KissMeData/068790/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	195400	231018955	5080	5080	5080	5080	1506
3	20241127	195300	231018955	5080	5080	5080	5080	0
4	20241127	195200	231018955	5080	5080	5080	5080	0
5	20241127	195100	231018955	5080	5080	5080	5080	0
6	20241127	195000	231018955	5080	5080	5080	5080	0
7	20241127	194900	231018955	5080	5080	5080	5080	0
8	20241127	194800	231018955	5080	5080	5080	5080	0
9	20241127	194700	231018955	5080	5080	5080	5080	0
10	20241127	194600	231018955	5080	5080	5080	5080	0
11	20241127	194500	231018955	5080	5080	5080	5080	0
12	20241127	194400	231018955	5080	5080	5080	5080	0
13	20241127	194300	231018955	5080	5080	5080	5080	0
14	20241127	194200	231018955	5080	5080	5080	5080	0
15	20241127	194100	231018955	5080	5080	5080	5080	0
16	20241127	194000	231018955	5080	5080	5080	5080	0
17	20241127	193900	231018955	5080	5080	5080	5080	0
18	20241127	193800	231018955	5080	5080	5080	5080	0
19	20241127	193700	231018955	5080	5080	5080	5080	0
20	20241127	193600	231018955	5080	5080	5080	5080	0
21	20241127	193500	231018955	5080	5080	5080	5080	0
22	20241127	193400	231018955	5080	5080	5080	5080	0
23	20241127	193300	231018955	5080	5080	5080	5080	0
24	20241127	193200	231018955	5080	5080	5080	5080	0
25	20241127	193100	231018955	5080	5080	5080	5080	0
26	20241127	193000	231018955	5080	5080	5080	5080	0
27	20241127	192900	231018955	5080	5080	5080	5080	0
28	20241127	192800	231018955	5080	5080	5080	5080	0
29	20241127	192700	231018955	5080	5080	5080	5080	0
30	20241127	192600	231018955	5080	5080	5080	5080	0
31	20241127	192500	231018955	5080	5080	5080	5080	0
32	20241127	192400	231018955	5080	5080	5080	5080	1506
33	20241127	192300	231018955	5080	5080	5080	5080	0
34	20241127	192200	231018955	5080	5080	5080	5080	0
35	20241127	192100	231018955	5080	5080	5080	5080	0
36	20241127	192000	231018955	5080	5080	5080	5080	0
37	20241127	191900	231018955	5080	5080	5080	5080	0
38	20241127	191800	231018955	5080	5080	5080	5080	0
39	20241127	191700	231018955	5080	5080	5080	5080	0
40	20241127	191600	231018955	5080	5080	5080	5080	0
41	20241127	191500	231018955	5080	5080	5080	5080	0
42	20241127	191400	231018955	5080	5080	5080	5080	0
43	20241127	191300	231018955	5080	5080	5080	5080	0
44	20241127	191200	231018955	5080	5080	5080	5080	0
45	20241127	191100	231018955	5080	5080	5080	5080	0
46	20241127	191000	231018955	5080	5080	5080	5080	0
47	20241127	190900	231018955	5080	5080	5080	5080	0
48	20241127	190800	231018955	5080	5080	5080	5080	0
49	20241127	190700	231018955	5080	5080	5080	5080	0
50	20241127	190600	231018955	5080	5080	5080	5080	0
51	20241127	190500	231018955	5080	5080	5080	5080	0
52	20241127	190400	231018955	5080	5080	5080	5080	0
53	20241127	190300	231018955	5080	5080	5080	5080	0
54	20241127	190200	231018955	5080	5080	5080	5080	0
55	20241127	190100	231018955	5080	5080	5080	5080	0
56	20241127	190000	231018955	5080	5080	5080	5080	0
57	20241127	185900	231018955	5080	5080	5080	5080	0
58	20241127	185800	231018955	5080	5080	5080	5080	0
59	20241127	185700	231018955	5080	5080	5080	5080	0
60	20241127	185600	231018955	5080	5080	5080	5080	0
61	20241127	185500	231018955	5080	5080	5080	5080	0
62	20241127	185400	231018955	5080	5080	5080	5080	1506
63	20241127	185300	231018955	5080	5080	5080	5080	0
64	20241127	185200	231018955	5080	5080	5080	5080	0
65	20241127	185100	231018955	5080	5080	5080	5080	0
66	20241127	185000	231018955	5080	5080	5080	5080	0
67	20241127	184900	231018955	5080	5080	5080	5080	0
68	20241127	184800	231018955	5080	5080	5080	5080	0
69	20241127	184700	231018955	5080	5080	5080	5080	0
70	20241127	184600	231018955	5080	5080	5080	5080	0
71	20241127	184500	231018955	5080	5080	5080	5080	0
72	20241127	184400	231018955	5080	5080	5080	5080	0
73	20241127	184300	231018955	5080	5080	5080	5080	0
74	20241127	184200	231018955	5080	5080	5080	5080	0
75	20241127	184100	231018955	5080	5080	5080	5080	0
76	20241127	184000	231018955	5080	5080	5080	5080	0
77	20241127	183900	231018955	5080	5080	5080	5080	0
78	20241127	183800	231018955	5080	5080	5080	5080	0
79	20241127	183700	231018955	5080	5080	5080	5080	0
80	20241127	183600	231018955	5080	5080	5080	5080	0
81	20241127	183500	231018955	5080	5080	5080	5080	0
82	20241127	183400	231018955	5080	5080	5080	5080	0
83	20241127	183300	231018955	5080	5080	5080	5080	0
84	20241127	183200	231018955	5080	5080	5080	5080	0
85	20241127	183100	231018955	5080	5080	5080	5080	0
86	20241127	183000	231018955	5080	5080	5080	5080	0
87	20241127	182900	231018955	5080	5080	5080	5080	0
88	20241127	182800	231018955	5080	5080	5080	5080	0
89	20241127	182700	231018955	5080	5080	5080	5080	0
90	20241127	182600	231018955	5080	5080	5080	5080	0
91	20241127	182500	231018955	5080	5080	5080	5080	0
92	20241127	182400	231018955	5080	5080	5080	5080	1506
93	20241127	182300	231018955	5080	5080	5080	5080	0
94	20241127	182200	231018955	5080	5080	5080	5080	0
95	20241127	182100	231018955	5080	5080	5080	5080	0
96	20241127	182000	231018955	5080	5080	5080	5080	0
97	20241127	181900	231018955	5080	5080	5080	5080	0
98	20241127	181800	231018955	5080	5080	5080	5080	0
99	20241127	181700	231018955	5080	5080	5080	5080	0
100	20241127	181600	231018955	5080	5080	5080	5080	0
101	20241127	181500	231018955	5080	5080	5080	5080	0
102	20241127	181400	231018955	5080	5080	5080	5080	0
103	20241127	181300	231018955	5080	5080	5080	5080	0
104	20241127	181200	231018955	5080	5080	5080	5080	0
105	20241127	181100	231018955	5080	5080	5080	5080	0
106	20241127	181000	231018955	5080	5080	5080	5080	0
107	20241127	180900	231018955	5080	5080	5080	5080	0
108	20241127	180800	231018955	5080	5080	5080	5080	0
109	20241127	180700	231018955	5080	5080	5080	5080	0
110	20241127	180600	231018955	5080	5080	5080	5080	0
111	20241127	180500	231018955	5080	5080	5080	5080	0
112	20241127	180400	231018955	5080	5080	5080	5080	0
113	20241127	180300	231018955	5080	5080	5080	5080	0
114	20241127	180200	231018955	5080	5080	5080	5080	0
115	20241127	180100	231018955	5080	5080	5080	5080	0
116	20241127	180000	231018955	5080	5080	5080	5080	0
117	20241127	175900	231018955	5080	5080	5080	5080	0
118	20241127	175800	231018955	5080	5080	5080	5080	0
119	20241127	175700	231018955	5080	5080	5080	5080	0
120	20241127	175600	231018955	5080	5080	5080	5080	0
121	20241127	175500	231018955	5080	5080	5080	5080	0
122	20241127	175400	231018955	5080	5080	5080	5080	1506
123	20241127	175300	231018955	5080	5080	5080	5080	0
124	20241127	175200	231018955	5080	5080	5080	5080	0
125	20241127	175100	231018955	5080	5080	5080	5080	0
126	20241127	175000	231018955	5080	5080	5080	5080	0
127	20241127	174900	231018955	5080	5080	5080	5080	0
128	20241127	174800	231018955	5080	5080	5080	5080	0
129	20241127	174700	231018955	5080	5080	5080	5080	0
130	20241127	174600	231018955	5080	5080	5080	5080	0
131	20241127	174500	231018955	5080	5080	5080	5080	0
132	20241127	174400	231018955	5080	5080	5080	5080	0
133	20241127	174300	231018955	5080	5080	5080	5080	0
134	20241127	174200	231018955	5080	5080	5080	5080	0
135	20241127	174100	231018955	5080	5080	5080	5080	0
136	20241127	174000	231018955	5080	5080	5080	5080	0
137	20241127	173900	231018955	5080	5080	5080	5080	0
138	20241127	173800	231018955	5080	5080	5080	5080	0
139	20241127	173700	231018955	5080	5080	5080	5080	0
140	20241127	173600	231018955	5080	5080	5080	5080	0
141	20241127	173500	231018955	5080	5080	5080	5080	0
142	20241127	173400	231018955	5080	5080	5080	5080	0
143	20241127	173300	231018955	5080	5080	5080	5080	0
144	20241127	173200	231018955	5080	5080	5080	5080	0
145	20241127	173100	231018955	5080	5080	5080	5080	0
146	20241127	173000	231018955	5080	5080	5080	5080	0
147	20241127	172900	231018955	5080	5080	5080	5080	0
148	20241127	172800	231018955	5080	5080	5080	5080	0
149	20241127	172700	231018955	5080	5080	5080	5080	0
150	20241127	172600	231018955	5080	5080	5080	5080	0
151	20241127	172500	231018955	5080	5080	5080	5080	0
152	20241127	172400	231018955	5080	5080	5080	5080	1506
153	20241127	172300	231018955	5080	5080	5080	5080	0
154	20241127	172200	231018955	5080	5080	5080	5080	0
155	20241127	172100	231018955	5080	5080	5080	5080	0
156	20241127	172000	231018955	5080	5080	5080	5080	0
157	20241127	171900	231018955	5080	5080	5080	5080	0
158	20241127	171800	231018955	5080	5080	5080	5080	0
159	20241127	171700	231018955	5080	5080	5080	5080	0
160	20241127	171600	231018955	5080	5080	5080	5080	0
161	20241127	171500	231018955	5080	5080	5080	5080	0
162	20241127	171400	231018955	5080	5080	5080	5080	0
163	20241127	171300	231018955	5080	5080	5080	5080	0
164	20241127	171200	231018955	5080	5080	5080	5080	0
165	20241127	171100	231018955	5080	5080	5080	5080	0
166	20241127	171000	231018955	5080	5080	5080	5080	0
167	20241127	170900	231018955	5080	5080	5080	5080	0
168	20241127	170800	231018955	5080	5080	5080	5080	0
169	20241127	170700	231018955	5080	5080	5080	5080	0
170	20241127	170600	231018955	5080	5080	5080	5080	0
171	20241127	170500	231018955	5080	5080	5080	5080	0
172	20241127	170400	231018955	5080	5080	5080	5080	0
173	20241127	170300	231018955	5080	5080	5080	5080	0
174	20241127	170200	231018955	5080	5080	5080	5080	0
175	20241127	170100	231018955	5080	5080	5080	5080	0
176	20241127	170000	231018955	5080	5080	5080	5080	0
177	20241127	165900	231018955	5080	5080	5080	5080	0
178	20241127	165800	231018955	5080	5080	5080	5080	0
179	20241127	165700	231018955	5080	5080	5080	5080	0
180	20241127	165600	231018955	5080	5080	5080	5080	0
181	20241127	165500	231018955	5080	5080	5080	5080	0
182	20241127	165400	231018955	5080	5080	5080	5080	1506
183	20241127	165300	231018955	5080	5080	5080	5080	0
184	20241127	165200	231018955	5080	5080	5080	5080	0
185	20241127	165100	231018955	5080	5080	5080	5080	0
186	20241127	165000	231018955	5080	5080	5080	5080	0
187	20241127	164900	231018955	5080	5080	5080	5080	0
188	20241127	164800	231018955	5080	5080	5080	5080	0
189	20241127	164700	231018955	5080	5080	5080	5080	0
190	20241127	164600	231018955	5080	5080	5080	5080	0
191	20241127	164500	231018955	5080	5080	5080	5080	0
192	20241127	164400	231018955	5080	5080	5080	5080	0
193	20241127	164300	231018955	5080	5080	5080	5080	0
194	20241127	164200	231018955	5080	5080	5080	5080	0
195	20241127	164100	231018955	5080	5080	5080	5080	0
196	20241127	164000	231018955	5080	5080	5080	5080	0
197	20241127	163900	231018955	5080	5080	5080	5080	0
198	20241127	163800	231018955	5080	5080	5080	5080	0
199	20241127	163700	231018955	5080	5080	5080	5080	0
200	20241127	163600	231018955	5080	5080	5080	5080	0
201	20241127	163500	231018955	5080	5080	5080	5080	0
202	20241127	163400	231018955	5080	5080	5080	5080	0
203	20241127	163300	231018955	5080	5080	5080	5080	0
204	20241127	163200	231018955	5080	5080	5080	5080	0
205	20241127	163100	231018955	5080	5080	5080	5080	0
206	20241127	163000	231018955	5080	5080	5080	5080	0
207	20241127	162900	231018955	5080	5080	5080	5080	0
208	20241127	162800	231018955	5080	5080	5080	5080	0
209	20241127	162700	231018955	5080	5080	5080	5080	0
210	20241127	162600	231018955	5080	5080	5080	5080	0
211	20241127	162500	231018955	5080	5080	5080	5080	0
212	20241127	162400	231018955	5080	5080	5080	5080	1506
213	20241127	162300	231018955	5080	5080	5080	5080	0
214	20241127	162200	231018955	5080	5080	5080	5080	0
215	20241127	162100	231018955	5080	5080	5080	5080	0
216	20241127	162000	231018955	5080	5080	5080	5080	0
217	20241127	161900	231018955	5080	5080	5080	5080	0
218	20241127	161800	231018955	5080	5080	5080	5080	0
219	20241127	161700	231018955	5080	5080	5080	5080	0
220	20241127	161600	231018955	5080	5080	5080	5080	0
221	20241127	161500	231018955	5080	5080	5080	5080	0
222	20241127	161400	231018955	5080	5080	5080	5080	0
223	20241127	161300	231018955	5080	5080	5080	5080	0
224	20241127	161200	231018955	5080	5080	5080	5080	0
225	20241127	161100	231018955	5080	5080	5080	5080	0
226	20241127	161000	231018955	5080	5080	5080	5080	0
227	20241127	160900	231018955	5080	5080	5080	5080	0
228	20241127	160800	231018955	5080	5080	5080	5080	0
229	20241127	160700	231018955	5080	5080	5080	5080	0
230	20241127	160600	231018955	5080	5080	5080	5080	0
231	20241127	160500	231018955	5080	5080	5080	5080	0
232	20241127	160400	231018955	5080	5080	5080	5080	0
233	20241127	160300	231018955	5080	5080	5080	5080	0
234	20241127	160200	231018955	5080	5080	5080	5080	0
235	20241127	160100	231018955	5080	5080	5080	5080	0
236	20241127	160000	231018955	5080	5080	5080	5080	0
237	20241127	155900	231018955	5080	5080	5080	5080	0
238	20241127	155800	231018955	5080	5080	5080	5080	0
239	20241127	155700	231018955	5080	5080	5080	5080	0
240	20241127	155600	231018955	5080	5080	5080	5080	0
241	20241127	155500	231018955	5080	5080	5080	5080	0
242	20241127	155400	231018955	5080	5080	5080	5080	1506
243	20241127	155300	231018955	5080	5080	5080	5080	0
244	20241127	155200	231018955	5080	5080	5080	5080	0
245	20241127	155100	231018955	5080	5080	5080	5080	0
246	20241127	155000	231018955	5080	5080	5080	5080	0
247	20241127	154900	231018955	5080	5080	5080	5080	0
248	20241127	154800	231018955	5080	5080	5080	5080	0
249	20241127	154700	231018955	5080	5080	5080	5080	0
250	20241127	154600	231018955	5080	5080	5080	5080	0
251	20241127	154500	231018955	5080	5080	5080	5080	0
252	20241127	154400	231018955	5080	5080	5080	5080	0
253	20241127	154300	231018955	5080	5080	5080	5080	0
254	20241127	154200	231018955	5080	5080	5080	5080	0
255	20241127	154100	231018955	5080	5080	5080	5080	0
256	20241127	154000	231018955	5080	5080	5080	5080	0
257	20241127	153900	231018955	5080	5080	5080	5080	0
258	20241127	153800	231018955	5080	5080	5080	5080	0
259	20241127	153700	231018955	5080	5080	5080	5080	0
260	20241127	153600	231018955	5080	5080	5080	5080	0
261	20241127	153500	231018955	5080	5080	5080	5080	0
262	20241127	153400	231018955	5080	5080	5080	5080	0
263	20241127	153300	231018955	5080	5080	5080	5080	0
264	20241127	153200	231018955	5080	5080	5080	5080	0
265	20241127	153100	231018955	5080	5080	5080	5080	0
266	20241127	153000	231018955	5080	5080	5080	5080	1506
267	20241127	152900	223368475	5080	5080	5080	5080	0
268	20241127	152800	223368475	5080	5080	5080	5080	0
269	20241127	152700	223368475	5080	5080	5080	5080	0
270	20241127	152600	223368475	5080	5080	5080	5080	0
271	20241127	152500	223368475	5080	5080	5080	5080	0
272	20241127	152400	223368475	5080	5080	5080	5080	0
273	20241127	152300	223368475	5080	5080	5080	5080	0
274	20241127	152200	223368475	5080	5080	5080	5080	0
275	20241127	152100	223368475	5080	5080	5080	5080	0
276	20241127	152000	223368475	5080	5080	5080	5080	0
277	20241127	151900	223368475	5080	5020	5100	4995	1348
278	20241127	151800	216524255	5020	5060	5100	4995	1377
279	20241127	151700	209566835	5060	5060	5070	5060	108
280	20241127	151600	209019945	5070	5060	5070	5000	1010
281	20241127	151500	203904575	5060	5050	5060	5050	500
282	20241127	151400	201379395	5040	5040	5040	5040	1000
283	20241127	151300	196339395	5010	4960	5040	4955	1753
284	20241127	151200	187557945	5050	5050	5050	5050	0
285	20241127	151100	187557945	5050	5050	5050	5050	0
286	20241127	151000	187557945	5050	5030	5050	5030	745
287	20241127	150900	183803305	5040	5040	5040	5040	0
288	20241127	150800	183803305	5040	5040	5040	5040	0
289	20241127	150700	183803305	5040	5040	5040	5040	0
290	20241127	150600	183803305	5040	5030	5040	5030	300
291	20241127	150500	182291335	5050	5050	5050	5050	0
292	20241127	150400	182291335	5050	5050	5050	5050	0
293	20241127	150300	182291335	5050	4995	5050	4995	2418
294	20241127	150200	170127195	4995	4980	5000	4980	360
295	20241127	150100	168330605	4940	4955	4970	4940	1491
296	20241127	150000	160942695	4955	4955	4955	4955	20
297	20241127	145900	160843595	4960	4960	4960	4960	2
298	20241127	145800	160833675	4960	4960	4960	4960	0
299	20241127	145700	160833675	4960	4960	4960	4960	2
300	20241127	145600	160823755	4955	4955	4955	4955	0
301	20241127	145500	160823755	4955	4975	4975	4955	2654
302	20241127	145400	147633935	4980	4980	4980	4980	0
303	20241127	145300	147633935	4980	4980	4980	4980	2
304	20241127	145200	147623975	4985	4985	4985	4985	7
305	20241127	145100	147589080	4980	4980	4980	4980	0
306	20241127	145000	147589080	4980	4985	4985	4980	3
307	20241127	144900	147574135	4980	4980	4980	4980	15
308	20241127	144800	147499435	4980	4980	4980	4980	0
309	20241127	144700	147499435	4980	4980	4980	4980	0
310	20241127	144600	147499435	4980	4980	4980	4980	114
311	20241127	144500	146931715	4980	4980	4980	4980	0
312	20241127	144400	146931715	4980	4980	4980	4980	0
313	20241127	144300	146931715	4980	4980	4980	4980	0
314	20241127	144200	146931715	4980	4980	4980	4980	0
315	20241127	144100	146931715	4980	4990	4990	4980	73
316	20241127	144000	146568165	4990	4990	4990	4990	0
317	20241127	143900	146568165	4990	4995	4995	4990	10
318	20241127	143800	146518260	4990	4990	4990	4990	13
319	20241127	143700	146453390	4980	4985	4985	4980	4
320	20241127	143600	146433455	4985	4985	4985	4985	0
321	20241127	143500	146433455	4985	4985	4985	4985	0
322	20241127	143400	146433455	4985	4985	4985	4985	0
323	20241127	143300	146433455	4985	4985	4985	4985	0
324	20241127	143200	146433455	4985	4985	4985	4985	0
325	20241127	143100	146433455	4985	4985	4985	4985	106
326	20241127	143000	145905045	4985	4985	4985	4985	0
327	20241127	142900	145905045	4985	4985	4985	4985	0
328	20241127	142800	145905045	4985	4995	4995	4985	11
329	20241127	142700	145850200	4995	5000	5000	4995	201
330	20241127	142600	144845705	5010	5010	5010	5010	0
331	20241127	142500	144845705	5010	5010	5010	5010	0
332	20241127	142400	144845705	5010	5010	5010	5010	0
333	20241127	142300	144845705	5010	5010	5010	5010	0
334	20241127	142200	144845705	5010	5010	5010	5010	0
335	20241127	142100	144845705	5010	5010	5010	5010	1
336	20241127	142000	144840695	4995	4995	4995	4995	0
337	20241127	141900	144840695	4995	4995	4995	4995	0
338	20241127	141800	144840695	4995	4995	4995	4995	0
339	20241127	141700	144840695	4995	4995	4995	4995	0
340	20241127	141600	144840695	4995	4995	4995	4995	0
341	20241127	141500	144840695	4995	4995	4995	4995	0
342	20241127	141400	144840695	4995	4995	4995	4995	0
343	20241127	141300	144840695	4995	4995	4995	4995	0
344	20241127	141200	144840695	4995	4995	4995	4995	0
345	20241127	141100	144840695	4995	4990	4995	4990	1229
346	20241127	141000	138707125	4970	4970	4970	4970	0
347	20241127	140900	138707125	4970	4970	4970	4970	0
348	20241127	140800	138707125	4970	4975	4975	4970	1208
349	20241127	140700	132700285	4975	4975	4975	4975	0
350	20241127	140600	132700285	4975	4975	4975	4975	486
351	20241127	140500	130282435	4980	4980	4980	4980	176
352	20241127	140400	129405955	4975	4975	4975	4975	0
353	20241127	140300	129405955	4975	4985	4985	4975	1220
354	20241127	140200	123325515	4985	4985	4985	4985	0
355	20241127	140100	123325515	4985	4990	4990	4985	688
356	20241127	140000	119892715	4990	4990	4990	4990	0
357	20241127	135900	119892715	4990	4990	4990	4990	0
358	20241127	135800	119892715	4990	4990	4990	4990	0
359	20241127	135700	119892715	4990	4990	4990	4990	0
360	20241127	135600	119892715	4990	4990	4990	4990	0
361	20241127	135500	119892715	4990	4990	4990	4990	0
362	20241127	135400	119892715	4990	4990	4990	4990	0
363	20241127	135300	119892715	4990	4990	4990	4990	0
364	20241127	135200	119892715	4990	4990	4990	4990	112
365	20241127	135100	119333835	4990	4990	4990	4990	0
366	20241127	135000	119333835	4990	4990	4990	4990	0
367	20241127	134900	119333835	4990	4995	4995	4990	731
368	20241127	134800	115684390	4990	4990	4990	4990	0
369	20241127	134700	115684390	4990	4990	4990	4990	0
370	20241127	134600	115684390	4990	4990	4990	4990	0
371	20241127	134500	115684390	4990	4990	4990	4990	0
372	20241127	134400	115684390	4990	4990	4990	4990	0
373	20241127	134300	115684390	4990	4990	4990	4990	0
374	20241127	134200	115684390	4990	4990	4990	4990	0
375	20241127	134100	115684390	4990	4990	4990	4990	136
376	20241127	134000	115005750	4995	4995	4995	4995	14
377	20241127	133900	114935820	4995	4995	4995	4995	0
378	20241127	133800	114935820	4995	4995	4995	4995	0
379	20241127	133700	114935820	4995	4995	4995	4995	0
380	20241127	133600	114935820	4995	4995	4995	4995	0
381	20241127	133500	114935820	4995	4995	4995	4995	0
382	20241127	133400	114935820	4995	4995	4995	4995	0
383	20241127	133300	114935820	4995	4995	4995	4995	0
384	20241127	133200	114935820	4995	4995	4995	4995	150
385	20241127	133100	114186570	4995	4995	4995	4995	0
386	20241127	133000	114186570	4995	4995	4995	4995	0
387	20241127	132900	114186570	4995	4995	4995	4995	0
388	20241127	132800	114186570	4995	4995	4995	4995	139
389	20241127	132700	113492265	5000	5000	5000	5000	0
390	20241127	132600	113492265	5000	5000	5000	5000	0
391	20241127	132500	113492265	5000	5000	5000	5000	0
392	20241127	132400	113492265	5000	5000	5000	5000	0
393	20241127	132300	113492265	5000	5000	5000	5000	51
394	20241127	132200	113237265	5020	5020	5020	5020	222
395	20241127	132100	112122825	5000	5000	5000	5000	0
396	20241127	132000	112122825	5000	5000	5000	5000	0
397	20241127	131900	112122825	5000	5000	5000	5000	0
398	20241127	131800	112122825	5000	5000	5000	5000	1
399	20241127	131700	112117825	5000	5000	5000	5000	0
400	20241127	131600	112117825	5000	5000	5000	5000	0
401	20241127	131500	112117825	5000	5000	5000	5000	0
402	20241127	131400	112117825	5000	5000	5000	5000	0
403	20241127	131300	112117825	5000	5000	5000	5000	0
404	20241127	131200	112117825	5000	5000	5000	5000	0
405	20241127	131100	112117825	5000	5000	5000	5000	0
406	20241127	131000	112117825	5000	5000	5000	5000	0
407	20241127	130900	112117825	5000	5000	5000	5000	0
408	20241127	130800	112117825	5000	5000	5000	5000	0
409	20241127	130700	112117825	5000	5000	5000	5000	0
410	20241127	130600	112117825	5000	5000	5000	5000	0
411	20241127	130500	112117825	5000	5000	5000	5000	0
412	20241127	130400	112117825	5000	5000	5000	5000	0
413	20241127	130300	112117825	5000	5000	5000	5000	0
414	20241127	130200	112117825	5000	5000	5000	5000	571
415	20241127	130100	109262825	5000	5000	5000	5000	0
416	20241127	130000	109262825	5000	5000	5000	5000	0
417	20241127	125900	109262825	5000	5000	5000	5000	0
418	20241127	125800	109262825	5000	5000	5000	5000	0
419	20241127	125700	109262825	5000	5000	5000	5000	0
420	20241127	125600	109262825	5000	5000	5000	5000	0
421	20241127	125500	109262825	5000	5000	5000	5000	0
422	20241127	125400	109262825	5000	5000	5000	5000	455
423	20241127	125300	106987825	4995	4995	4995	4995	0
424	20241127	125200	106987825	4995	4995	4995	4995	0
425	20241127	125100	106987825	4995	4995	4995	4995	0
426	20241127	125000	106987825	4995	4995	4995	4995	0
427	20241127	124900	106987825	4995	4995	4995	4995	0
428	20241127	124800	106987825	4995	5000	5000	4995	17
429	20241127	124700	106902905	4990	4990	4990	4990	0
430	20241127	124600	106902905	4990	4990	4990	4990	0
431	20241127	124500	106902905	4990	4990	4990	4990	0
432	20241127	124400	106902905	4990	4990	4990	4990	0
433	20241127	124300	106902905	4990	4990	4990	4990	0
434	20241127	124200	106902905	4990	4990	4990	4990	0
435	20241127	124100	106902905	4990	4990	4990	4990	137
436	20241127	124000	106219275	5000	5000	5000	5000	0
437	20241127	123900	106219275	5000	5000	5000	5000	0
438	20241127	123800	106219275	5000	5000	5000	5000	17
439	20241127	123700	106134275	5000	5000	5000	5000	0
440	20241127	123600	106134275	5000	5000	5000	5000	0
441	20241127	123500	106134275	5000	5000	5000	5000	0
442	20241127	123400	106134275	5000	5000	5000	5000	0
443	20241127	123300	106134275	5000	5000	5000	5000	0
444	20241127	123200	106134275	5000	5000	5000	5000	0
445	20241127	123100	106134275	5000	5000	5000	5000	0
446	20241127	123000	106134275	5000	5000	5000	5000	0
447	20241127	122900	106134275	5000	5000	5000	5000	0
448	20241127	122800	106134275	5000	4990	5000	4985	1117
449	20241127	122700	100550575	4990	5000	5000	4990	2423
450	20241127	122600	88446930	5030	5030	5030	5030	0
451	20241127	122500	88446930	5030	5030	5030	5030	1
452	20241127	122400	88441900	5030	5030	5030	5030	0
453	20241127	122300	88441900	5030	5030	5030	5030	0
454	20241127	122200	88441900	5030	5030	5030	5030	0
455	20241127	122100	88441900	5030	4995	5030	4995	14
456	20241127	122000	88371830	4990	4990	4990	4990	0
457	20241127	121900	88371830	4990	4990	4990	4990	0
458	20241127	121800	88371830	4990	4990	4990	4990	0
459	20241127	121700	88371830	4990	4990	4990	4990	0
460	20241127	121600	88371830	4990	4990	4990	4990	0
461	20241127	121500	88371830	4990	4990	4990	4990	0
462	20241127	121400	88371830	4990	5020	5020	4990	2310
463	20241127	121300	76813630	5040	5040	5040	5040	0
464	20241127	121200	76813630	5040	5040	5040	5040	0
465	20241127	121100	76813630	5040	5040	5040	5040	0
466	20241127	121000	76813630	5040	5030	5040	5030	215
467	20241127	120900	75731180	5030	5030	5030	5030	0
468	20241127	120800	75731180	5030	5030	5030	5030	0
469	20241127	120700	75731180	5030	5030	5030	5030	0
470	20241127	120600	75731180	5030	5030	5030	5030	0
471	20241127	120500	75731180	5030	5030	5030	5030	18
472	20241127	120400	75640640	5020	5020	5020	5020	0
473	20241127	120300	75640640	5020	5020	5020	5020	0
474	20241127	120200	75640640	5020	5020	5020	5020	10
475	20241127	120100	75590440	5020	5020	5020	5020	0
476	20241127	120000	75590440	5020	5020	5020	5020	0
477	20241127	115900	75590440	5020	5020	5020	5020	0
478	20241127	115800	75590440	5020	5020	5020	5020	0
479	20241127	115700	75590440	5020	5020	5020	5020	0
480	20241127	115600	75590440	5020	5020	5020	5020	0
481	20241127	115500	75590440	5020	5020	5020	5020	0
482	20241127	115400	75590440	5020	5020	5020	5020	0
483	20241127	115300	75590440	5020	5020	5020	5020	0
484	20241127	115200	75590440	5020	5020	5020	5020	0
485	20241127	115100	75590440	5020	5020	5020	5020	0
486	20241127	115000	75590440	5020	5020	5020	5020	0
487	20241127	114900	75590440	5020	5030	5040	5020	1038
488	20241127	114800	70361500	5040	5040	5040	5040	0
489	20241127	114700	70361500	5040	5040	5040	5040	1
490	20241127	114600	70356460	5010	5010	5010	5010	0
491	20241127	114500	70356460	5010	5010	5010	5010	0
492	20241127	114400	70356460	5010	5020	5020	5010	313
493	20241127	114300	68787050	5050	5050	5050	5050	0
494	20241127	114200	68787050	5050	5050	5050	5050	0
495	20241127	114100	68787050	5050	5050	5050	5050	0
496	20241127	114000	68787050	5050	5050	5050	5050	0
497	20241127	113900	68787050	5050	5050	5050	5050	0
498	20241127	113800	68787050	5050	5050	5050	5050	0
499	20241127	113700	68787050	5050	5050	5050	5050	0
500	20241127	113600	68787050	5050	5050	5050	5050	0
501	20241127	113500	68787050	5050	5050	5050	5050	0
502	20241127	113400	68787050	5050	5050	5050	5050	0
503	20241127	113300	68787050	5050	5050	5050	5050	0
504	20241127	113200	68787050	5050	5050	5050	5050	18
505	20241127	113100	68696150	5030	5030	5030	5030	588
506	20241127	113000	65738510	5030	5030	5030	5030	0
507	20241127	112900	65738510	5030	5030	5030	5030	0
508	20241127	112800	65738510	5030	5030	5030	5030	5
509	20241127	112700	65713360	5030	5030	5030	5030	0
510	20241127	112600	65713360	5030	5030	5030	5030	1
511	20241127	112500	65708330	5020	5030	5030	5020	76
512	20241127	112400	65326420	5030	5030	5030	5030	0
513	20241127	112300	65326420	5030	5030	5030	5030	0
514	20241127	112200	65326420	5030	5030	5030	5030	284
515	20241127	112100	63897900	5040	5040	5040	5040	0
516	20241127	112000	63897900	5040	5040	5040	5040	0
517	20241127	111900	63897900	5040	5040	5040	5040	0
518	20241127	111800	63897900	5040	5040	5040	5040	0
519	20241127	111700	63897900	5040	5040	5040	5040	0
520	20241127	111600	63897900	5040	5040	5040	5040	0
521	20241127	111500	63897900	5040	5040	5040	5040	0
522	20241127	111400	63897900	5040	5040	5040	5040	0
523	20241127	111300	63897900	5040	5040	5040	5040	0
524	20241127	111200	63897900	5040	5040	5040	5040	0
525	20241127	111100	63897900	5040	5040	5040	5040	72
526	20241127	111000	63535020	5040	5040	5040	5040	1
527	20241127	110900	63529980	5030	5030	5030	5030	0
528	20241127	110800	63529980	5030	5030	5030	5030	0
529	20241127	110700	63529980	5030	5030	5030	5030	0
530	20241127	110600	63529980	5030	5030	5030	5030	3
531	20241127	110500	63514890	5040	5030	5040	5030	101
532	20241127	110400	63006850	5030	5030	5030	5030	0
533	20241127	110300	63006850	5030	5030	5030	5030	0
534	20241127	110200	63006850	5030	5030	5030	5030	0
535	20241127	110100	63006850	5030	5030	5030	5030	0
536	20241127	110000	63006850	5030	5030	5030	5030	0
537	20241127	105900	63006850	5030	5040	5040	5030	1606
538	20241127	105800	54914950	5040	5040	5040	5040	0
539	20241127	105700	54914950	5040	5040	5040	5040	5
540	20241127	105600	54889750	5060	5060	5060	5060	0
541	20241127	105500	54889750	5060	5060	5060	5060	0
542	20241127	105400	54889750	5060	5060	5060	5060	0
543	20241127	105300	54889750	5060	5060	5060	5060	0
544	20241127	105200	54889750	5060	5060	5060	5060	0
545	20241127	105100	54889750	5060	5060	5060	5060	0
546	20241127	105000	54889750	5060	5040	5060	5040	51
547	20241127	104900	54632350	5040	5040	5040	5040	0
548	20241127	104800	54632350	5040	5040	5040	5040	0
549	20241127	104700	54632350	5040	5040	5040	5040	0
550	20241127	104600	54632350	5040	5040	5040	5040	0
551	20241127	104500	54632350	5040	5040	5040	5040	0
552	20241127	104400	54632350	5040	5040	5040	5040	0
553	20241127	104300	54632350	5040	5040	5040	5040	0
554	20241127	104200	54632350	5040	5040	5040	5040	0
555	20241127	104100	54632350	5040	5040	5040	5040	0
556	20241127	104000	54632350	5040	5040	5040	5040	0
557	20241127	103900	54632350	5040	5060	5060	5040	24
558	20241127	103800	54511370	5040	5040	5040	5040	0
559	20241127	103700	54511370	5040	5040	5040	5040	0
560	20241127	103600	54511370	5040	5040	5040	5040	0
561	20241127	103500	54511370	5040	5040	5040	5040	0
562	20241127	103400	54511370	5040	5040	5040	5040	0
563	20241127	103300	54511370	5040	5040	5040	5040	1
564	20241127	103200	54506330	5040	5040	5040	5040	0
565	20241127	103100	54506330	5040	5040	5040	5040	0
566	20241127	103000	54506330	5040	5040	5040	5040	0
567	20241127	102900	54506330	5040	5040	5040	5040	0
568	20241127	102800	54506330	5040	5040	5040	5040	0
569	20241127	102700	54506330	5040	5040	5040	5040	4
570	20241127	102600	54486170	5040	5040	5040	5040	3
571	20241127	102500	54471050	5070	5070	5070	5070	0
572	20241127	102400	54471050	5070	5070	5070	5070	1
573	20241127	102300	54465980	5040	5040	5040	5040	0
574	20241127	102200	54465980	5040	5040	5040	5040	0
575	20241127	102100	54465980	5040	5040	5040	5040	0
576	20241127	102000	54465980	5040	5040	5040	5040	0
577	20241127	101900	54465980	5040	5040	5040	5040	0
578	20241127	101800	54465980	5040	5040	5040	5040	0
579	20241127	101700	54465980	5040	5040	5040	5040	0
580	20241127	101600	54465980	5040	5040	5040	5040	0
581	20241127	101500	54465980	5040	5040	5040	5040	0
582	20241127	101400	54465980	5040	5040	5040	5040	0
583	20241127	101300	54465980	5040	5040	5040	5040	0
584	20241127	101200	54465980	5040	5040	5040	5040	0
585	20241127	101100	54465980	5040	5040	5040	5040	0
586	20241127	101000	54465980	5040	5050	5050	5040	555
587	20241127	100900	51663760	5070	5070	5070	5070	0
588	20241127	100800	51663760	5070	5070	5070	5070	0
589	20241127	100700	51663760	5070	5070	5070	5070	0
590	20241127	100600	51663760	5070	5070	5070	5070	2
591	20241127	100500	51653620	5070	5070	5070	5070	0
592	20241127	100400	51653620	5070	5070	5070	5070	0
593	20241127	100300	51653620	5070	5070	5070	5070	0
594	20241127	100200	51653620	5070	5070	5070	5070	6
595	20241127	100100	51623200	5050	5050	5050	5050	0
596	20241127	100000	51623200	5050	5050	5050	5050	0
597	20241127	095900	51623200	5050	5050	5050	5050	0
598	20241127	095800	51623200	5050	5050	5050	5050	0
599	20241127	095700	51623200	5050	5050	5050	5050	0
600	20241127	095600	51623200	5050	5050	5050	5050	0
601	20241127	095500	51623200	5050	5050	5050	5050	0
602	20241127	095400	51623200	5050	5050	5050	5050	148
603	20241127	095300	50875800	5040	5040	5040	5040	0
604	20241127	095200	50875800	5040	5040	5040	5040	1058
605	20241127	095100	45543480	5040	5040	5040	5040	18
606	20241127	095000	45452760	5020	5020	5020	5020	34
607	20241127	094900	45282080	5020	5040	5040	5020	204
608	20241127	094800	44257960	5050	5060	5060	5050	2
609	20241127	094700	44247850	5040	5040	5040	5040	0
610	20241127	094600	44247850	5040	5060	5060	5040	204
611	20241127	094500	43219630	5070	5070	5070	5070	0
612	20241127	094400	43219630	5070	5070	5070	5070	1
613	20241127	094300	43214560	5070	5070	5070	5070	0
614	20241127	094200	43214560	5070	5070	5070	5070	0
615	20241127	094100	43214560	5070	5070	5070	5070	0
616	20241127	094000	43214560	5070	5070	5070	5070	0
617	20241127	093900	43214560	5070	5070	5070	5070	0
618	20241127	093800	43214560	5070	5070	5070	5070	0
619	20241127	093700	43214560	5070	5070	5070	5070	0
620	20241127	093600	43214560	5070	5070	5070	5070	0
621	20241127	093500	43214560	5070	5070	5070	5070	7
622	20241127	093400	43179070	5070	5070	5070	5070	0
623	20241127	093300	43179070	5070	5070	5070	5070	0
624	20241127	093200	43179070	5070	5070	5070	5070	1
625	20241127	093100	43174000	5070	5070	5070	5070	0
626	20241127	093000	43174000	5070	5070	5070	5070	0
627	20241127	092900	43174000	5070	5070	5070	5070	0
628	20241127	092800	43174000	5070	5070	5070	5070	0
629	20241127	092700	43174000	5070	5070	5070	5070	0
630	20241127	092600	43174000	5070	5070	5070	5070	0
631	20241127	092500	43174000	5070	5070	5070	5070	0
632	20241127	092400	43174000	5070	5070	5070	5070	990
633	20241127	092300	38154700	5070	5070	5070	5070	0
634	20241127	092200	38154700	5070	5070	5070	5070	0
635	20241127	092100	38154700	5070	5070	5070	5070	0
636	20241127	092000	38154700	5070	5070	5070	5070	0
637	20241127	091900	38154700	5070	5070	5070	5070	0
638	20241127	091800	38154700	5070	5070	5070	5070	0
639	20241127	091700	38154700	5070	5070	5070	5070	0
640	20241127	091600	38154700	5070	5070	5070	5070	0
641	20241127	091500	38154700	5070	5070	5070	5070	0
642	20241127	091400	38154700	5070	5070	5070	5070	0
643	20241127	091300	38154700	5070	5070	5070	5070	0
644	20241127	091200	38154700	5070	5070	5070	5070	0
645	20241127	091100	38154700	5070	5070	5070	5070	0
646	20241127	091000	38154700	5070	5120	5120	5070	435
647	20241127	090900	35944350	5120	5080	5120	5080	1101
648	20241127	090800	30309480	5080	5030	5080	5030	100
649	20241127	090700	29804000	5000	5020	5020	5000	2902
650	20241127	090600	15285050	5020	5050	5050	5020	2851
651	20241127	090500	914760	5060	5060	5060	5060	0
652	20241127	090400	914760	5060	5060	5060	5060	103
653	20241127	090300	393580	5070	5080	5080	5070	4
654	20241127	090200	373280	5090	5090	5090	5090	0
655	20241127	090100	373280	5090	5090	5090	5090	0
656	20241127	090000	373280	5090	5120	5120	5090	73