	4075	4075	0
122	20231127	170500	12989785	4075	4075	4075	4075	168
123	20231127	170400	12989785	4075	4075	4075	4075	0
124	20231127	170300	12989785	4075	4075	4075	4075	0
125	20231127	170200	12989785	4075	4075	4075	4075	0
126	20231127	170100	12989785	4075	4075	4075	4075	0
127	20231127	170000	12989785	4075	4075	4075	4075	0
128	20231127	165900	12989785	4075	4075	4075	4075	0
129	20231127	165800	12989785	4075	4075	4075	4075	0
130	20231127	165700	12989785	4075	4075	4075	4075	0
131	20231127	165600	12989785	4075	4075	4075	4075	0
132	20231127	165500	12989785	4075	4075	4075	4075	0
133	20231127	165400	12989785	4075	4075	4075	4075	0
134	20231127	165300	12989785	4075	4075	4075	4075	0
135	20231127	165200	12989785	4075	4075	4075	4075	0
136	20231127	165100	12989785	4075	4075	4075	4075	0
137	20231127	165000	12989785	4075	4075	4075	4075	0
138	20231127	164900	12989785	4075	4075	4075	4075	0
139	20231127	164800	12989785	4075	4075	4075	4075	0
140	20231127	164700	12989785	4075	4075	4075	4075	0
141	20231127	164600	12989785	4075	4075	4075	4075	0
142	20231127	164500	12989785	4075	4075	4075	4075	0
143	20231127	164400	12989785	4075	4075	4075	4075	0
144	20231127	164300	12989785	4075	4075	4075	4075	0
145	20231127	164200	12989785	4075	4075	4075	4075	0
146	20231127	164100	12989785	4075	4075	4075	4075	0
147	20231127	164000	12989785	4075	4075	4075	4075	0
148	20231127	163900	12989785	4075	4075	4075	4075	0
149	20231127	163800	12989785	4075	4075	4075	4075	0
150	20231127	163700	12989785	4075	4075	4075	4075	0
151	20231127	163600	12989785	4075	4075	4075	4075	0
152	20231127	163500	12989785	4075	4075	4075	4075	168
153	20231127	163400	12989785	4075	4075	4075	4075	0
154	20231127	163300	12989785	4075	4075	4075	4075	0
155	20231127	163200	12989785	4075	4075	4075	4075	0
156	20231127	163100	12989785	4075	4075	4075	4075	0
157	20231127	163000	12989785	4075	4075	4075	4075	0
158	20231127	162900	12989785	4075	4075	4075	4075	0
159	20231127	162800	12989785	4075	4075	4075	4075	0
160	20231127	162700	12989785	4075	4075	4075	4075	0
161	20231127	162600	12989785	4075	4075	4075	4075	0
162	20231127	162500	12989785	4075	4075	4075	4075	0
163	20231127	162400	12989785	4075	4075	4075	4075	0
164	20231127	162300	12989785	4075	4075	4075	4075	0
165	20231127	162200	12989785	4075	4075	4075	4075	0
166	20231127	162100	12989785	4075	4075	4075	4075	0
167	20231127	162000	12989785	4075	4075	4075	4075	0
168	20231127	161900	12989785	4075	4075	4075	4075	0
169	20231127	161800	12989785	4075	4075	4075	4075	0
170	20231127	161700	12989785	4075	4075	4075	4075	0
171	20231127	161600	12989785	4075	4075	4075	4075	0
172	20231127	161500	12989785	4075	4075	4075	4075	0
173	20231127	161400	12989785	4075	4075	4075	4075	0
174	20231127	161300	12989785	4075	4075	4075	4075	0
175	20231127	161200	12989785	4075	4075	4075	4075	0
176	20231127	161100	12989785	4075	4075	4075	4075	0
177	20231127	161000	12989785	4075	4075	4075	4075	0
178	20231127	160900	12989785	4075	4075	4075	4075	0
179	20231127	160800	12989785	4075	4075	4075	4075	0
180	20231127	160700	12989785	4075	4075	4075	4075	0
181	20231127	160600	12989785	4075	4075	4075	4075	0
182	20231127	160500	12989785	4075	4075	4075	4075	168
183	20231127	160400	12989785	4075	4075	4075	4075	0
184	20231127	160300	12989785	4075	4075	4075	4075	0
185	20231127	160200	12989785	4075	4075	4075	4075	0
186	20231127	160100	12989785	4075	4075	4075	4075	0
187	20231127	160000	12989785	4075	4075	4075	4075	0
188	20231127	155900	12989785	4075	4075	4075	4075	0
189	20231127	155800	12989785	4075	4075	4075	4075	0
190	20231127	155700	12989785	4075	4075	4075	4075	0
191	20231127	155600	12989785	4075	4075	4075	4075	0
192	20231127	155500	12989785	4075	4075	4075	4075	0
193	20231127	155400	12989785	4075	4075	4075	4075	0
194	20231127	155300	12989785	4075	4075	4075	4075	0
195	20231127	155200	12989785	4075	4075	4075	4075	0
196	20231127	155100	12989785	4075	4075	4075	4075	0
197	20231127	155000	12989785	4075	4075	4075	4075	0
198	20231127	154900	12989785	4075	4075	4075	4075	0
199	20231127	154800	12989785	4075	4075	4075	4075	0
200	20231127	154700	12989785	4075	4075	4075	4075	0
201	20231127	154600	12989785	4075	4075	4075	4075	0
202	20231127	154500	12989785	4075	4075	4075	4075	0
203	20231127	154400	12989785	4075	4075	4075	4075	0
204	20231127	154300	12989785	4075	4075	4075	4075	0
205	20231127	154200	12989785	4075	4075	4075	4075	0
206	20231127	154100	12989785	4075	4075	4075	4075	0
207	20231127	154000	12989785	4075	4075	4075	4075	0
208	20231127	153900	12989785	4075	4075	4075	4075	0
209	20231127	153800	12989785	4075	4075	4075	4075	0
210	20231127	153700	12989785	4075	4075	4075	4075	0
211	20231127	153600	12989785	4075	4075	4075	4075	0
212	20231127	153500	12989785	4075	4075	4075	4075	168
213	20231127	153400	12989785	4075	4075	4075	4075	0
214	20231127	153300	12989785	4075	4075	4075	4075	0
215	20231127	153200	12989785	4075	4075	4075	4075	0
216	20231127	153100	12989785	4075	4075	4075	4075	0
217	20231127	153000	12989785	4075	4075	4075	4075	168
218	20231127	152900	12305185	4100	4100	4100	4100	0
219	20231127	152800	12305185	4100	4100	4100	4100	0
220	20231127	152700	12305185	4100	4100	4100	4100	0
221	20231127	152600	12305185	4100	4100	4100	4100	0
222	20231127	152500	12305185	4100	4100	4100	4100	0
223	20231127	152400	12305185	4100	4100	4100	4100	0
224	20231127	152300	12305185	4100	4100	4100	4100	0
225	20231127	152200	12305185	4100	4100	4100	4100	0
226	20231127	152100	12305185	4100	4100	4100	4100	0
227	20231127	152000	12305185	4100	4100	4100	4100	0
228	20231127	151900	12305185	4100	4100	4100	4100	0
229	20231127	151800	12305185	4100	4100	4100	4100	0
230	20231127	151700	12305185	4100	4100	4100	4100	0
231	20231127	151600	12305185	4100	4100	4100	4100	0
232	20231127	151500	12305185	4100	4100	4100	4100	0
233	20231127	151400	12305185	4100	4100	4100	4100	0
234	20231127	151300	12305185	4100	4100	4100	4100	0
235	20231127	151200	12305185	4100	4100	4100	4100	0
236	20231127	151100	12305185	4100	4100	4100	4100	0
237	20231127	151000	12305185	4100	4100	4100	4100	0
238	20231127	150900	12305185	4100	4100	4100	4100	0
239	20231127	150800	12305185	4100	4100	4100	4100	0
240	20231127	150700	12305185	4100	4100	4100	4100	0
241	20231127	150600	12305185	4100	4100	4100	4100	0
242	20231127	150500	12305185	4100	4100	4100	4100	0
243	20231127	150400	12305185	4100	4100	4100	4100	0
244	20231127	150300	12305185	4100	4100	4100	4100	0
245	20231127	150200	12305185	4100	4100	4100	4100	0
246	20231127	150100	12305185	4100	4100	4100	4100	0
247	20231127	150000	12305185	4100	4100	4100	4100	0
248	20231127	145900	12305185	4100	4100	4100	4100	0
249	20231127	145800	12305185	4100	4100	4100	4100	0
250	20231127	145700	12305185	4100	4100	4100	4100	0
251	20231127	145600	12305185	4100	4100	4100	4100	0
252	20231127	145500	12305185	4100	4100	4100	4100	0
253	20231127	145400	12305185	4100	4100	4100	4100	0
254	20231127	145300	12305185	4100	4100	4100	4100	0
255	20231127	145200	12305185	4100	4100	4100	4100	0
256	20231127	145100	12305185	4100	4100	4100	4100	0
257	20231127	145000	12305185	4100	4100	4100	4100	0
258	20231127	144900	12305185	4100	4100	4100	4100	0
259	20231127	144800	12305185	4100	4100	4100	4100	0
260	20231127	144700	12305185	4100	4100	4100	4100	0
261	20231127	144600	12305185	4100	4100	4100	4100	0
262	20231127	144500	12305185	4100	4100	4100	4100	0
263	20231127	144400	12305185	4100	4100	4100	4100	0
264	20231127	144300	12305185	4100	4100	4100	4100	0
265	20231127	144200	12305185	4100	4100	4100	4100	100
266	20231127	144100	11895185	4100	4100	4100	4100	0
267	20231127	144000	11895185	4100	4100	4100	4100	0
268	20231127	143900	11895185	4100	4100	4100	4100	0
269	20231127	143800	11895185	4100	4100	4100	4100	0
270	20231127	143700	11895185	4100	4100	4100	4100	0
271	20231127	143600	11895185	4100	4100	4100	4100	0
272	20231127	143500	11895185	4100	4100	4100	4100	0
273	20231127	143400	11895185	4100	4100	4100	4100	1
274	20231127	143300	11891085	4090	4090	4090	4090	0
275	20231127	143200	11891085	4090	4090	4090	4090	0
276	20231127	143100	11891085	4090	4090	4090	4090	0
277	20231127	143000	11891085	4090	4090	4090	4090	0
278	20231127	142900	11891085	4090	4090	4090	4090	0
279	20231127	142800	11891085	4090	4090	4090	4090	0
280	20231127	142700	11891085	4090	4090	4090	4090	0
281	20231127	142600	11891085	4090	4090	4090	4090	0
282	20231127	142500	11891085	4090	4090	4090	4090	0
283	20231127	142400	11891085	4090	4090	4090	4090	0
284	20231127	142300	11891085	4090	4090	4090	4090	0
285	20231127	142200	11891085	4090	4090	4090	4090	0
286	20231127	142100	11891085	4090	4090	4090	4090	0
287	20231127	142000	11891085	4090	4090	4090	4090	44
288	20231127	141900	11711125	4090	4090	4090	4090	0
289	20231127	141800	11711125	4090	4090	4090	4090	0
290	20231127	141700	11711125	4090	4090	4090	4090	0
291	20231127	141600	11711125	4090	4090	4090	4090	0
292	20231127	141500	11711125	4090	4090	4090	4090	0
293	20231127	141400	11711125	4090	4090	4090	4090	0
294	20231127	141300	11711125	4090	4090	4090	4090	0
295	20231127	141200	11711125	4090	4090	4090	4090	0
296	20231127	141100	11711125	4090	4090	4090	4090	0
297	20231127	141000	11711125	4090	4090	4090	4090	0
298	20231127	140900	11711125	4090	4090	4090	4090	0
299	20231127	140800	11711125	4090	4090	4090	4090	0
300	20231127	140700	11711125	4090	4090	4090	4090	0
301	20231127	140600	11711125	4090	4090	4090	4090	0
302	20231127	140500	11711125	4090	4090	4090	4090	0
303	20231127	140400	11711125	4090	4090	4090	4090	0
304	20231127	140300	11711125	4090	4090	4090	4090	0
305	20231127	140200	11711125	4090	4090	4090	4090	0
306	20231127	140100	11711125	4090	4090	4090	4090	0
307	20231127	140000	11711125	4090	4090	4090	4090	0
308	20231127	135900	11711125	4090	4090	4090	4090	0
309	20231127	135800	11711125	4090	4090	4090	4090	0
310	20231127	135700	11711125	4090	4090	4090	4090	0
311	20231127	135600	11711125	4090	4090	4090	4090	48
312	20231127	135500	11514805	4085	4085	4085	4085	0
313	20231127	135400	11514805	4085	4085	4085	4085	0
314	20231127	135300	11514805	4085	4085	4085	4085	0
315	20231127	135200	11514805	4085	4085	4085	4085	0
316	20231127	135100	11514805	4085	4085	4085	4085	0
317	20231127	135000	11514805	4085	4085	4085	4085	0
318	20231127	134900	11514805	4085	4085	4085	4085	0
319	20231127	134800	11514805	4085	4085	4085	4085	0
320	20231127	134700	11514805	4085	4085	4085	4085	0
321	20231127	134600	11514805	4085	4085	4085	4085	24
322	20231127	134500	11416765	4085	4085	4085	4085	0
323	20231127	134400	11416765	4085	4085	4085	4085	0
324	20231127	134300	11416765	4085	4085	4085	4085	0
325	20231127	134200	11416765	4085	4085	4085	4085	0
326	20231127	134100	11416765	4085	4085	4085	4085	0
327	20231127	134000	11416765	4085	4085	4085	4085	0
328	20231127	133900	11416765	4085	4085	4085	4085	0
329	20231127	133800	11416765	4085	4085	4085	4085	0
330	20231127	133700	11416765	4085	4085	4085	4085	0
331	20231127	133600	11416765	4085	4085	4085	4085	0
332	20231127	133500	11416765	4085	4085	4085	4085	0
333	20231127	133400	11416765	4085	4085	4085	4085	0
334	20231127	133300	11416765	4085	4085	4085	4085	0
335	20231127	133200	11416765	4085	4085	4085	4085	0
336	20231127	133100	11416765	4085	4085	4085	4085	1
337	20231127	133000	11412680	4085	4085	4085	4085	0
338	20231127	132900	11412680	4085	4085	4085	4085	0
339	20231127	132800	11412680	4085	4085	4085	4085	0
340	20231127	132700	11412680	4085	4085	4085	4085	0
341	20231127	132600	11412680	4085	4085	4085	4085	0
342	20231127	132500	11412680	4085	4085	4085	4085	0
343	20231127	132400	11412680	4085	4085	4085	4085	0
344	20231127	132300	11412680	4085	4085	4085	4085	0
345	20231127	132200	11412680	4085	4085	4085	4085	0
346	20231127	132100	11412680	4085	4085	4085	4085	0
347	20231127	132000	11412680	4085	4085	4085	4085	0
348	20231127	131900	11412680	4085	4085	4085	4085	0
349	20231127	131800	11412680	4085	4085	4085	4085	0
350	20231127	131700	11412680	4085	4085	4085	4085	0
351	20231127	131600	11412680	4085	4085	4085	4085	0
352	20231127	131500	11412680	4085	4085	4085	4085	0
353	20231127	131400	11412680	4085	4085	4085	4085	0
354	20231127	131300	11412680	4085	4085	4085	4085	0
355	20231127	131200	11412680	4085	4085	4085	4085	0
356	20231127	131100	11412680	4085	4085	4085	4085	0
357	20231127	131000	11412680	4085	4085	4085	4085	0
358	20231127	130900	11412680	4085	4085	4085	4085	0
359	20231127	130800	11412680	4085	4085	4085	4085	0
360	20231127	130700	11412680	4085	4085	4085	4085	0
361	20231127	130600	11412680	4085	4085	4085	4085	0
362	20231127	130500	11412680	4085	4085	4085	4085	0
363	20231127	130400	11412680	4085	4085	4085	4085	0
364	20231127	130300	11412680	4085	4085	4085	4085	0
365	20231127	130200	11412680	4085	4085	4085	4085	0
366	20231127	130100	11412680	4085	4090	4090	4085	1502
367	20231127	130000	5277000	4090	4090	4090	4090	0
368	20231127	125900	5277000	4090	4090	4090	4090	0
369	20231127	125800	5277000	4090	4090	4090	4090	0
370	20231127	125700	5277000	4090	4090	4090	4090	0
371	20231127	125600	5277000	4090	4090	4090	4090	0
372	20231127	125500	5277000	4090	4090	4090	4090	0
373	20231127	125400	5277000	4090	4090	4090	4090	0
374	20231127	125300	5277000	4090	4090	4090	4090	0
375	20231127	125200	5277000	4090	4090	4090	4090	0
376	20231127	125100	5277000	4090	4090	4090	4090	0
377	20231127	125000	5277000	4090	4090	4090	4090	0
378	20231127	124900	5277000	4090	4090	4090	4090	0
379	20231127	124800	5277000	4090	4090	4090	4090	1
380	20231127	124700	5272910	4095	4095	4095	4095	0
381	20231127	124600	5272910	4095	4095	4095	4095	0
382	20231127	124500	5272910	4095	4095	4095	4095	0
383	20231127	124400	5272910	4095	4095	4095	4095	0
384	20231127	124300	5272910	4095	4095	4095	4095	0
385	20231127	124200	5272910	4095	4095	4095	4095	0
386	20231127	124100	5272910	4095	4095	4095	4095	0
387	20231127	124000	5272910	4095	4095	4095	4095	0
388	20231127	123900	5272910	4095	4095	4095	4095	0
389	20231127	123800	5272910	4095	4095	4095	4095	0
390	20231127	123700	5272910	4095	4095	4095	4095	0
391	20231127	123600	5272910	4095	4095	4095	4095	0
392	20231127	123500	5272910	4095	4095	4095	4095	0
393	20231127	123400	5272910	4095	4095	4095	4095	2
394	20231127	123300	5264720	4095	4095	4095	4095	0
395	20231127	123200	5264720	4095	4095	4095	4095	0
396	20231127	123100	5264720	4095	4095	4095	4095	0
397	20231127	123000	5264720	4095	4095	4095	4095	0
398	20231127	122900	5264720	4095	4095	4095	4095	0
399	20231127	122800	5264720	4095	4095	4095	4095	0
400	20231127	122700	5264720	4095	4095	4095	4095	0
401	20231127	122600	5264720	4095	4095	4095	4095	0
402	20231127	122500	5264720	4095	4095	4095	4095	6
403	20231127	122400	5240150	4095	4095	4095	4095	0
404	20231127	122300	5240150	4095	4095	4095	4095	0
405	20231127	122200	5240150	4095	4095	4095	4095	24
406	20231127	122100	5141870	4085	4085	4085	4085	0
407	20231127	122000	5141870	4085	4085	4085	4085	0
408	20231127	121900	5141870	4085	4085	4085	4085	25
409	20231127	121800	5039745	4095	4095	4095	4095	100
410	20231127	121700	4630245	4095	4095	4095	4095	0
411	20231127	121600	4630245	4095	4095	4095	4095	0
412	20231127	121500	4630245	4095	4095	4095	4095	0
413	20231127	121400	4630245	4095	4095	4095	4095	0
414	20231127	121300	4630245	4095	4095	4095	4095	0
415	20231127	121200	4630245	4095	4095	4095	4095	0
416	20231127	121100	4630245	4095	4095	4095	4095	0
417	20231127	121000	4630245	4095	4095	4095	4095	0
418	20231127	120900	4630245	4095	4095	4095	4095	0
419	20231127	120800	4630245	4095	4095	4095	4095	0
420	20231127	120700	4630245	4095	4095	4095	4095	0
421	20231127	120600	4630245	4095	4095	4095	4095	0
422	20231127	120500	4630245	4095	4095	4095	4095	80
423	20231127	120400	4302645	4100	4100	4100	4100	0
424	20231127	120300	4302645	4100	4100	4100	4100	0
425	20231127	120200	4302645	4100	4100	4100	4100	0
426	20231127	120100	4302645	4100	4100	4100	4100	0
427	20231127	120000	4302645	4100	4100	4100	4100	0
428	20231127	115900	4302645	4100	4100	4100	4100	0
429	20231127	115800	4302645	4100	4100	4100	4100	0
430	20231127	115700	4302645	4100	4100	4100	4100	0
431	20231127	115600	4302645	4100	4100	4100	4100	0
432	20231127	115500	4302645	4100	4100	4100	4100	0
433	20231127	115400	4302645	4100	4100	4100	4100	0
434	20231127	115300	4302645	4100	4100	4100	4100	0
435	20231127	115200	4302645	4100	4100	4100	4100	0
436	20231127	115100	4302645	4100	4100	4100	4100	0
437	20231127	115000	4302645	4100	4100	4100	4100	0
438	20231127	114900	4302645	4100	4100	4100	4100	0
439	20231127	114800	4302645	4100	4100	4100	4100	0
440	20231127	114700	4302645	4100	4100	4100	4100	0
441	20231127	114600	4302645	4100	4100	4100	4100	0
442	20231127	114500	4302645	4100	4100	4100	4100	0
443	20231127	114400	4302645	4100	4100	4100	4100	0
444	20231127	114300	4302645	4100	4100	4100	4100	0
445	20231127	114200	4302645	4100	4100	4100	4100	0
446	20231127	114100	4302645	4100	4100	4100	4100	0
447	20231127	114000	4302645	4100	4100	4100	4100	0
448	20231127	113900	4302645	4100	4100	4100	4100	0
449	20231127	113800	4302645	4100	4100	4100	4100	0
450	20231127	113700	4302645	4100	4100	4100	4100	0
451	20231127	113600	4302645	4100	4100	4100	4100	0
452	20231127	113500	4302645	4100	4100	4100	4100	0
453	20231127	113400	4302645	4100	4100	4100	4100	0
454	20231127	113300	4302645	4100	4100	4100	4100	0
455	20231127	113200	4302645	4100	4100	4100	4100	0
456	20231127	113100	4302645	4100	4100	4100	4100	0
457	20231127	113000	4302645	4100	4100	4100	4100	0
458	20231127	112900	4302645	4100	4100	4100	4100	0
459	20231127	112800	4302645	4100	4100	4100	4100	0
460	20231127	112700	4302645	4100	4100	4100	4100	0
461	20231127	112600	4302645	4100	4100	4100	4100	0
462	20231127	112500	4302645	4100	4100	4100	4100	0
463	20231127	112400	4302645	4100	4100	4100	4100	0
464	20231127	112300	4302645	4100	4100	4100	4100	0
465	20231127	112200	4302645	4100	4100	4100	4100	0
466	20231127	112100	4302645	4100	4100	4100	4100	0
467	20231127	112000	4302645	4100	4100	4100	4100	0
468	20231127	111900	4302645	4100	4100	4100	4100	0
469	20231127	111800	4302645	4100	4100	4100	4100	0
470	20231127	111700	4302645	4100	4100	4100	4100	0
471	20231127	111600	4302645	4100	4100	4100	4100	0
472	20231127	111500	4302645	4100	4100	4100	4100	0
473	20231127	111400	4302645	4100	4100	4100	4100	0
474	20231127	111300	4302645	4100	4100	4100	4100	5
475	20231127	111200	4282145	4095	4095	4095	4095	0
476	20231127	111100	4282145	4095	4095	4095	4095	0
477	20231127	111000	4282145	4095	4095	4095	4095	0
478	20231127	110900	4282145	4095	4095	4095	4095	0
479	20231127	110800	4282145	4095	4095	4095	4095	0
480	20231127	110700	4282145	4095	4095	4095	4095	0
481	20231127	110600	4282145	4095	4095	4095	4095	0
482	20231127	110500	4282145	4095	4095	4095	4095	0
483	20231127	110400	4282145	4095	4095	4095	4095	0
484	20231127	110300	4282145	4095	4095	4095	4095	0
485	20231127	110200	4282145	4095	4095	4095	4095	0
486	20231127	110100	4282145	4095	4095	4095	4095	0
487	20231127	110000	4282145	4095	4095	4095	4095	0
488	20231127	105900	4282145	4095	4095	4095	4095	0
489	20231127	105800	4282145	4095	4095	4095	4095	0
490	20231127	105700	4282145	4095	4095	4095	4095	0
491	20231127	105600	4282145	4095	4095	4095	4095	0
492	20231127	105500	4282145	4095	4095	4095	4095	0
493	20231127	105400	4282145	4095	4095	4095	4095	0
494	20231127	105300	4282145	4095	4095	4095	4095	0
495	20231127	105200	4282145	4095	4095	4095	4095	0
496	20231127	105100	4282145	4095	4095	4095	4095	0
497	20231127	105000	4282145	4095	4095	4095	4095	0
498	20231127	104900	4282145	4095	4095	4095	4095	0
499	20231127	104800	4282145	4095	4095	4095	4095	0
500	20231127	104700	4282145	4095	4095	4095	4095	0
501	20231127	104600	4282145	4095	4095	4095	4095	0
502	20231127	104500	4282145	4095	4095	4095	4095	0
503	20231127	104400	4282145	4095	4095	4095	4095	0
504	20231127	104300	4282145	4095	4095	4095	4095	0
505	20231127	104200	4282145	4095	4095	4095	4095	0
506	20231127	104100	4282145	4095	4095	4095	4095	0
507	20231127	104000	4282145	4095	4095	4095	4095	0
508	20231127	103900	4282145	4095	4095	4095	4095	0
509	20231127	103800	4282145	4095	4095	4095	4095	0
510	20231127	103700	4282145	4095	4095	4095	4095	0
511	20231127	103600	4282145	4095	4095	4095	4095	0
512	20231127	103500	4282145	4095	4095	4095	4095	0
513	20231127	103400	4282145	4095	4095	4095	4095	0
514	20231127	103300	4282145	4095	4095	4095	4095	0
515	20231127	103200	4282145	4095	4095	4095	4095	0
516	20231127	103100	4282145	4095	4095	4095	4095	0
517	20231127	103000	4282145	4095	4095	4095	4095	0
518	20231127	102900	4282145	4095	4095	4095	4095	0
519	20231127	102800	4282145	4095	4095	4095	4095	0
520	20231127	102700	4282145	4095	4095	4095	4095	0
521	20231127	102600	4282145	4095	4095	4095	4095	0
522	20231127	102500	4282145	4095	4095	4095	4095	0
523	20231127	102400	4282145	4095	4095	4095	4095	0
524	20231127	102300	4282145	4095	4095	4095	4095	0
525	20231127	102200	4282145	4095	4095	4095	4095	0
526	20231127	102100	4282145	4095	4095	4095	4095	0
527	20231127	102000	4282145	4095	4095	4095	4095	0
528	20231127	101900	4282145	4095	4095	4095	4095	0
529	20231127	101800	4282145	4095	4095	4095	4095	0
530	20231127	101700	4282145	4095	4095	4095	4095	0
531	20231127	101600	4282145	4095	4095	4095	4095	50
532	20231127	101500	4077395	4095	4095	4095	4095	0
533	20231127	101400	4077395	4095	4095	4095	4095	0
534	20231127	101300	4077395	4095	4095	4095	4095	0
535	20231127	101200	4077395	4095	4095	4095	4095	0
536	20231127	101100	4077395	4095	4095	4095	4095	0
537	20231127	101000	4077395	4095	4095	4095	4095	0
538	20231127	100900	4077395	4095	4095	4095	4095	0
539	20231127	100800	4077395	4095	4095	4095	4095	0
540	20231127	100700	4077395	4095	4095	4095	4095	0
541	20231127	100600	4077395	4095	4095	4095	4095	0
542	20231127	100500	4077395	4095	4095	4095	4095	0
543	20231127	100400	4077395	4095	4095	4095	4095	0
544	20231127	100300	4077395	4095	4095	4095	4095	0
545	20231127	100200	4077395	4095	4095	4095	4095	0
546	20231127	100100	4077395	4095	4095	4095	4095	0
547	20231127	100000	4077395	4095	4095	4095	4095	0
548	20231127	095900	4077395	4095	4095	4095	4095	0
549	20231127	095800	4077395	4095	4095	4095	4095	0
550	20231127	095700	4077395	4095	4095	4095	4095	0
551	20231127	095600	4077395	4095	4095	4095	4095	0
552	20231127	095500	4077395	4095	4095	4095	4095	1
553	20231127	095400	4073300	4100	4100	4100	4100	0
554	20231127	095300	4073300	4100	4100	4100	4100	0
555	20231127	095200	4073300	4100	4100	4100	4100	0
556	20231127	095100	4073300	4100	4100	4100	4100	0
557	20231127	095000	4073300	4100	4100	4100	4100	0
558	20231127	094900	4073300	4100	4100	4100	4100	0
559	20231127	094800	4073300	4100	4100	4100	4100	0
560	20231127	094700	4073300	4100	4100	4100	4100	0
561	20231127	094600	4073300	4100	4100	4100	4100	0
562	20231127	094500	4073300	4100	4100	4100	4100	0
563	20231127	094400	4073300	4100	4100	4100	4100	0
564	20231127	094300	4073300	4100	4100	4100	4100	0
565	20231127	094200	4073300	4100	4100	4100	4100	0
566	20231127	094100	4073300	4100	4100	4100	4100	0
567	20231127	094000	4073300	4100	4100	4100	4100	0
568	20231127	093900	4073300	4100	4100	4100	4100	0
569	20231127	093800	4073300	4100	4100	4100	4100	0
570	20231127	093700	4073300	4100	4100	4100	4100	0
571	20231127	093600	4073300	4100	4100	4100	4100	0
572	20231127	093500	4073300	4100	4100	4100	4100	0
573	20231127	093400	4073300	4100	4100	4100	4100	1
574	20231127	093300	4069200	4100	4100	4100	4100	0
575	20231127	093200	4069200	4100	4100	4100	4100	0
576	20231127	093100	4069200	4100	4100	4100	4100	1
577	20231127	093000	4065100	4100	4100	4100	4100	0
578	20231127	092900	4065100	4100	4100	4100	4100	0
579	20231127	092800	4065100	4100	4100	4100	4100	1
580	20231127	092700	4061000	4090	4090	4090	4090	0
581	20231127	092600	4061000	4090	4090	4090	4090	0
582	20231127	092500	4061000	4090	4090	4090	4090	30
583	20231127	092400	3938300	4080	4080	4080	4080	0
584	20231127	092300	3938300	4080	4080	4080	4080	0
585	20231127	092200	3938300	4080	4080	4080	4080	0
586	20231127	092100	3938300	4080	4080	4080	4080	0
587	20231127	092000	3938300	4080	4080	4080	4080	0
588	20231127	091900	3938300	4080	4080	4080	4080	0
589	20231127	091800	3938300	4080	4080	4080	4080	0
590	20231127	091700	3938300	4080	4080	4080	4080	0
591	20231127	091600	3938300	4080	4080	4080	4080	33
592	20231127	091500	3803660	4070	4070	4070	4070	0
593	20231127	091400	3803660	4070	4130	4130	4070	900
594	20231127	091300	99125	4135	4135	4135	4135	0
595	20231127	091200	99125	4135	4135	4135	4135	0
596	20231127	091100	99125	4135	4135	4135	4135	0
597	20231127	091000	99125	4135	4135	4135	4135	0
598	20231127	090900	99125	4135	4135	4135	4135	0
599	20231127	090800	99125	4135	4135	4135	4135	0
600	20231127	090700	99125	4135	4135	4135	4135	0
601	20231127	090600	99125	4135	4135	4135	4135	0
602	20231127	090500	99125	4135	4135	4135	4135	0
603	20231127	090400	99125	4135	4135	4135	4135	0
604	20231127	090300	99125	4135	4135	4135	4135	1
605	20231127	090200	94990	4130	4130	4130	4130	0
606	20231127	090100	94990	4130	4130	4130	4130	0
607	20231127	090000	94990	4130	4130	4130	4130	23