KissMeData/041520/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	193000	58638605	5040	5040	5040	5040	96
3	20241127	192900	58638605	5040	5040	5040	5040	0
4	20241127	192800	58638605	5040	5040	5040	5040	0
5	20241127	192700	58638605	5040	5040	5040	5040	0
6	20241127	192600	58638605	5040	5040	5040	5040	0
7	20241127	192500	58638605	5040	5040	5040	5040	0
8	20241127	192400	58638605	5040	5040	5040	5040	0
9	20241127	192300	58638605	5040	5040	5040	5040	0
10	20241127	192200	58638605	5040	5040	5040	5040	0
11	20241127	192100	58638605	5040	5040	5040	5040	0
12	20241127	192000	58638605	5040	5040	5040	5040	0
13	20241127	191900	58638605	5040	5040	5040	5040	0
14	20241127	191800	58638605	5040	5040	5040	5040	0
15	20241127	191700	58638605	5040	5040	5040	5040	0
16	20241127	191600	58638605	5040	5040	5040	5040	0
17	20241127	191500	58638605	5040	5040	5040	5040	0
18	20241127	191400	58638605	5040	5040	5040	5040	0
19	20241127	191300	58638605	5040	5040	5040	5040	0
20	20241127	191200	58638605	5040	5040	5040	5040	0
21	20241127	191100	58638605	5040	5040	5040	5040	0
22	20241127	191000	58638605	5040	5040	5040	5040	0
23	20241127	190900	58638605	5040	5040	5040	5040	0
24	20241127	190800	58638605	5040	5040	5040	5040	0
25	20241127	190700	58638605	5040	5040	5040	5040	0
26	20241127	190600	58638605	5040	5040	5040	5040	0
27	20241127	190500	58638605	5040	5040	5040	5040	0
28	20241127	190400	58638605	5040	5040	5040	5040	0
29	20241127	190300	58638605	5040	5040	5040	5040	0
30	20241127	190200	58638605	5040	5040	5040	5040	0
31	20241127	190100	58638605	5040	5040	5040	5040	0
32	20241127	190000	58638605	5040	5040	5040	5040	96
33	20241127	185900	58638605	5040	5040	5040	5040	0
34	20241127	185800	58638605	5040	5040	5040	5040	0
35	20241127	185700	58638605	5040	5040	5040	5040	0
36	20241127	185600	58638605	5040	5040	5040	5040	0
37	20241127	185500	58638605	5040	5040	5040	5040	0
38	20241127	185400	58638605	5040	5040	5040	5040	0
39	20241127	185300	58638605	5040	5040	5040	5040	0
40	20241127	185200	58638605	5040	5040	5040	5040	0
41	20241127	185100	58638605	5040	5040	5040	5040	0
42	20241127	185000	58638605	5040	5040	5040	5040	0
43	20241127	184900	58638605	5040	5040	5040	5040	0
44	20241127	184800	58638605	5040	5040	5040	5040	0
45	20241127	184700	58638605	5040	5040	5040	5040	0
46	20241127	184600	58638605	5040	5040	5040	5040	0
47	20241127	184500	58638605	5040	5040	5040	5040	0
48	20241127	184400	58638605	5040	5040	5040	5040	0
49	20241127	184300	58638605	5040	5040	5040	5040	0
50	20241127	184200	58638605	5040	5040	5040	5040	0
51	20241127	184100	58638605	5040	5040	5040	5040	0
52	20241127	184000	58638605	5040	5040	5040	5040	0
53	20241127	183900	58638605	5040	5040	5040	5040	0
54	20241127	183800	58638605	5040	5040	5040	5040	0
55	20241127	183700	58638605	5040	5040	5040	5040	0
56	20241127	183600	58638605	5040	5040	5040	5040	0
57	20241127	183500	58638605	5040	5040	5040	5040	0
58	20241127	183400	58638605	5040	5040	5040	5040	0
59	20241127	183300	58638605	5040	5040	5040	5040	0
60	20241127	183200	58638605	5040	5040	5040	5040	0
61	20241127	183100	58638605	5040	5040	5040	5040	0
62	20241127	183000	58638605	5040	5040	5040	5040	96
63	20241127	182900	58638605	5040	5040	5040	5040	0
64	20241127	182800	58638605	5040	5040	5040	5040	0
65	20241127	182700	58638605	5040	5040	5040	5040	0
66	20241127	182600	58638605	5040	5040	5040	5040	0
67	20241127	182500	58638605	5040	5040	5040	5040	0
68	20241127	182400	58638605	5040	5040	5040	5040	0
69	20241127	182300	58638605	5040	5040	5040	5040	0
70	20241127	182200	58638605	5040	5040	5040	5040	0
71	20241127	182100	58638605	5040	5040	5040	5040	0
72	20241127	182000	58638605	5040	5040	5040	5040	0
73	20241127	181900	58638605	5040	5040	5040	5040	0
74	20241127	181800	58638605	5040	5040	5040	5040	0
75	20241127	181700	58638605	5040	5040	5040	5040	0
76	20241127	181600	58638605	5040	5040	5040	5040	0
77	20241127	181500	58638605	5040	5040	5040	5040	0
78	20241127	181400	58638605	5040	5040	5040	5040	0
79	20241127	181300	58638605	5040	5040	5040	5040	0
80	20241127	181200	58638605	5040	5040	5040	5040	0
81	20241127	181100	58638605	5040	5040	5040	5040	0
82	20241127	181000	58638605	5040	5040	5040	5040	0
83	20241127	180900	58638605	5040	5040	5040	5040	0
84	20241127	180800	58638605	5040	5040	5040	5040	0
85	20241127	180700	58638605	5040	5040	5040	5040	0
86	20241127	180600	58638605	5040	5040	5040	5040	0
87	20241127	180500	58638605	5040	5040	5040	5040	0
88	20241127	180400	58638605	5040	5040	5040	5040	0
89	20241127	180300	58638605	5040	5040	5040	5040	0
90	20241127	180200	58638605	5040	5040	5040	5040	0
91	20241127	180100	58638605	5040	5040	5040	5040	0
92	20241127	180000	58638605	5040	5040	5040	5040	96
93	20241127	175900	58638605	5040	5040	5040	5040	0
94	20241127	175800	58638605	5040	5040	5040	5040	0
95	20241127	175700	58638605	5040	5040	5040	5040	0
96	20241127	175600	58638605	5040	5040	5040	5040	0
97	20241127	175500	58638605	5040	5040	5040	5040	0
98	20241127	175400	58638605	5040	5040	5040	5040	0
99	20241127	175300	58638605	5040	5040	5040	5040	0
100	20241127	175200	58638605	5040	5040	5040	5040	0
101	20241127	175100	58638605	5040	5040	5040	5040	0
102	20241127	175000	58638605	5040	5040	5040	5040	0
103	20241127	174900	58638605	5040	5040	5040	5040	0
104	20241127	174800	58638605	5040	5040	5040	5040	0
105	20241127	174700	58638605	5040	5040	5040	5040	0
106	20241127	174600	58638605	5040	5040	5040	5040	0
107	20241127	174500	58638605	5040	5040	5040	5040	0
108	20241127	174400	58638605	5040	5040	5040	5040	0
109	20241127	174300	58638605	5040	5040	5040	5040	0
110	20241127	174200	58638605	5040	5040	5040	5040	0
111	20241127	174100	58638605	5040	5040	5040	5040	0
112	20241127	174000	58638605	5040	5040	5040	5040	0
113	20241127	173900	58638605	5040	5040	5040	5040	0
114	20241127	173800	58638605	5040	5040	5040	5040	0
115	20241127	173700	58638605	5040	5040	5040	5040	0
116	20241127	173600	58638605	5040	5040	5040	5040	0
117	20241127	173500	58638605	5040	5040	5040	5040	0
118	20241127	173400	58638605	5040	5040	5040	5040	0
119	20241127	173300	58638605	5040	5040	5040	5040	0
120	20241127	173200	58638605	5040	5040	5040	5040	0
121	20241127	173100	58638605	5040	5040	5040	5040	0
122	20241127	173000	58638605	5040	5040	5040	5040	96
123	20241127	172900	58638605	5040	5040	5040	5040	0
124	20241127	172800	58638605	5040	5040	5040	5040	0
125	20241127	172700	58638605	5040	5040	5040	5040	0
126	20241127	172600	58638605	5040	5040	5040	5040	0
127	20241127	172500	58638605	5040	5040	5040	5040	0
128	20241127	172400	58638605	5040	5040	5040	5040	0
129	20241127	172300	58638605	5040	5040	5040	5040	0
130	20241127	172200	58638605	5040	5040	5040	5040	0
131	20241127	172100	58638605	5040	5040	5040	5040	0
132	20241127	172000	58638605	5040	5040	5040	5040	0
133	20241127	171900	58638605	5040	5040	5040	5040	0
134	20241127	171800	58638605	5040	5040	5040	5040	0
135	20241127	171700	58638605	5040	5040	5040	5040	0
136	20241127	171600	58638605	5040	5040	5040	5040	0
137	20241127	171500	58638605	5040	5040	5040	5040	0
138	20241127	171400	58638605	5040	5040	5040	5040	0
139	20241127	171300	58638605	5040	5040	5040	5040	0
140	20241127	171200	58638605	5040	5040	5040	5040	0
141	20241127	171100	58638605	5040	5040	5040	5040	0
142	20241127	171000	58638605	5040	5040	5040	5040	0
143	20241127	170900	58638605	5040	5040	5040	5040	0
144	20241127	170800	58638605	5040	5040	5040	5040	0
145	20241127	170700	58638605	5040	5040	5040	5040	0
146	20241127	170600	58638605	5040	5040	5040	5040	0
147	20241127	170500	58638605	5040	5040	5040	5040	0
148	20241127	170400	58638605	5040	5040	5040	5040	0
149	20241127	170300	58638605	5040	5040	5040	5040	0
150	20241127	170200	58638605	5040	5040	5040	5040	0
151	20241127	170100	58638605	5040	5040	5040	5040	0
152	20241127	170000	58638605	5040	5040	5040	5040	96
153	20241127	165900	58638605	5040	5040	5040	5040	0
154	20241127	165800	58638605	5040	5040	5040	5040	0
155	20241127	165700	58638605	5040	5040	5040	5040	0
156	20241127	165600	58638605	5040	5040	5040	5040	0
157	20241127	165500	58638605	5040	5040	5040	5040	0
158	20241127	165400	58638605	5040	5040	5040	5040	0
159	20241127	165300	58638605	5040	5040	5040	5040	0
160	20241127	165200	58638605	5040	5040	5040	5040	0
161	20241127	165100	58638605	5040	5040	5040	5040	0
162	20241127	165000	58638605	5040	5040	5040	5040	0
163	20241127	164900	58638605	5040	5040	5040	5040	0
164	20241127	164800	58638605	5040	5040	5040	5040	0
165	20241127	164700	58638605	5040	5040	5040	5040	0
166	20241127	164600	58638605	5040	5040	5040	5040	0
167	20241127	164500	58638605	5040	5040	5040	5040	0
168	20241127	164400	58638605	5040	5040	5040	5040	0
169	20241127	164300	58638605	5040	5040	5040	5040	0
170	20241127	164200	58638605	5040	5040	5040	5040	0
171	20241127	164100	58638605	5040	5040	5040	5040	0
172	20241127	164000	58638605	5040	5040	5040	5040	0
173	20241127	163900	58638605	5040	5040	5040	5040	0
174	20241127	163800	58638605	5040	5040	5040	5040	0
175	20241127	163700	58638605	5040	5040	5040	5040	0
176	20241127	163600	58638605	5040	5040	5040	5040	0
177	20241127	163500	58638605	5040	5040	5040	5040	0
178	20241127	163400	58638605	5040	5040	5040	5040	0
179	20241127	163300	58638605	5040	5040	5040	5040	0
180	20241127	163200	58638605	5040	5040	5040	5040	0
181	20241127	163100	58638605	5040	5040	5040	5040	0
182	20241127	163000	58638605	5040	5040	5040	5040	96
183	20241127	162900	58638605	5040	5040	5040	5040	0
184	20241127	162800	58638605	5040	5040	5040	5040	0
185	20241127	162700	58638605	5040	5040	5040	5040	0
186	20241127	162600	58638605	5040	5040	5040	5040	0
187	20241127	162500	58638605	5040	5040	5040	5040	0
188	20241127	162400	58638605	5040	5040	5040	5040	0
189	20241127	162300	58638605	5040	5040	5040	5040	0
190	20241127	162200	58638605	5040	5040	5040	5040	0
191	20241127	162100	58638605	5040	5040	5040	5040	0
192	20241127	162000	58638605	5040	5040	5040	5040	0
193	20241127	161900	58638605	5040	5040	5040	5040	0
194	20241127	161800	58638605	5040	5040	5040	5040	0
195	20241127	161700	58638605	5040	5040	5040	5040	0
196	20241127	161600	58638605	5040	5040	5040	5040	0
197	20241127	161500	58638605	5040	5040	5040	5040	0
198	20241127	161400	58638605	5040	5040	5040	5040	0
199	20241127	161300	58638605	5040	5040	5040	5040	0
200	20241127	161200	58638605	5040	5040	5040	5040	0
201	20241127	161100	58638605	5040	5040	5040	5040	0
202	20241127	161000	58638605	5040	5040	5040	5040	0
203	20241127	160900	58638605	5040	5040	5040	5040	0
204	20241127	160800	58638605	5040	5040	5040	5040	0
205	20241127	160700	58638605	5040	5040	5040	5040	0
206	20241127	160600	58638605	5040	5040	5040	5040	0
207	20241127	160500	58638605	5040	5040	5040	5040	0
208	20241127	160400	58638605	5040	5040	5040	5040	0
209	20241127	160300	58638605	5040	5040	5040	5040	0
210	20241127	160200	58638605	5040	5040	5040	5040	0
211	20241127	160100	58638605	5040	5040	5040	5040	0
212	20241127	160000	58638605	5040	5040	5040	5040	96
213	20241127	155900	58638605	5040	5040	5040	5040	0
214	20241127	155800	58638605	5040	5040	5040	5040	0
215	20241127	155700	58638605	5040	5040	5040	5040	0
216	20241127	155600	58638605	5040	5040	5040	5040	0
217	20241127	155500	58638605	5040	5040	5040	5040	0
218	20241127	155400	58638605	5040	5040	5040	5040	0
219	20241127	155300	58638605	5040	5040	5040	5040	0
220	20241127	155200	58638605	5040	5040	5040	5040	0
221	20241127	155100	58638605	5040	5040	5040	5040	0
222	20241127	155000	58638605	5040	5040	5040	5040	0
223	20241127	154900	58638605	5040	5040	5040	5040	0
224	20241127	154800	58638605	5040	5040	5040	5040	0
225	20241127	154700	58638605	5040	5040	5040	5040	0
226	20241127	154600	58638605	5040	5040	5040	5040	0
227	20241127	154500	58638605	5040	5040	5040	5040	0
228	20241127	154400	58638605	5040	5040	5040	5040	0
229	20241127	154300	58638605	5040	5040	5040	5040	0
230	20241127	154200	58638605	5040	5040	5040	5040	0
231	20241127	154100	58638605	5040	5040	5040	5040	0
232	20241127	154000	58638605	5040	5040	5040	5040	0
233	20241127	153900	58638605	5040	5040	5040	5040	0
234	20241127	153800	58638605	5040	5040	5040	5040	0
235	20241127	153700	58638605	5040	5040	5040	5040	0
236	20241127	153600	58638605	5040	5040	5040	5040	0
237	20241127	153500	58638605	5040	5040	5040	5040	0
238	20241127	153400	58638605	5040	5040	5040	5040	0
239	20241127	153300	58638605	5040	5040	5040	5040	0
240	20241127	153200	58638605	5040	5040	5040	5040	0
241	20241127	153100	58638605	5040	5040	5040	5040	0
242	20241127	153000	58638605	5040	5040	5040	5040	192
243	20241127	152900	58154765	5020	5020	5020	5020	0
244	20241127	152800	58154765	5020	5020	5020	5020	0
245	20241127	152700	58154765	5020	5020	5020	5020	0
246	20241127	152600	58154765	5020	5020	5020	5020	0
247	20241127	152500	58154765	5020	5020	5020	5020	0
248	20241127	152400	58154765	5020	5020	5020	5020	0
249	20241127	152300	58154765	5020	5020	5020	5020	0
250	20241127	152200	58154765	5020	5020	5020	5020	0
251	20241127	152100	58154765	5020	5020	5020	5020	0
252	20241127	152000	58154765	5020	5020	5020	5020	0
253	20241127	151900	58154765	5020	5020	5020	5020	0
254	20241127	151800	58154765	5020	5020	5020	5020	10
255	20241127	151700	58104565	5020	5020	5020	5020	0
256	20241127	151600	58104565	5020	5020	5020	5020	0
257	20241127	151500	58104565	5020	5020	5020	5020	0
258	20241127	151400	58104565	5020	5020	5020	5020	0
259	20241127	151300	58104565	5020	5020	5020	5020	0
260	20241127	151200	58104565	5020	5020	5020	5020	0
261	20241127	151100	58104565	5020	5020	5020	5020	0
262	20241127	151000	58104565	5020	5020	5020	5020	570
263	20241127	150900	55243165	5050	5050	5050	5050	0
264	20241127	150800	55243165	5050	5050	5050	5050	0
265	20241127	150700	55243165	5050	5050	5050	5050	0
266	20241127	150600	55243165	5050	5050	5050	5050	0
267	20241127	150500	55243165	5050	5050	5050	5050	0
268	20241127	150400	55243165	5050	5050	5050	5050	0
269	20241127	150300	55243165	5050	5050	5050	5050	0
270	20241127	150200	55243165	5050	5050	5050	5050	0
271	20241127	150100	55243165	5050	5050	5050	5050	0
272	20241127	150000	55243165	5050	5050	5050	5050	0
273	20241127	145900	55243165	5050	5050	5050	5050	0
274	20241127	145800	55243165	5050	5050	5050	5050	0
275	20241127	145700	55243165	5050	5050	5050	5050	0
276	20241127	145600	55243165	5050	5050	5050	5050	2
277	20241127	145500	55233065	5020	5020	5020	5020	0
278	20241127	145400	55233065	5020	5020	5020	5020	0
279	20241127	145300	55233065	5020	5020	5020	5020	0
280	20241127	145200	55233065	5020	5020	5020	5020	0
281	20241127	145100	55233065	5020	5020	5020	5020	0
282	20241127	145000	55233065	5020	5020	5020	5020	0
283	20241127	144900	55233065	5020	5020	5020	5020	0
284	20241127	144800	55233065	5020	5020	5020	5020	0
285	20241127	144700	55233065	5020	5020	5020	5020	0
286	20241127	144600	55233065	5020	5020	5020	5020	0
287	20241127	144500	55233065	5020	5020	5020	5020	0
288	20241127	144400	55233065	5020	5020	5020	5020	0
289	20241127	144300	55233065	5020	5020	5020	5020	0
290	20241127	144200	55233065	5020	5020	5020	5020	0
291	20241127	144100	55233065	5020	5020	5020	5020	0
292	20241127	144000	55233065	5020	5020	5020	5020	0
293	20241127	143900	55233065	5020	5020	5020	5020	0
294	20241127	143800	55233065	5020	5020	5020	5020	0
295	20241127	143700	55233065	5020	5020	5020	5020	0
296	20241127	143600	55233065	5020	5020	5020	5020	0
297	20241127	143500	55233065	5020	5020	5020	5020	0
298	20241127	143400	55233065	5020	5020	5020	5020	50
299	20241127	143300	54982065	5020	5020	5020	5020	0
300	20241127	143200	54982065	5020	5020	5020	5020	0
301	20241127	143100	54982065	5020	5020	5020	5020	0
302	20241127	143000	54982065	5020	5020	5020	5020	0
303	20241127	142900	54982065	5020	5020	5020	5020	0
304	20241127	142800	54982065	5020	5020	5020	5020	0
305	20241127	142700	54982065	5020	5020	5020	5020	0
306	20241127	142600	54982065	5020	5020	5020	5020	28
307	20241127	142500	54841505	5050	5050	5050	5050	0
308	20241127	142400	54841505	5050	5050	5050	5050	100
309	20241127	142300	54336505	5050	5040	5050	5040	868
310	20241127	142200	49954075	5050	5050	5050	5050	0
311	20241127	142100	49954075	5050	5050	5050	5050	0
312	20241127	142000	49954075	5050	5050	5050	5050	0
313	20241127	141900	49954075	5050	5050	5050	5050	0
314	20241127	141800	49954075	5050	5050	5050	5050	0
315	20241127	141700	49954075	5050	5040	5050	5040	3000
316	20241127	141600	34807075	5050	5050	5050	5050	0
317	20241127	141500	34807075	5050	5050	5050	5050	0
318	20241127	141400	34807075	5050	5050	5050	5050	0
319	20241127	141300	34807075	5050	5050	5050	5050	0
320	20241127	141200	34807075	5050	5050	5050	5050	0
321	20241127	141100	34807075	5050	5050	5050	5050	0
322	20241127	141000	34807075	5050	5050	5050	5050	0
323	20241127	140900	34807075	5050	5050	5050	5050	0
324	20241127	140800	34807075	5050	5050	5050	5050	0
325	20241127	140700	34807075	5050	5050	5050	5050	0
326	20241127	140600	34807075	5050	5050	5050	5050	0
327	20241127	140500	34807075	5050	5050	5050	5050	0
328	20241127	140400	34807075	5050	5050	5050	5050	0
329	20241127	140300	34807075	5050	5050	5050	5050	0
330	20241127	140200	34807075	5050	5050	5050	5050	0
331	20241127	140100	34807075	5050	5050	5050	5050	0
332	20241127	140000	34807075	5050	5050	5050	5050	0
333	20241127	135900	34807075	5050	5050	5050	5050	0
334	20241127	135800	34807075	5050	5050	5050	5050	0
335	20241127	135700	34807075	5050	5050	5050	5050	0
336	20241127	135600	34807075	5050	5050	5050	5050	0
337	20241127	135500	34807075	5050	5050	5050	5050	0
338	20241127	135400	34807075	5050	5050	5050	5050	0
339	20241127	135300	34807075	5050	5050	5050	5050	0
340	20241127	135200	34807075	5050	5050	5050	5050	0
341	20241127	135100	34807075	5050	5050	5050	5050	0
342	20241127	135000	34807075	5050	5050	5050	5050	0
343	20241127	134900	34807075	5050	5050	5050	5050	0
344	20241127	134800	34807075	5050	5050	5050	5050	4
345	20241127	134700	34786875	5060	5060	5060	5060	0
346	20241127	134600	34786875	5060	5060	5060	5060	0
347	20241127	134500	34786875	5060	5060	5060	5060	0
348	20241127	134400	34786875	5060	5060	5060	5060	0
349	20241127	134300	34786875	5060	5060	5060	5060	0
350	20241127	134200	34786875	5060	5060	5060	5060	0
351	20241127	134100	34786875	5060	5060	5060	5060	0
352	20241127	134000	34786875	5060	5060	5060	5060	0
353	20241127	133900	34786875	5060	5060	5060	5060	0
354	20241127	133800	34786875	5060	5060	5060	5060	5
355	20241127	133700	34761575	5070	5070	5070	5070	0
356	20241127	133600	34761575	5070	5070	5070	5070	0
357	20241127	133500	34761575	5070	5070	5070	5070	0
358	20241127	133400	34761575	5070	5070	5070	5070	10
359	20241127	133300	34710875	5070	5070	5070	5070	0
360	20241127	133200	34710875	5070	5070	5070	5070	0
361	20241127	133100	34710875	5070	5070	5070	5070	0
362	20241127	133000	34710875	5070	5070	5070	5070	0
363	20241127	132900	34710875	5070	5070	5070	5070	0
364	20241127	132800	34710875	5070	5070	5070	5070	71
365	20241127	132700	34350905	5070	5040	5070	5040	986
366	20241127	132600	29358835	5050	5050	5050	5050	0
367	20241127	132500	29358835	5050	5050	5050	5050	0
368	20241127	132400	29358835	5050	5050	5050	5050	0
369	20241127	132300	29358835	5050	5050	5050	5050	0
370	20241127	132200	29358835	5050	5050	5050	5050	0
371	20241127	132100	29358835	5050	5050	5050	5050	0
372	20241127	132000	29358835	5050	5050	5050	5050	0
373	20241127	131900	29358835	5050	5050	5050	5050	0
374	20241127	131800	29358835	5050	5050	5050	5050	0
375	20241127	131700	29358835	5050	5050	5050	5050	0
376	20241127	131600	29358835	5050	5050	5050	5050	0
377	20241127	131500	29358835	5050	5050	5050	5050	0
378	20241127	131400	29358835	5050	5050	5050	5050	0
379	20241127	131300	29358835	5050	5050	5050	5050	0
380	20241127	131200	29358835	5050	5050	5050	5050	0
381	20241127	131100	29358835	5050	5050	5050	5050	0
382	20241127	131000	29358835	5050	5050	5050	5050	0
383	20241127	130900	29358835	5050	5050	5050	5050	0
384	20241127	130800	29358835	5050	5050	5050	5050	0
385	20241127	130700	29358835	5050	5050	5050	5050	0
386	20241127	130600	29358835	5050	5050	5050	5050	0
387	20241127	130500	29358835	5050	5050	5050	5050	0
388	20241127	130400	29358835	5050	5050	5050	5050	0
389	20241127	130300	29358835	5050	5050	5050	5050	0
390	20241127	130200	29358835	5050	5050	5050	5050	0
391	20241127	130100	29358835	5050	5050	5050	5050	0
392	20241127	130000	29358835	5050	5030	5050	5030	5
393	20241127	125900	29333625	5030	5030	5030	5030	0
394	20241127	125800	29333625	5030	5030	5030	5030	0
395	20241127	125700	29333625	5030	5030	5030	5030	0
396	20241127	125600	29333625	5030	5030	5030	5030	0
397	20241127	125500	29333625	5030	5030	5030	5030	0
398	20241127	125400	29333625	5030	5030	5030	5030	0
399	20241127	125300	29333625	5030	5030	5030	5030	0
400	20241127	125200	29333625	5030	5030	5030	5030	0
401	20241127	125100	29333625	5030	5030	5030	5030	0
402	20241127	125000	29333625	5030	5030	5030	5030	0
403	20241127	124900	29333625	5030	5030	5030	5030	0
404	20241127	124800	29333625	5030	5030	5030	5030	0
405	20241127	124700	29333625	5030	5030	5030	5030	0
406	20241127	124600	29333625	5030	5030	5030	5030	0
407	20241127	124500	29333625	5030	5030	5030	5030	0
408	20241127	124400	29333625	5030	5030	5030	5030	0
409	20241127	124300	29333625	5030	5030	5030	5030	0
410	20241127	124200	29333625	5030	5030	5030	5030	0
411	20241127	124100	29333625	5030	5030	5030	5030	0
412	20241127	124000	29333625	5030	5030	5030	5030	10
413	20241127	123900	29283325	5050	5050	5050	5050	0
414	20241127	123800	29283325	5050	5050	5050	5050	0
415	20241127	123700	29283325	5050	5050	5050	5050	0
416	20241127	123600	29283325	5050	5050	5050	5050	0
417	20241127	123500	29283325	5050	5050	5050	5050	0
418	20241127	123400	29283325	5050	5050	5050	5050	0
419	20241127	123300	29283325	5050	5050	5050	5050	0
420	20241127	123200	29283325	5050	5050	5050	5050	0
421	20241127	123100	29283325	5050	5050	5050	5050	0
422	20241127	123000	29283325	5050	5050	5050	5050	0
423	20241127	122900	29283325	5050	5050	5050	5050	0
424	20241127	122800	29283325	5050	5050	5050	5050	0
425	20241127	122700	29283325	5050	5050	5050	5050	0
426	20241127	122600	29283325	5050	5050	5050	5050	0
427	20241127	122500	29283325	5050	5050	5050	5050	0
428	20241127	122400	29283325	5050	5050	5050	5050	0
429	20241127	122300	29283325	5050	5050	5050	5050	0
430	20241127	122200	29283325	5050	5050	5050	5050	0
431	20241127	122100	29283325	5050	5050	5050	5050	0
432	20241127	122000	29283325	5050	5050	5050	5050	0
433	20241127	121900	29283325	5050	5050	5050	5050	0
434	20241127	121800	29283325	5050	5050	5050	5050	0
435	20241127	121700	29283325	5050	5050	5050	5050	0
436	20241127	121600	29283325	5050	5050	5050	5050	0
437	20241127	121500	29283325	5050	5050	5050	5050	0
438	20241127	121400	29283325	5050	5050	5050	5050	0
439	20241127	121300	29283325	5050	5050	5050	5050	0
440	20241127	121200	29283325	5050	5050	5050	5050	0
441	20241127	121100	29283325	5050	5050	5050	5050	40
442	20241127	121000	29081325	5070	5070	5070	5070	0
443	20241127	120900	29081325	5070	5070	5070	5070	0
444	20241127	120800	29081325	5070	5070	5070	5070	0
445	20241127	120700	29081325	5070	5070	5070	5070	0
446	20241127	120600	29081325	5070	5070	5070	5070	0
447	20241127	120500	29081325	5070	5070	5070	5070	0
448	20241127	120400	29081325	5070	5070	5070	5070	0
449	20241127	120300	29081325	5070	5070	5070	5070	0
450	20241127	120200	29081325	5070	5070	5070	5070	0
451	20241127	120100	29081325	5070	5070	5070	5070	0
452	20241127	120000	29081325	5070	5070	5070	5070	0
453	20241127	115900	29081325	5070	5070	5070	5070	0
454	20241127	115800	29081325	5070	5070	5070	5070	0
455	20241127	115700	29081325	5070	5070	5070	5070	0
456	20241127	115600	29081325	5070	5070	5070	5070	0
457	20241127	115500	29081325	5070	5070	5070	5070	0
458	20241127	115400	29081325	5070	5070	5070	5070	0
459	20241127	115300	29081325	5070	5070	5070	5070	0
460	20241127	115200	29081325	5070	5070	5070	5070	0
461	20241127	115100	29081325	5070	5070	5070	5070	0
462	20241127	115000	29081325	5070	5070	5070	5070	0
463	20241127	114900	29081325	5070	5070	5070	5070	0
464	20241127	114800	29081325	5070	5070	5070	5070	0
465	20241127	114700	29081325	5070	5070	5070	5070	0
466	20241127	114600	29081325	5070	5070	5070	5070	0
467	20241127	114500	29081325	5070	5070	5070	5070	0
468	20241127	114400	29081325	5070	5070	5070	5070	0
469	20241127	114300	29081325	5070	5070	5070	5070	0
470	20241127	114200	29081325	5070	5070	5070	5070	0
471	20241127	114100	29081325	5070	5070	5070	5070	0
472	20241127	114000	29081325	5070	5070	5070	5070	0
473	20241127	113900	29081325	5070	5070	5070	5070	0
474	20241127	113800	29081325	5070	5070	5070	5070	0
475	20241127	113700	29081325	5070	5070	5070	5070	0
476	20241127	113600	29081325	5070	5070	5070	5070	0
477	20241127	113500	29081325	5070	5070	5070	5070	0
478	20241127	113400	29081325	5070	5070	5070	5070	0
479	20241127	113300	29081325	5070	5070	5070	5070	0
480	20241127	113200	29081325	5070	5070	5070	5070	0
481	20241127	113100	29081325	5070	5070	5070	5070	0
482	20241127	113000	29081325	5070	5070	5070	5070	0
483	20241127	112900	29081325	5070	5070	5070	5070	0
484	20241127	112800	29081325	5070	5070	5070	5070	0
485	20241127	112700	29081325	5070	5070	5070	5070	0
486	20241127	112600	29081325	5070	5070	5070	5070	0
487	20241127	112500	29081325	5070	5070	5070	5070	0
488	20241127	112400	29081325	5070	5000	5070	5000	3054
489	20241127	112300	13811225	5000	5000	5000	5000	0
490	20241127	112200	13811225	5000	5000	5000	5000	2006
491	20241127	112100	3781225	5000	4995	5000	4995	21
492	20241127	112000	3676230	5000	5000	5000	5000	0
493	20241127	111900	3676230	5000	5000	5000	5000	0
494	20241127	111800	3676230	5000	4995	5000	4995	3
495	20241127	111700	3661240	4990	4990	4990	4990	0
496	20241127	111600	3661240	4990	4990	4990	4990	0
497	20241127	111500	3661240	4990	4990	4990	4990	29
498	20241127	111400	3516530	4990	4990	4990	4990	0
499	20241127	111300	3516530	4990	4990	4990	4990	0
500	20241127	111200	3516530	4990	4990	4990	4990	0
501	20241127	111100	3516530	4990	4990	4990	4990	0
502	20241127	111000	3516530	4990	4990	4990	4990	0
503	20241127	110900	3516530	4990	4990	4990	4990	0
504	20241127	110800	3516530	4990	4990	4990	4990	0
505	20241127	110700	3516530	4990	4990	4990	4990	8
506	20241127	110600	3476610	4990	4990	4990	4990	0
507	20241127	110500	3476610	4990	4990	4990	4990	0
508	20241127	110400	3476610	4990	4990	4990	4990	89
509	20241127	110300	3032500	4980	4980	4980	4980	0
510	20241127	110200	3032500	4980	4980	4980	4980	0
511	20241127	110100	3032500	4980	4980	4980	4980	0
512	20241127	110000	3032500	4980	4980	4980	4980	0
513	20241127	105900	3032500	4980	4980	4980	4980	0
514	20241127	105800	3032500	4980	4980	4980	4980	0
515	20241127	105700	3032500	4980	4980	4980	4980	0
516	20241127	105600	3032500	4980	4995	4995	4980	7
517	20241127	105500	2997565	4980	4980	4980	4980	0
518	20241127	105400	2997565	4980	4980	4980	4980	0
519	20241127	105300	2997565	4980	4980	4980	4980	5
520	20241127	105200	2972665	4995	4995	4995	4995	2
521	20241127	105100	2962675	4975	4975	4975	4975	0
522	20241127	105000	2962675	4975	4975	4975	4975	0
523	20241127	104900	2962675	4975	4980	4980	4975	184
524	20241127	104800	2046360	4990	4990	4990	4990	0
525	20241127	104700	2046360	4990	4990	4990	4990	0
526	20241127	104600	2046360	4990	4990	4990	4990	0
527	20241127	104500	2046360	4990	4990	4990	4990	0
528	20241127	104400	2046360	4990	4990	4990	4990	0
529	20241127	104300	2046360	4990	4980	4990	4980	52
530	20241127	104200	1787380	4990	4990	4990	4990	0
531	20241127	104100	1787380	4990	4990	4990	4990	0
532	20241127	104000	1787380	4990	4990	4990	4990	0
533	20241127	103900	1787380	4990	4990	4990	4990	0
534	20241127	103800	1787380	4990	4990	4990	4990	0
535	20241127	103700	1787380	4990	4990	4990	4990	0
536	20241127	103600	1787380	4990	4990	4990	4990	0
537	20241127	103500	1787380	4990	4990	4990	4990	0
538	20241127	103400	1787380	4990	4990	4990	4990	0
539	20241127	103300	1787380	4990	4990	4990	4990	0
540	20241127	103200	1787380	4990	4990	4990	4990	0
541	20241127	103100	1787380	4990	4990	4990	4990	0
542	20241127	103000	1787380	4990	4990	4990	4990	0
543	20241127	102900	1787380	4990	4990	4990	4990	0
544	20241127	102800	1787380	4990	4990	4990	4990	0
545	20241127	102700	1787380	4990	4990	4990	4990	0
546	20241127	102600	1787380	4990	4990	4990	4990	0
547	20241127	102500	1787380	4990	4990	4990	4990	0
548	20241127	102400	1787380	4990	4990	4990	4990	0
549	20241127	102300	1787380	4990	4990	4990	4990	0
550	20241127	102200	1787380	4990	4990	4990	4990	0
551	20241127	102100	1787380	4990	4990	4990	4990	0
552	20241127	102000	1787380	4990	5000	5000	4990	5
553	20241127	101900	1762410	5000	4990	5000	4990	25
554	20241127	101800	1637650	4975	4975	4975	4975	0
555	20241127	101700	1637650	4975	4980	4980	4975	30
556	20241127	101600	1488340	4990	4990	4990	4990	0
557	20241127	101500	1488340	4990	4990	4990	4990	0
558	20241127	101400	1488340	4990	4990	4990	4990	0
559	20241127	101300	1488340	4990	4990	4990	4990	0
560	20241127	101200	1488340	4990	4990	4990	4990	0
561	20241127	101100	1488340	4990	4990	4990	4990	0
562	20241127	101000	1488340	4990	4990	4990	4990	0
563	20241127	100900	1488340	4990	4990	4990	4990	0
564	20241127	100800	1488340	4990	4990	4990	4990	0
565	20241127	100700	1488340	4990	4990	4990	4990	0
566	20241127	100600	1488340	4990	4990	4990	4990	0
567	20241127	100500	1488340	4990	4990	4990	4990	6
568	20241127	100400	1458400	4980	4980	4980	4980	0
569	20241127	100300	1458400	4980	4980	4980	4980	0
570	20241127	100200	1458400	4980	4980	4980	4980	0
571	20241127	100100	1458400	4980	4980	4980	4980	0
572	20241127	100000	1458400	4980	4980	4980	4980	0
573	20241127	095900	1458400	4980	4980	4980	4980	0
574	20241127	095800	1458400	4980	4980	4980	4980	0
575	20241127	095700	1458400	4980	4980	4980	4980	0
576	20241127	095600	1458400	4980	4980	4980	4980	0
577	20241127	095500	1458400	4980	4980	4980	4980	0
578	20241127	095400	1458400	4980	4980	4980	4980	0
579	20241127	095300	1458400	4980	4980	4980	4980	0
580	20241127	095200	1458400	4980	4980	4980	4980	0
581	20241127	095100	1458400	4980	4980	4980	4980	0
582	20241127	095000	1458400	4980	4980	4980	4980	42
583	20241127	094900	1249240	4980	4985	4985	4980	12
584	20241127	094800	1189470	5010	5010	5010	5010	0
585	20241127	094700	1189470	5010	5010	5010	5010	0
586	20241127	094600	1189470	5010	5010	5010	5010	0
587	20241127	094500	1189470	5010	5010	5010	5010	0
588	20241127	094400	1189470	5010	5010	5010	5010	0
589	20241127	094300	1189470	5010	5010	5010	5010	3
590	20241127	094200	1174440	4990	4990	4990	4990	0
591	20241127	094100	1174440	4990	4990	4990	4990	0
592	20241127	094000	1174440	4990	4995	4995	4990	102
593	20241127	093900	664955	5030	5030	5030	5030	0
594	20241127	093800	664955	5030	5030	5030	5030	0
595	20241127	093700	664955	5030	5030	5030	5030	0
596	20241127	093600	664955	5030	5030	5030	5030	0
597	20241127	093500	664955	5030	5030	5030	5030	0
598	20241127	093400	664955	5030	5030	5030	5030	0
599	20241127	093300	664955	5030	5030	5030	5030	1
600	20241127	093200	659925	4995	4995	4995	4995	0
601	20241127	093100	659925	4995	4995	4995	4995	0
602	20241127	093000	659925	4995	4995	4995	4995	0
603	20241127	092900	659925	4995	4995	4995	4995	1
604	20241127	092800	654930	4990	4990	4990	4990	0
605	20241127	092700	654930	4990	4990	4990	4990	0
606	20241127	092600	654930	4990	4990	4990	4990	0
607	20241127	092500	654930	4990	4990	4990	4990	0
608	20241127	092400	654930	4990	4990	4990	4990	0
609	20241127	092300	654930	4990	4990	4990	4990	0
610	20241127	092200	654930	4990	4990	4990	4990	0
611	20241127	092100	654930	4990	4990	4990	4990	0
612	20241127	092000	654930	4990	4990	4990	4990	0
613	20241127	091900	654930	4990	4990	4990	4990	0
614	20241127	091800	654930	4990	4990	4990	4990	0
615	20241127	091700	654930	4990	4990	4990	4990	7
616	20241127	091600	620000	5030	5030	5030	5030	0
617	20241127	091500	620000	5030	5030	5030	5030	0
618	20241127	091400	620000	5030	5030	5030	5030	0
619	20241127	091300	620000	5030	5030	5030	5030	0
620	20241127	091200	620000	5030	5030	5030	5030	0
621	20241127	091100	620000	5030	5030	5030	5030	0
622	20241127	091000	620000	5030	5030	5030	5030	0
623	20241127	090900	620000	5030	5030	5030	5030	0
624	20241127	090800	620000	5030	5030	5030	5030	0
625	20241127	090700	620000	5030	5030	5030	5030	0
626	20241127	090600	620000	5030	5030	5030	5030	0
627	20241127	090500	620000	5030	5030	5030	5030	2
628	20241127	090400	609940	5030	5030	5030	5030	28
629	20241127	090300	469100	5030	5030	5030	5030	0
630	20241127	090200	469100	5030	5030	5030	5030	0
631	20241127	090100	469100	5030	5030	5030	5030	1
632	20241127	090000	464070	4990	4990	4990	4990	93