KissMeData/054410/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	193400	55870770	4975	4975	4975	4975	310
3	20231127	193300	55870770	4975	4975	4975	4975	0
4	20231127	193200	55870770	4975	4975	4975	4975	0
5	20231127	193100	55870770	4975	4975	4975	4975	0
6	20231127	193000	55870770	4975	4975	4975	4975	0
7	20231127	192900	55870770	4975	4975	4975	4975	0
8	20231127	192800	55870770	4975	4975	4975	4975	0
9	20231127	192700	55870770	4975	4975	4975	4975	0
10	20231127	192600	55870770	4975	4975	4975	4975	0
11	20231127	192500	55870770	4975	4975	4975	4975	0
12	20231127	192400	55870770	4975	4975	4975	4975	0
13	20231127	192300	55870770	4975	4975	4975	4975	0
14	20231127	192200	55870770	4975	4975	4975	4975	0
15	20231127	192100	55870770	4975	4975	4975	4975	0
16	20231127	192000	55870770	4975	4975	4975	4975	0
17	20231127	191900	55870770	4975	4975	4975	4975	0
18	20231127	191800	55870770	4975	4975	4975	4975	0
19	20231127	191700	55870770	4975	4975	4975	4975	0
20	20231127	191600	55870770	4975	4975	4975	4975	0
21	20231127	191500	55870770	4975	4975	4975	4975	0
22	20231127	191400	55870770	4975	4975	4975	4975	0
23	20231127	191300	55870770	4975	4975	4975	4975	0
24	20231127	191200	55870770	4975	4975	4975	4975	0
25	20231127	191100	55870770	4975	4975	4975	4975	0
26	20231127	191000	55870770	4975	4975	4975	4975	0
27	20231127	190900	55870770	4975	4975	4975	4975	0
28	20231127	190800	55870770	4975	4975	4975	4975	0
29	20231127	190700	55870770	4975	4975	4975	4975	0
30	20231127	190600	55870770	4975	4975	4975	4975	0
31	20231127	190500	55870770	4975	4975	4975	4975	0
32	20231127	190400	55870770	4975	4975	4975	4975	310
33	20231127	190300	55870770	4975	4975	4975	4975	0
34	20231127	190200	55870770	4975	4975	4975	4975	0
35	20231127	190100	55870770	4975	4975	4975	4975	0
36	20231127	190000	55870770	4975	4975	4975	4975	0
37	20231127	185900	55870770	4975	4975	4975	4975	0
38	20231127	185800	55870770	4975	4975	4975	4975	0
39	20231127	185700	55870770	4975	4975	4975	4975	0
40	20231127	185600	55870770	4975	4975	4975	4975	0
41	20231127	185500	55870770	4975	4975	4975	4975	0
42	20231127	185400	55870770	4975	4975	4975	4975	0
43	20231127	185300	55870770	4975	4975	4975	4975	0
44	20231127	185200	55870770	4975	4975	4975	4975	0
45	20231127	185100	55870770	4975	4975	4975	4975	0
46	20231127	185000	55870770	4975	4975	4975	4975	0
47	20231127	184900	55870770	4975	4975	4975	4975	0
48	20231127	184800	55870770	4975	4975	4975	4975	0
49	20231127	184700	55870770	4975	4975	4975	4975	0
50	20231127	184600	55870770	4975	4975	4975	4975	0
51	20231127	184500	55870770	4975	4975	4975	4975	0
52	20231127	184400	55870770	4975	4975	4975	4975	0
53	20231127	184300	55870770	4975	4975	4975	4975	0
54	20231127	184200	55870770	4975	4975	4975	4975	0
55	20231127	184100	55870770	4975	4975	4975	4975	0
56	20231127	184000	55870770	4975	4975	4975	4975	0
57	20231127	183900	55870770	4975	4975	4975	4975	0
58	20231127	183800	55870770	4975	4975	4975	4975	0
59	20231127	183700	55870770	4975	4975	4975	4975	0
60	20231127	183600	55870770	4975	4975	4975	4975	0
61	20231127	183500	55870770	4975	4975	4975	4975	0
62	20231127	183400	55870770	4975	4975	4975	4975	310
63	20231127	183300	55870770	4975	4975	4975	4975	0
64	20231127	183200	55870770	4975	4975	4975	4975	0
65	20231127	183100	55870770	4975	4975	4975	4975	0
66	20231127	183000	55870770	4975	4975	4975	4975	0
67	20231127	182900	55870770	4975	4975	4975	4975	0
68	20231127	182800	55870770	4975	4975	4975	4975	0
69	20231127	182700	55870770	4975	4975	4975	4975	0
70	20231127	182600	55870770	4975	4975	4975	4975	0
71	20231127	182500	55870770	4975	4975	4975	4975	0
72	20231127	182400	55870770	4975	4975	4975	4975	0
73	20231127	182300	55870770	4975	4975	4975	4975	0
74	20231127	182200	55870770	4975	4975	4975	4975	0
75	20231127	182100	55870770	4975	4975	4975	4975	0
76	20231127	182000	55870770	4975	4975	4975	4975	0
77	20231127	181900	55870770	4975	4975	4975	4975	0
78	20231127	181800	55870770	4975	4975	4975	4975	0
79	20231127	181700	55870770	4975	4975	4975	4975	0
80	20231127	181600	55870770	4975	4975	4975	4975	0
81	20231127	181500	55870770	4975	4975	4975	4975	0
82	20231127	181400	55870770	4975	4975	4975	4975	0
83	20231127	181300	55870770	4975	4975	4975	4975	0
84	20231127	181200	55870770	4975	4975	4975	4975	0
85	20231127	181100	55870770	4975	4975	4975	4975	0
86	20231127	181000	55870770	4975	4975	4975	4975	0
87	20231127	180900	55870770	4975	4975	4975	4975	0
88	20231127	180800	55870770	4975	4975	4975	4975	0
89	20231127	180700	55870770	4975	4975	4975	4975	0
90	20231127	180600	55870770	4975	4975	4975	4975	0
91	20231127	180500	55870770	4975	4975	4975	4975	0
92	20231127	180400	55870770	4975	4975	4975	4975	310
93	20231127	180300	55870770	4975	4975	4975	4975	0
94	20231127	180200	55870770	4975	4975	4975	4975	0
95	20231127	180100	55870770	4975	4975	4975	4975	0
96	20231127	180000	55870770	4975	4975	4975	4975	0
97	20231127	175900	55870770	4975	4975	4975	4975	0
98	20231127	175800	55870770	4975	4975	4975	4975	0
99	20231127	175700	55870770	4975	4975	4975	4975	0
100	20231127	175600	55870770	4975	4975	4975	4975	0
101	20231127	175500	55870770	4975	4975	4975	4975	0
102	20231127	175400	55870770	4975	4975	4975	4975	0
103	20231127	175300	55870770	4975	4975	4975	4975	0
104	20231127	175200	55870770	4975	4975	4975	4975	0
105	20231127	175100	55870770	4975	4975	4975	4975	0
106	20231127	175000	55870770	4975	4975	4975	4975	0
107	20231127	174900	55870770	4975	4975	4975	4975	0
108	20231127	174800	55870770	4975	4975	4975	4975	0
109	20231127	174700	55870770	4975	4975	4975	4975	0
110	20231127	174600	55870770	4975	4975	4975	4975	0
111	20231127	174500	55870770	4975	4975	4975	4975	0
112	20231127	174400	55870770	4975	4975	4975	4975	0
113	20231127	174300	55870770	4975	4975	4975	4975	0
114	20231127	174200	55870770	4975	4975	4975	4975	0
115	20231127	174100	55870770	4975	4975	4975	4975	0
116	20231127	174000	55870770	4975	4975	4975	4975	0
117	20231127	173900	55870770	4975	4975	4975	4975	0
118	20231127	173800	55870770	4975	4975	4975	4975	0
119	20231127	173700	55870770	4975	4975	4975	4975	0
120	20231127	173600	55870770	4975	4975	4975	4975	0
121	20231127	173500	55870770	4975	4975	4975	4975	0
122	20231127	173400	55870770	4975	4975	4975	4975	310
123	20231127	173300	55870770	4975	4975	4975	4975	0
124	20231127	173200	55870770	4975	4975	4975	4975	0
125	20231127	173100	55870770	4975	4975	4975	4975	0
126	20231127	173000	55870770	4975	4975	4975	4975	0
127	20231127	172900	55870770	4975	4975	4975	4975	0
128	20231127	172800	55870770	4975	4975	4975	4975	0
129	20231127	172700	55870770	4975	4975	4975	4975	0
130	20231127	172600	55870770	4975	4975	4975	4975	0
131	20231127	172500	55870770	4975	4975	4975	4975	0
132	20231127	172400	55870770	4975	4975	4975	4975	0
133	20231127	172300	55870770	4975	4975	4975	4975	0
134	20231127	172200	55870770	4975	4975	4975	4975	0
135	20231127	172100	55870770	4975	4975	4975	4975	0
136	20231127	172000	55870770	4975	4975	4975	4975	0
137	20231127	171900	55870770	4975	4975	4975	4975	0
138	20231127	171800	55870770	4975	4975	4975	4975	0
139	20231127	171700	55870770	4975	4975	4975	4975	0
140	20231127	171600	55870770	4975	4975	4975	4975	0
141	20231127	171500	55870770	4975	4975	4975	4975	0
142	20231127	171400	55870770	4975	4975	4975	4975	0
143	20231127	171300	55870770	4975	4975	4975	4975	0
144	20231127	171200	55870770	4975	4975	4975	4975	0
145	20231127	171100	55870770	4975	4975	4975	4975	0
146	20231127	171000	55870770	4975	4975	4975	4975	0
147	20231127	170900	55870770	4975	4975	4975	4975	0
148	20231127	170800	55870770	4975	4975	4975	4975	0
149	20231127	170700	55870770	4975	4975	4975	4975	0
150	20231127	170600	55870770	4975	4975	4975	4975	0
151	20231127	170500	55870770	4975	4975	4975	4975	0
152	20231127	170400	55870770	4975	4975	4975	4975	310
153	20231127	170300	55870770	4975	4975	4975	4975	0
154	20231127	170200	55870770	4975	4975	4975	4975	0
155	20231127	170100	55870770	4975	4975	4975	4975	0
156	20231127	170000	55870770	4975	4975	4975	4975	0
157	20231127	165900	55870770	4975	4975	4975	4975	0
158	20231127	165800	55870770	4975	4975	4975	4975	0
159	20231127	165700	55870770	4975	4975	4975	4975	0
160	20231127	165600	55870770	4975	4975	4975	4975	0
161	20231127	165500	55870770	4975	4975	4975	4975	0
162	20231127	165400	55870770	4975	4975	4975	4975	0
163	20231127	165300	55870770	4975	4975	4975	4975	0
164	20231127	165200	55870770	4975	4975	4975	4975	0
165	20231127	165100	55870770	4975	4975	4975	4975	0
166	20231127	165000	55870770	4975	4975	4975	4975	0
167	20231127	164900	55870770	4975	4975	4975	4975	0
168	20231127	164800	55870770	4975	4975	4975	4975	0
169	20231127	164700	55870770	4975	4975	4975	4975	0
170	20231127	164600	55870770	4975	4975	4975	4975	0
171	20231127	164500	55870770	4975	4975	4975	4975	0
172	20231127	164400	55870770	4975	4975	4975	4975	0
173	20231127	164300	55870770	4975	4975	4975	4975	0
174	20231127	164200	55870770	4975	4975	4975	4975	0
175	20231127	164100	55870770	4975	4975	4975	4975	0
176	20231127	164000	55870770	4975	4975	4975	4975	0
177	20231127	163900	55870770	4975	4975	4975	4975	0
178	20231127	163800	55870770	4975	4975	4975	4975	0
179	20231127	163700	55870770	4975	4975	4975	4975	0
180	20231127	163600	55870770	4975	4975	4975	4975	0
181	20231127	163500	55870770	4975	4975	4975	4975	0
182	20231127	163400	55870770	4975	4975	4975	4975	310
183	20231127	163300	55870770	4975	4975	4975	4975	0
184	20231127	163200	55870770	4975	4975	4975	4975	0
185	20231127	163100	55870770	4975	4975	4975	4975	0
186	20231127	163000	55870770	4975	4975	4975	4975	0
187	20231127	162900	55870770	4975	4975	4975	4975	0
188	20231127	162800	55870770	4975	4975	4975	4975	0
189	20231127	162700	55870770	4975	4975	4975	4975	0
190	20231127	162600	55870770	4975	4975	4975	4975	0
191	20231127	162500	55870770	4975	4975	4975	4975	0
192	20231127	162400	55870770	4975	4975	4975	4975	0
193	20231127	162300	55870770	4975	4975	4975	4975	0
194	20231127	162200	55870770	4975	4975	4975	4975	0
195	20231127	162100	55870770	4975	4975	4975	4975	0
196	20231127	162000	55870770	4975	4975	4975	4975	0
197	20231127	161900	55870770	4975	4975	4975	4975	0
198	20231127	161800	55870770	4975	4975	4975	4975	0
199	20231127	161700	55870770	4975	4975	4975	4975	0
200	20231127	161600	55870770	4975	4975	4975	4975	0
201	20231127	161500	55870770	4975	4975	4975	4975	0
202	20231127	161400	55870770	4975	4975	4975	4975	0
203	20231127	161300	55870770	4975	4975	4975	4975	0
204	20231127	161200	55870770	4975	4975	4975	4975	0
205	20231127	161100	55870770	4975	4975	4975	4975	0
206	20231127	161000	55870770	4975	4975	4975	4975	0
207	20231127	160900	55870770	4975	4975	4975	4975	0
208	20231127	160800	55870770	4975	4975	4975	4975	0
209	20231127	160700	55870770	4975	4975	4975	4975	0
210	20231127	160600	55870770	4975	4975	4975	4975	0
211	20231127	160500	55870770	4975	4975	4975	4975	0
212	20231127	160400	55870770	4975	4975	4975	4975	310
213	20231127	160300	55870770	4975	4975	4975	4975	0
214	20231127	160200	55870770	4975	4975	4975	4975	0
215	20231127	160100	55870770	4975	4975	4975	4975	0
216	20231127	160000	55870770	4975	4975	4975	4975	0
217	20231127	155900	55870770	4975	4975	4975	4975	0
218	20231127	155800	55870770	4975	4975	4975	4975	0
219	20231127	155700	55870770	4975	4975	4975	4975	0
220	20231127	155600	55870770	4975	4975	4975	4975	0
221	20231127	155500	55870770	4975	4975	4975	4975	0
222	20231127	155400	55870770	4975	4975	4975	4975	0
223	20231127	155300	55870770	4975	4975	4975	4975	0
224	20231127	155200	55870770	4975	4975	4975	4975	0
225	20231127	155100	55870770	4975	4975	4975	4975	0
226	20231127	155000	55870770	4975	4975	4975	4975	0
227	20231127	154900	55870770	4975	4975	4975	4975	0
228	20231127	154800	55870770	4975	4975	4975	4975	0
229	20231127	154700	55870770	4975	4975	4975	4975	0
230	20231127	154600	55870770	4975	4975	4975	4975	0
231	20231127	154500	55870770	4975	4975	4975	4975	0
232	20231127	154400	55870770	4975	4975	4975	4975	0
233	20231127	154300	55870770	4975	4975	4975	4975	0
234	20231127	154200	55870770	4975	4975	4975	4975	0
235	20231127	154100	55870770	4975	4975	4975	4975	0
236	20231127	154000	55870770	4975	4975	4975	4975	0
237	20231127	153900	55870770	4975	4975	4975	4975	0
238	20231127	153800	55870770	4975	4975	4975	4975	0
239	20231127	153700	55870770	4975	4975	4975	4975	0
240	20231127	153600	55870770	4975	4975	4975	4975	0
241	20231127	153500	55870770	4975	4975	4975	4975	0
242	20231127	153400	55870770	4975	4975	4975	4975	310
243	20231127	153300	55870770	4975	4975	4975	4975	0
244	20231127	153200	55870770	4975	4975	4975	4975	0
245	20231127	153100	55870770	4975	4975	4975	4975	0
246	20231127	153000	55870770	4975	4975	4975	4975	310
247	20231127	152900	54328520	4975	4975	4975	4975	0
248	20231127	152800	54328520	4975	4975	4975	4975	0
249	20231127	152700	54328520	4975	4975	4975	4975	0
250	20231127	152600	54328520	4975	4975	4975	4975	0
251	20231127	152500	54328520	4975	4975	4975	4975	0
252	20231127	152400	54328520	4975	4975	4975	4975	0
253	20231127	152300	54328520	4975	4975	4975	4975	0
254	20231127	152200	54328520	4975	4975	4975	4975	0
255	20231127	152100	54328520	4975	4975	4975	4975	0
256	20231127	152000	54328520	4975	4975	4975	4975	0
257	20231127	151900	54328520	4975	4975	4975	4975	0
258	20231127	151800	54328520	4975	4975	4975	4975	150
259	20231127	151700	53582270	4980	4980	4980	4980	0
260	20231127	151600	53582270	4980	4980	4980	4980	0
261	20231127	151500	53582270	4980	4980	4980	4980	0
262	20231127	151400	53582270	4980	4980	4980	4980	0
263	20231127	151300	53582270	4980	4980	4980	4980	0
264	20231127	151200	53582270	4980	4980	4980	4980	0
265	20231127	151100	53582270	4980	4980	4980	4980	0
266	20231127	151000	53582270	4980	4980	4980	4980	0
267	20231127	150900	53582270	4980	4980	4980	4980	0
268	20231127	150800	53582270	4980	4980	4980	4980	0
269	20231127	150700	53582270	4980	4980	4980	4980	0
270	20231127	150600	53582270	4980	4980	4980	4980	1
271	20231127	150500	53577290	4980	4980	4980	4980	0
272	20231127	150400	53577290	4980	4980	4980	4980	0
273	20231127	150300	53577290	4980	4980	4980	4980	0
274	20231127	150200	53577290	4980	4980	4980	4980	0
275	20231127	150100	53577290	4980	4980	4980	4980	0
276	20231127	150000	53577290	4980	4980	4980	4980	0
277	20231127	145900	53577290	4980	4980	4980	4980	0
278	20231127	145800	53577290	4980	4980	4980	4980	0
279	20231127	145700	53577290	4980	4980	4980	4980	1
280	20231127	145600	53572310	4980	4980	4980	4980	160
281	20231127	145500	52775510	4975	4975	4975	4975	0
282	20231127	145400	52775510	4975	4975	4975	4975	0
283	20231127	145300	52775510	4975	4975	4975	4975	0
284	20231127	145200	52775510	4975	4975	4975	4975	0
285	20231127	145100	52775510	4975	4975	4975	4975	0
286	20231127	145000	52775510	4975	4975	4975	4975	0
287	20231127	144900	52775510	4975	4975	4975	4975	0
288	20231127	144800	52775510	4975	4975	4975	4975	0
289	20231127	144700	52775510	4975	4975	4975	4975	0
290	20231127	144600	52775510	4975	4980	4980	4975	78
291	20231127	144500	52387075	4980	4980	4980	4980	0
292	20231127	144400	52387075	4980	4980	4980	4980	0
293	20231127	144300	52387075	4980	4980	4980	4980	0
294	20231127	144200	52387075	4980	4980	4980	4980	0
295	20231127	144100	52387075	4980	4980	4980	4980	0
296	20231127	144000	52387075	4980	4980	4980	4980	21
297	20231127	143900	52282495	4975	4975	4975	4975	0
298	20231127	143800	52282495	4975	4975	4975	4975	0
299	20231127	143700	52282495	4975	4975	4975	4975	0
300	20231127	143600	52282495	4975	4975	4975	4975	0
301	20231127	143500	52282495	4975	4975	4975	4975	0
302	20231127	143400	52282495	4975	4975	4975	4975	824
303	20231127	143300	48183095	4980	4980	4980	4980	0
304	20231127	143200	48183095	4980	4980	4980	4980	0
305	20231127	143100	48183095	4980	4980	4980	4980	0
306	20231127	143000	48183095	4980	4980	4980	4980	0
307	20231127	142900	48183095	4980	4980	4980	4980	57
308	20231127	142800	47899235	4980	4980	4980	4980	0
309	20231127	142700	47899235	4980	4980	4980	4980	0
310	20231127	142600	47899235	4980	4980	4980	4980	0
311	20231127	142500	47899235	4980	4980	4980	4980	0
312	20231127	142400	47899235	4980	4980	4980	4980	0
313	20231127	142300	47899235	4980	4980	4980	4980	0
314	20231127	142200	47899235	4980	4980	4980	4980	0
315	20231127	142100	47899235	4980	4980	4980	4980	0
316	20231127	142000	47899235	4980	4980	4980	4980	21
317	20231127	141900	47794655	4980	4980	4980	4980	0
318	20231127	141800	47794655	4980	4980	4980	4980	0
319	20231127	141700	47794655	4980	4980	4980	4980	0
320	20231127	141600	47794655	4980	4980	4980	4980	0
321	20231127	141500	47794655	4980	4980	4980	4980	27
322	20231127	141400	47660195	4980	4980	4980	4980	0
323	20231127	141300	47660195	4980	4980	4980	4980	0
324	20231127	141200	47660195	4980	4980	4980	4980	0
325	20231127	141100	47660195	4980	4980	4980	4980	0
326	20231127	141000	47660195	4980	4980	4980	4980	0
327	20231127	140900	47660195	4980	4980	4980	4980	0
328	20231127	140800	47660195	4980	4980	4980	4980	0
329	20231127	140700	47660195	4980	4980	4980	4980	0
330	20231127	140600	47660195	4980	4980	4980	4980	0
331	20231127	140500	47660195	4980	4980	4980	4980	0
332	20231127	140400	47660195	4980	4980	4980	4980	0
333	20231127	140300	47660195	4980	4980	4980	4980	0
334	20231127	140200	47660195	4980	4980	4980	4980	0
335	20231127	140100	47660195	4980	4980	4980	4980	1
336	20231127	140000	47655215	4980	4980	4980	4980	21
337	20231127	135900	47550635	4980	4980	4980	4980	0
338	20231127	135800	47550635	4980	4980	4980	4980	0
339	20231127	135700	47550635	4980	4980	4980	4980	0
340	20231127	135600	47550635	4980	4980	4980	4980	0
341	20231127	135500	47550635	4980	4980	4980	4980	0
342	20231127	135400	47550635	4980	4980	4980	4980	0
343	20231127	135300	47550635	4980	4980	4980	4980	0
344	20231127	135200	47550635	4980	4980	4980	4980	0
345	20231127	135100	47550635	4980	4980	4980	4980	0
346	20231127	135000	47550635	4980	4980	4980	4980	0
347	20231127	134900	47550635	4980	4980	4980	4980	0
348	20231127	134800	47550635	4980	4980	4980	4980	0
349	20231127	134700	47550635	4980	4980	4980	4980	0
350	20231127	134600	47550635	4980	4980	4980	4980	0
351	20231127	134500	47550635	4980	4980	4980	4980	0
352	20231127	134400	47550635	4980	4980	4980	4980	0
353	20231127	134300	47550635	4980	4980	4980	4980	0
354	20231127	134200	47550635	4980	4980	4980	4980	0
355	20231127	134100	47550635	4980	4980	4980	4980	0
356	20231127	134000	47550635	4980	4980	4980	4980	21
357	20231127	133900	47446055	4985	4985	4985	4985	0
358	20231127	133800	47446055	4985	4985	4985	4985	0
359	20231127	133700	47446055	4985	4985	4985	4985	0
360	20231127	133600	47446055	4985	4985	4985	4985	0
361	20231127	133500	47446055	4985	4985	4985	4985	0
362	20231127	133400	47446055	4985	4985	4985	4985	0
363	20231127	133300	47446055	4985	4985	4985	4985	0
364	20231127	133200	47446055	4985	4985	4985	4985	0
365	20231127	133100	47446055	4985	4985	4985	4985	0
366	20231127	133000	47446055	4985	4985	4985	4985	0
367	20231127	132900	47446055	4985	4985	4985	4985	0
368	20231127	132800	47446055	4985	4985	4985	4985	0
369	20231127	132700	47446055	4985	4985	4985	4985	0
370	20231127	132600	47446055	4985	4985	4985	4985	0
371	20231127	132500	47446055	4985	4985	4985	4985	0
372	20231127	132400	47446055	4985	4985	4985	4985	0
373	20231127	132300	47446055	4985	4985	4985	4985	0
374	20231127	132200	47446055	4985	4985	4985	4985	0
375	20231127	132100	47446055	4985	4985	4985	4985	0
376	20231127	132000	47446055	4985	4985	4985	4985	22
377	20231127	131900	47336385	4975	4975	4975	4975	0
378	20231127	131800	47336385	4975	4975	4975	4975	0
379	20231127	131700	47336385	4975	4975	4975	4975	0
380	20231127	131600	47336385	4975	4975	4975	4975	0
381	20231127	131500	47336385	4975	4975	4975	4975	0
382	20231127	131400	47336385	4975	4975	4975	4975	0
383	20231127	131300	47336385	4975	4975	4975	4975	0
384	20231127	131200	47336385	4975	4975	4975	4975	0
385	20231127	131100	47336385	4975	4975	4975	4975	701
386	20231127	131000	43848910	4980	4980	4980	4980	0
387	20231127	130900	43848910	4980	4980	4980	4980	3
388	20231127	130800	43833970	4980	4980	4980	4980	0
389	20231127	130700	43833970	4980	4980	4980	4980	0
390	20231127	130600	43833970	4980	4980	4980	4980	0
391	20231127	130500	43833970	4980	4980	4980	4980	0
392	20231127	130400	43833970	4980	4980	4980	4980	90
393	20231127	130300	43385770	4980	4980	4980	4980	0
394	20231127	130200	43385770	4980	4980	4980	4980	1
395	20231127	130100	43380790	4980	4980	4980	4980	1
396	20231127	130000	43375810	4985	4985	4985	4985	22
397	20231127	125900	43266140	4985	4985	4985	4985	0
398	20231127	125800	43266140	4985	4985	4985	4985	0
399	20231127	125700	43266140	4985	4985	4985	4985	0
400	20231127	125600	43266140	4985	4985	4985	4985	100
401	20231127	125500	42767640	4985	4985	4985	4985	27
402	20231127	125400	42633045	4980	4980	4980	4980	0
403	20231127	125300	42633045	4980	4980	4980	4980	0
404	20231127	125200	42633045	4980	4980	4980	4980	0
405	20231127	125100	42633045	4980	4980	4980	4980	0
406	20231127	125000	42633045	4980	4980	4980	4980	0
407	20231127	124900	42633045	4980	4980	4980	4980	0
408	20231127	124800	42633045	4980	4985	4985	4980	1488
409	20231127	124700	35222780	4990	4990	4990	4990	0
410	20231127	124600	35222780	4990	4990	4990	4990	0
411	20231127	124500	35222780	4990	4990	4990	4990	0
412	20231127	124400	35222780	4990	4990	4990	4990	0
413	20231127	124300	35222780	4990	4990	4990	4990	0
414	20231127	124200	35222780	4990	4990	4990	4990	0
415	20231127	124100	35222780	4990	4990	4990	4990	0
416	20231127	124000	35222780	4990	4990	4990	4990	22
417	20231127	123900	35113000	4990	4990	4990	4990	0
418	20231127	123800	35113000	4990	4990	4990	4990	0
419	20231127	123700	35113000	4990	4990	4990	4990	0
420	20231127	123600	35113000	4990	4990	4990	4990	0
421	20231127	123500	35113000	4990	4990	4990	4990	0
422	20231127	123400	35113000	4990	4990	4990	4990	0
423	20231127	123300	35113000	4990	4990	4990	4990	0
424	20231127	123200	35113000	4990	4990	4990	4990	0
425	20231127	123100	35113000	4990	4990	4990	4990	2
426	20231127	123000	35103020	4990	4990	4990	4990	0
427	20231127	122900	35103020	4990	4990	4990	4990	0
428	20231127	122800	35103020	4990	4990	4990	4990	0
429	20231127	122700	35103020	4990	4990	4990	4990	0
430	20231127	122600	35103020	4990	4990	4990	4990	0
431	20231127	122500	35103020	4990	4990	4990	4990	0
432	20231127	122400	35103020	4990	4990	4990	4990	0
433	20231127	122300	35103020	4990	4990	4990	4990	0
434	20231127	122200	35103020	4990	4990	4990	4990	0
435	20231127	122100	35103020	4990	4990	4990	4990	0
436	20231127	122000	35103020	4990	4990	4990	4990	22
437	20231127	121900	34993240	4985	4985	4985	4985	0
438	20231127	121800	34993240	4985	4985	4985	4985	0
439	20231127	121700	34993240	4985	4985	4985	4985	0
440	20231127	121600	34993240	4985	4985	4985	4985	0
441	20231127	121500	34993240	4985	4985	4985	4985	0
442	20231127	121400	34993240	4985	4985	4985	4985	0
443	20231127	121300	34993240	4985	4985	4985	4985	256
444	20231127	121200	33717080	4985	4985	4985	4985	0
445	20231127	121100	33717080	4985	4985	4985	4985	0
446	20231127	121000	33717080	4985	4985	4985	4985	0
447	20231127	120900	33717080	4985	4985	4985	4985	0
448	20231127	120800	33717080	4985	4985	4985	4985	0
449	20231127	120700	33717080	4985	4985	4985	4985	0
450	20231127	120600	33717080	4985	4985	4985	4985	0
451	20231127	120500	33717080	4985	4985	4985	4985	0
452	20231127	120400	33717080	4985	4985	4985	4985	0
453	20231127	120300	33717080	4985	4985	4985	4985	0
454	20231127	120200	33717080	4985	4985	4985	4985	0
455	20231127	120100	33717080	4985	4985	4985	4985	0
456	20231127	120000	33717080	4985	4990	4990	4985	164
457	20231127	115900	32899430	4990	4990	4990	4990	0
458	20231127	115800	32899430	4990	4990	4990	4990	0
459	20231127	115700	32899430	4990	4990	4990	4990	0
460	20231127	115600	32899430	4990	4990	4990	4990	0
461	20231127	115500	32899430	4990	4990	4990	4990	0
462	20231127	115400	32899430	4990	4990	4990	4990	0
463	20231127	115300	32899430	4990	4990	4990	4990	0
464	20231127	115200	32899430	4990	4990	4990	4990	0
465	20231127	115100	32899430	4990	4990	4990	4990	0
466	20231127	115000	32899430	4990	4990	4990	4990	0
467	20231127	114900	32899430	4990	4990	4990	4990	0
468	20231127	114800	32899430	4990	4990	4990	4990	0
469	20231127	114700	32899430	4990	4990	4990	4990	0
470	20231127	114600	32899430	4990	4990	4990	4990	0
471	20231127	114500	32899430	4990	4990	4990	4990	0
472	20231127	114400	32899430	4990	4990	4990	4990	0
473	20231127	114300	32899430	4990	4990	4990	4990	0
474	20231127	114200	32899430	4990	4990	4990	4990	381
475	20231127	114100	30998240	4990	4990	4990	4990	0
476	20231127	114000	30998240	4990	4990	4990	4990	22
477	20231127	113900	30888460	4990	4990	4990	4990	0
478	20231127	113800	30888460	4990	4990	4990	4990	0
479	20231127	113700	30888460	4990	4990	4990	4990	0
480	20231127	113600	30888460	4990	4990	4990	4990	0
481	20231127	113500	30888460	4990	4990	4990	4990	31
482	20231127	113400	30733770	4985	4985	4985	4985	100
483	20231127	113300	30235270	4985	4985	4985	4985	0
484	20231127	113200	30235270	4985	4985	4985	4985	0
485	20231127	113100	30235270	4985	4985	4985	4985	0
486	20231127	113000	30235270	4985	4985	4985	4985	0
487	20231127	112900	30235270	4985	4985	4985	4985	0
488	20231127	112800	30235270	4985	4985	4985	4985	0
489	20231127	112700	30235270	4985	4985	4985	4985	0
490	20231127	112600	30235270	4985	4985	4985	4985	0
491	20231127	112500	30235270	4985	4985	4985	4985	0
492	20231127	112400	30235270	4985	4985	4985	4985	18
493	20231127	112300	30145540	4985	4985	4985	4985	0
494	20231127	112200	30145540	4985	4985	4985	4985	0
495	20231127	112100	30145540	4985	4985	4985	4985	0
496	20231127	112000	30145540	4985	4990	4990	4985	536
497	20231127	111900	27473470	4980	4980	4980	4980	0
498	20231127	111800	27473470	4980	4980	4980	4980	0
499	20231127	111700	27473470	4980	4980	4980	4980	0
500	20231127	111600	27473470	4980	4980	4980	4980	0
501	20231127	111500	27473470	4980	4980	4980	4980	0
502	20231127	111400	27473470	4980	4980	4980	4980	0
503	20231127	111300	27473470	4980	4980	4980	4980	0
504	20231127	111200	27473470	4980	4980	4980	4980	0
505	20231127	111100	27473470	4980	4980	4980	4980	0
506	20231127	111000	27473470	4980	4980	4980	4980	1
507	20231127	110900	27468490	4980	4980	4980	4980	0
508	20231127	110800	27468490	4980	4980	4980	4980	102
509	20231127	110700	26960530	4990	4990	4990	4990	0
510	20231127	110600	26960530	4990	4990	4990	4990	0
511	20231127	110500	26960530	4990	4990	4990	4990	0
512	20231127	110400	26960530	4990	4980	4990	4980	232
513	20231127	110300	25802900	4990	4990	4990	4990	500
514	20231127	110200	23307900	4990	4990	4990	4990	0
515	20231127	110100	23307900	4990	4990	4990	4990	0
516	20231127	110000	23307900	4990	4990	4990	4990	27
517	20231127	105900	23173170	4980	4980	4980	4980	0
518	20231127	105800	23173170	4980	4980	4980	4980	15
519	20231127	105700	23098470	4980	4980	4980	4980	226
520	20231127	105600	21972990	4980	4980	4980	4980	0
521	20231127	105500	21972990	4980	4980	4980	4980	0
522	20231127	105400	21972990	4980	4980	4980	4980	0
523	20231127	105300	21972990	4980	4980	4980	4980	0
524	20231127	105200	21972990	4980	4980	4980	4980	0
525	20231127	105100	21972990	4980	4980	4980	4980	1
526	20231127	105000	21968010	4980	4980	4980	4980	229
527	20231127	104900	20827590	4980	4980	4980	4980	0
528	20231127	104800	20827590	4980	4980	4980	4980	0
529	20231127	104700	20827590	4980	4980	4980	4980	0
530	20231127	104600	20827590	4980	4980	4980	4980	0
531	20231127	104500	20827590	4980	4980	4980	4980	0
532	20231127	104400	20827590	4980	4980	4980	4980	0
533	20231127	104300	20827590	4980	4980	4980	4980	22
534	20231127	104200	20718030	4990	4990	4990	4990	3
535	20231127	104100	20703060	4995	4995	4995	4995	0
536	20231127	104000	20703060	4995	4995	4995	4995	24
537	20231127	103900	20583180	4980	4980	4980	4980	0
538	20231127	103800	20583180	4980	4980	4980	4980	1
539	20231127	103700	20578200	4990	4990	4990	4990	0
540	20231127	103600	20578200	4990	4990	4990	4990	105
541	20231127	103500	20054250	4990	4990	4990	4990	95
542	20231127	103400	19580200	4990	4990	4990	4990	0
543	20231127	103300	19580200	4990	4990	4990	4990	200
544	20231127	103200	18582200	4990	4990	4990	4990	0
545	20231127	103100	18582200	4990	4990	4990	4990	0
546	20231127	103000	18582200	4990	4990	4990	4990	12
547	20231127	102900	18522320	4980	4980	4980	4980	30
548	20231127	102800	18372920	4980	4980	4980	4980	22
549	20231127	102700	18263360	4990	4990	4990	4990	0
550	20231127	102600	18263360	4990	4990	4990	4990	0
551	20231127	102500	18263360	4990	4990	4990	4990	0
552	20231127	102400	18263360	4990	4990	4990	4990	0
553	20231127	102300	18263360	4990	4990	4990	4990	0
554	20231127	102200	18263360	4990	4990	4990	4990	0
555	20231127	102100	18263360	4990	4990	4990	4990	0
556	20231127	102000	18263360	4990	4990	4990	4990	22
557	20231127	101900	18153580	4980	4980	4980	4980	0
558	20231127	101800	18153580	4980	4980	4980	4980	0
559	20231127	101700	18153580	4980	4980	4980	4980	0
560	20231127	101600	18153580	4980	4980	4980	4980	117
561	20231127	101500	17570920	4980	4990	4990	4980	29
562	20231127	101400	17426220	4980	4980	4980	4980	0
563	20231127	101300	17426220	4980	4980	4980	4980	22
564	20231127	101200	17316660	4980	4980	4980	4980	0
565	20231127	101100	17316660	4980	4980	4980	4980	0
566	20231127	101000	17316660	4980	4980	4980	4980	0
567	20231127	100900	17316660	4980	4980	4980	4980	0
568	20231127	100800	17316660	4980	4980	4980	4980	0
569	20231127	100700	17316660	4980	4980	4980	4980	0
570	20231127	100600	17316660	4980	4980	4980	4980	0
571	20231127	100500	17316660	4980	4980	4980	4980	0
572	20231127	100400	17316660	4980	4980	4980	4980	0
573	20231127	100300	17316660	4980	4985	4985	4980	635
574	20231127	100200	14152680	4985	4985	4985	4985	42
575	20231127	100100	13943310	4985	4985	4985	4985	102
576	20231127	100000	13434840	4985	4995	4995	4985	23
577	20231127	095900	13319965	4985	4985	4985	4985	1
578	20231127	095800	13314980	4985	4995	4995	4985	230
579	20231127	095700	12166275	5000	5000	5000	5000	0
580	20231127	095600	12166275	5000	5000	5000	5000	0
581	20231127	095500	12166275	5000	5000	5000	5000	0
582	20231127	095400	12166275	5000	5000	5000	5000	0
583	20231127	095300	12166275	5000	5000	5000	5000	0
584	20231127	095200	12166275	5000	5000	5000	5000	0
585	20231127	095100	12166275	5000	5000	5000	5000	0
586	20231127	095000	12166275	5000	5000	5000	5000	0
587	20231127	094900	12166275	5000	5000	5000	5000	0
588	20231127	094800	12166275	5000	5000	5000	5000	0
589	20231127	094700	12166275	5000	5000	5000	5000	0
590	20231127	094600	12166275	5000	5000	5000	5000	12
591	20231127	094500	12106275	5020	5020	5020	5020	1
592	20231127	094400	12101255	5020	5020	5020	5020	0
593	20231127	094300	12101255	5020	5020	5020	5020	0
594	20231127	094200	12101255	5020	5020	5020	5020	0
595	20231127	094100	12101255	5020	5020	5020	5020	0
596	20231127	094000	12101255	5020	5020	5020	5020	22
597	20231127	093900	11990815	5020	5020	5020	5020	6
598	20231127	093800	11960695	5020	5020	5020	5020	0
599	20231127	093700	11960695	5020	5020	5020	5020	0
600	20231127	093600	11960695	5020	5020	5020	5020	0
601	20231127	093500	11960695	5020	5020	5020	5020	1
602	20231127	093400	11955675	4995	4995	4995	4995	0
603	20231127	093300	11955675	4995	4995	4995	4995	0
604	20231127	093200	11955675	4995	4995	4995	4995	0
605	20231127	093100	11955675	4995	4995	4995	4995	0
606	20231127	093000	11955675	4995	4995	4995	4995	0
607	20231127	092900	11955675	4995	4995	4995	4995	210
608	20231127	092800	10906725	4985	4990	4990	4985	32
609	20231127	092700	10747155	4995	4995	4995	4995	0
610	20231127	092600	10747155	4995	4995	4995	4995	0
611	20231127	092500	10747155	4995	4995	4995	4995	0
612	20231127	092400	10747155	4995	4995	4995	4995	0
613	20231127	092300	10747155	4995	4995	4995	4995	0
614	20231127	092200	10747155	4995	4995	4995	4995	15
615	20231127	092100	10672230	5040	5040	5040	5040	0
616	20231127	092000	10672230	5040	5040	5040	5040	22
617	20231127	091900	10561350	5010	5010	5010	5010	0
618	20231127	091800	10561350	5010	5010	5010	5010	0
619	20231127	091700	10561350	5010	5010	5010	5010	0
620	20231127	091600	10561350	5010	5010	5010	5010	0
621	20231127	091500	10561350	5010	5010	5010	5010	16
622	20231127	091400	10481190	5000	5000	5000	5000	0
623	20231127	091300	10481190	5000	5000	5000	5000	1234
624	20231127	091200	4311190	5020	5020	5020	5020	0
625	20231127	091100	4311190	5020	5020	5020	5020	0
626	20231127	091000	4311190	5020	5020	5020	5020	0
627	20231127	090900	4311190	5020	5020	5020	5020	0
628	20231127	090800	4311190	5020	5020	5020	5020	0
629	20231127	090700	4311190	5020	5020	5020	5020	0
630	20231127	090600	4311190	5020	5020	5020	5020	0
631	20231127	090500	4311190	5020	5020	5020	5020	0
632	20231127	090400	4311190	5020	5020	5020	5020	50
633	20231127	090300	4060190	5010	5030	5030	5010	497
634	20231127	090200	1560380	5050	5050	5050	5050	0
635	20231127	090100	1560380	5050	5040	5050	5040	15
636	20231127	090000	1484770	5030	5060	5060	5030	294