KissMeData/079000/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	194900	11254790	4920	4920	4920	4920	62
3	20231127	194800	11254790	4920	4920	4920	4920	0
4	20231127	194700	11254790	4920	4920	4920	4920	0
5	20231127	194600	11254790	4920	4920	4920	4920	0
6	20231127	194500	11254790	4920	4920	4920	4920	0
7	20231127	194400	11254790	4920	4920	4920	4920	0
8	20231127	194300	11254790	4920	4920	4920	4920	0
9	20231127	194200	11254790	4920	4920	4920	4920	0
10	20231127	194100	11254790	4920	4920	4920	4920	0
11	20231127	194000	11254790	4920	4920	4920	4920	0
12	20231127	193900	11254790	4920	4920	4920	4920	0
13	20231127	193800	11254790	4920	4920	4920	4920	0
14	20231127	193700	11254790	4920	4920	4920	4920	0
15	20231127	193600	11254790	4920	4920	4920	4920	0
16	20231127	193500	11254790	4920	4920	4920	4920	0
17	20231127	193400	11254790	4920	4920	4920	4920	0
18	20231127	193300	11254790	4920	4920	4920	4920	0
19	20231127	193200	11254790	4920	4920	4920	4920	0
20	20231127	193100	11254790	4920	4920	4920	4920	0
21	20231127	193000	11254790	4920	4920	4920	4920	0
22	20231127	192900	11254790	4920	4920	4920	4920	0
23	20231127	192800	11254790	4920	4920	4920	4920	0
24	20231127	192700	11254790	4920	4920	4920	4920	0
25	20231127	192600	11254790	4920	4920	4920	4920	0
26	20231127	192500	11254790	4920	4920	4920	4920	0
27	20231127	192400	11254790	4920	4920	4920	4920	0
28	20231127	192300	11254790	4920	4920	4920	4920	0
29	20231127	192200	11254790	4920	4920	4920	4920	0
30	20231127	192100	11254790	4920	4920	4920	4920	0
31	20231127	192000	11254790	4920	4920	4920	4920	0
32	20231127	191900	11254790	4920	4920	4920	4920	62
33	20231127	191800	11254790	4920	4920	4920	4920	0
34	20231127	191700	11254790	4920	4920	4920	4920	0
35	20231127	191600	11254790	4920	4920	4920	4920	0
36	20231127	191500	11254790	4920	4920	4920	4920	0
37	20231127	191400	11254790	4920	4920	4920	4920	0
38	20231127	191300	11254790	4920	4920	4920	4920	0
39	20231127	191200	11254790	4920	4920	4920	4920	0
40	20231127	191100	11254790	4920	4920	4920	4920	0
41	20231127	191000	11254790	4920	4920	4920	4920	0
42	20231127	190900	11254790	4920	4920	4920	4920	0
43	20231127	190800	11254790	4920	4920	4920	4920	0
44	20231127	190700	11254790	4920	4920	4920	4920	0
45	20231127	190600	11254790	4920	4920	4920	4920	0
46	20231127	190500	11254790	4920	4920	4920	4920	0
47	20231127	190400	11254790	4920	4920	4920	4920	0
48	20231127	190300	11254790	4920	4920	4920	4920	0
49	20231127	190200	11254790	4920	4920	4920	4920	0
50	20231127	190100	11254790	4920	4920	4920	4920	0
51	20231127	190000	11254790	4920	4920	4920	4920	0
52	20231127	185900	11254790	4920	4920	4920	4920	0
53	20231127	185800	11254790	4920	4920	4920	4920	0
54	20231127	185700	11254790	4920	4920	4920	4920	0
55	20231127	185600	11254790	4920	4920	4920	4920	0
56	20231127	185500	11254790	4920	4920	4920	4920	0
57	20231127	185400	11254790	4920	4920	4920	4920	0
58	20231127	185300	11254790	4920	4920	4920	4920	0
59	20231127	185200	11254790	4920	4920	4920	4920	0
60	20231127	185100	11254790	4920	4920	4920	4920	0
61	20231127	185000	11254790	4920	4920	4920	4920	0
62	20231127	184900	11254790	4920	4920	4920	4920	62
63	20231127	184800	11254790	4920	4920	4920	4920	0
64	20231127	184700	11254790	4920	4920	4920	4920	0
65	20231127	184600	11254790	4920	4920	4920	4920	0
66	20231127	184500	11254790	4920	4920	4920	4920	0
67	20231127	184400	11254790	4920	4920	4920	4920	0
68	20231127	184300	11254790	4920	4920	4920	4920	0
69	20231127	184200	11254790	4920	4920	4920	4920	0
70	20231127	184100	11254790	4920	4920	4920	4920	0
71	20231127	184000	11254790	4920	4920	4920	4920	0
72	20231127	183900	11254790	4920	4920	4920	4920	0
73	20231127	183800	11254790	4920	4920	4920	4920	0
74	20231127	183700	11254790	4920	4920	4920	4920	0
75	20231127	183600	11254790	4920	4920	4920	4920	0
76	20231127	183500	11254790	4920	4920	4920	4920	0
77	20231127	183400	11254790	4920	4920	4920	4920	0
78	20231127	183300	11254790	4920	4920	4920	4920	0
79	20231127	183200	11254790	4920	4920	4920	4920	0
80	20231127	183100	11254790	4920	4920	4920	4920	0
81	20231127	183000	11254790	4920	4920	4920	4920	0
82	20231127	182900	11254790	4920	4920	4920	4920	0
83	20231127	182800	11254790	4920	4920	4920	4920	0
84	20231127	182700	11254790	4920	4920	4920	4920	0
85	20231127	182600	11254790	4920	4920	4920	4920	0
86	20231127	182500	11254790	4920	4920	4920	4920	0
87	20231127	182400	11254790	4920	4920	4920	4920	0
88	20231127	182300	11254790	4920	4920	4920	4920	0
89	20231127	182200	11254790	4920	4920	4920	4920	0
90	20231127	182100	11254790	4920	4920	4920	4920	0
91	20231127	182000	11254790	4920	4920	4920	4920	0
92	20231127	181900	11254790	4920	4920	4920	4920	62
93	20231127	181800	11254790	4920	4920	4920	4920	0
94	20231127	181700	11254790	4920	4920	4920	4920	0
95	20231127	181600	11254790	4920	4920	4920	4920	0
96	20231127	181500	11254790	4920	4920	4920	4920	0
97	20231127	181400	11254790	4920	4920	4920	4920	0
98	20231127	181300	11254790	4920	4920	4920	4920	0
99	20231127	181200	11254790	4920	4920	4920	4920	0
100	20231127	181100	11254790	4920	4920	4920	4920	0
101	20231127	181000	11254790	4920	4920	4920	4920	0
102	20231127	180900	11254790	4920	4920	4920	4920	0
103	20231127	180800	11254790	4920	4920	4920	4920	0
104	20231127	180700	11254790	4920	4920	4920	4920	0
105	20231127	180600	11254790	4920	4920	4920	4920	0
106	20231127	180500	11254790	4920	4920	4920	4920	0
107	20231127	180400	11254790	4920	4920	4920	4920	0
108	20231127	180300	11254790	4920	4920	4920	4920	0
109	20231127	180200	11254790	4920	4920	4920	4920	0
110	20231127	180100	11254790	4920	4920	4920	4920	0
111	20231127	180000	11254790	4920	4920	4920	4920	0
112	20231127	175900	11254790	4920	4920	4920	4920	0
113	20231127	175800	11254790	4920	4920	4920	4920	0
114	20231127	175700	11254790	4920	4920	4920	4920	0
115	20231127	175600	11254790	4920	4920	4920	4920	0
116	20231127	175500	11254790	4920	4920	4920	4920	0
117	20231127	175400	11254790	4920	4920	4920	4920	0
118	20231127	175300	11254790	4920	4920	4920	4920	0
119	20231127	175200	11254790	4920	4920	4920	4920	0
120	20231127	175100	11254790	4920	4920	4920	4920	0
121	20231127	175000	11254790	4920	4920	4920	4920	0
122	20231127	174900	11254790	4920	4920	4920	4920	62
123	20231127	174800	11254790	4920	4920	4920	4920	0
124	20231127	174700	11254790	4920	4920	4920	4920	0
125	20231127	174600	11254790	4920	4920	4920	4920	0
126	20231127	174500	11254790	4920	4920	4920	4920	0
127	20231127	174400	11254790	4920	4920	4920	4920	0
128	20231127	174300	11254790	4920	4920	4920	4920	0
129	20231127	174200	11254790	4920	4920	4920	4920	0
130	20231127	174100	11254790	4920	4920	4920	4920	0
131	20231127	174000	11254790	4920	4920	4920	4920	0
132	20231127	173900	11254790	4920	4920	4920	4920	0
133	20231127	173800	11254790	4920	4920	4920	4920	0
134	20231127	173700	11254790	4920	4920	4920	4920	0
135	20231127	173600	11254790	4920	4920	4920	4920	0
136	20231127	173500	11254790	4920	4920	4920	4920	0
137	20231127	173400	11254790	4920	4920	4920	4920	0
138	20231127	173300	11254790	4920	4920	4920	4920	0
139	20231127	173200	11254790	4920	4920	4920	4920	0
140	20231127	173100	11254790	4920	4920	4920	4920	0
141	20231127	173000	11254790	4920	4920	4920	4920	0
142	20231127	172900	11254790	4920	4920	4920	4920	0
143	20231127	172800	11254790	4920	4920	4920	4920	0
144	20231127	172700	11254790	4920	4920	4920	4920	0
145	20231127	172600	11254790	4920	4920	4920	4920	0
146	20231127	172500	11254790	4920	4920	4920	4920	0
147	20231127	172400	11254790	4920	4920	4920	4920	0
148	20231127	172300	11254790	4920	4920	4920	4920	0
149	20231127	172200	11254790	4920	4920	4920	4920	0
150	20231127	172100	11254790	4920	4920	4920	4920	0
151	20231127	172000	11254790	4920	4920	4920	4920	0
152	20231127	171900	11254790	4920	4920	4920	4920	62
153	20231127	171800	11254790	4920	4920	4920	4920	0
154	20231127	171700	11254790	4920	4920	4920	4920	0
155	20231127	171600	11254790	4920	4920	4920	4920	0
156	20231127	171500	11254790	4920	4920	4920	4920	0
157	20231127	171400	11254790	4920	4920	4920	4920	0
158	20231127	171300	11254790	4920	4920	4920	4920	0
159	20231127	171200	11254790	4920	4920	4920	4920	0
160	20231127	171100	11254790	4920	4920	4920	4920	0
161	20231127	171000	11254790	4920	4920	4920	4920	0
162	20231127	170900	11254790	4920	4920	4920	4920	0
163	20231127	170800	11254790	4920	4920	4920	4920	0
164	20231127	170700	11254790	4920	4920	4920	4920	0
165	20231127	170600	11254790	4920	4920	4920	4920	0
166	20231127	170500	11254790	4920	4920	4920	4920	0
167	20231127	170400	11254790	4920	4920	4920	4920	0
168	20231127	170300	11254790	4920	4920	4920	4920	0
169	20231127	170200	11254790	4920	4920	4920	4920	0
170	20231127	170100	11254790	4920	4920	4920	4920	0
171	20231127	170000	11254790	4920	4920	4920	4920	0
172	20231127	165900	11254790	4920	4920	4920	4920	0
173	20231127	165800	11254790	4920	4920	4920	4920	0
174	20231127	165700	11254790	4920	4920	4920	4920	0
175	20231127	165600	11254790	4920	4920	4920	4920	0
176	20231127	165500	11254790	4920	4920	4920	4920	0
177	20231127	165400	11254790	4920	4920	4920	4920	0
178	20231127	165300	11254790	4920	4920	4920	4920	0
179	20231127	165200	11254790	4920	4920	4920	4920	0
180	20231127	165100	11254790	4920	4920	4920	4920	0
181	20231127	165000	11254790	4920	4920	4920	4920	0
182	20231127	164900	11254790	4920	4920	4920	4920	62
183	20231127	164800	11254790	4920	4920	4920	4920	0
184	20231127	164700	11254790	4920	4920	4920	4920	0
185	20231127	164600	11254790	4920	4920	4920	4920	0
186	20231127	164500	11254790	4920	4920	4920	4920	0
187	20231127	164400	11254790	4920	4920	4920	4920	0
188	20231127	164300	11254790	4920	4920	4920	4920	0
189	20231127	164200	11254790	4920	4920	4920	4920	0
190	20231127	164100	11254790	4920	4920	4920	4920	0
191	20231127	164000	11254790	4920	4920	4920	4920	0
192	20231127	163900	11254790	4920	4920	4920	4920	0
193	20231127	163800	11254790	4920	4920	4920	4920	0
194	20231127	163700	11254790	4920	4920	4920	4920	0
195	20231127	163600	11254790	4920	4920	4920	4920	0
196	20231127	163500	11254790	4920	4920	4920	4920	0
197	20231127	163400	11254790	4920	4920	4920	4920	0
198	20231127	163300	11254790	4920	4920	4920	4920	0
199	20231127	163200	11254790	4920	4920	4920	4920	0
200	20231127	163100	11254790	4920	4920	4920	4920	0
201	20231127	163000	11254790	4920	4920	4920	4920	0
202	20231127	162900	11254790	4920	4920	4920	4920	0
203	20231127	162800	11254790	4920	4920	4920	4920	0
204	20231127	162700	11254790	4920	4920	4920	4920	0
205	20231127	162600	11254790	4920	4920	4920	4920	0
206	20231127	162500	11254790	4920	4920	4920	4920	0
207	20231127	162400	11254790	4920	4920	4920	4920	0
208	20231127	162300	11254790	4920	4920	4920	4920	0
209	20231127	162200	11254790	4920	4920	4920	4920	0
210	20231127	162100	11254790	4920	4920	4920	4920	0
211	20231127	162000	11254790	4920	4920	4920	4920	0
212	20231127	161900	11254790	4920	4920	4920	4920	62
213	20231127	161800	11254790	4920	4920	4920	4920	0
214	20231127	161700	11254790	4920	4920	4920	4920	0
215	20231127	161600	11254790	4920	4920	4920	4920	0
216	20231127	161500	11254790	4920	4920	4920	4920	0
217	20231127	161400	11254790	4920	4920	4920	4920	0
218	20231127	161300	11254790	4920	4920	4920	4920	0
219	20231127	161200	11254790	4920	4920	4920	4920	0
220	20231127	161100	11254790	4920	4920	4920	4920	0
221	20231127	161000	11254790	4920	4920	4920	4920	0
222	20231127	160900	11254790	4920	4920	4920	4920	0
223	20231127	160800	11254790	4920	4920	4920	4920	0
224	20231127	160700	11254790	4920	4920	4920	4920	0
225	20231127	160600	11254790	4920	4920	4920	4920	0
226	20231127	160500	11254790	4920	4920	4920	4920	0
227	20231127	160400	11254790	4920	4920	4920	4920	0
228	20231127	160300	11254790	4920	4920	4920	4920	0
229	20231127	160200	11254790	4920	4920	4920	4920	0
230	20231127	160100	11254790	4920	4920	4920	4920	0
231	20231127	160000	11254790	4920	4920	4920	4920	0
232	20231127	155900	11254790	4920	4920	4920	4920	0
233	20231127	155800	11254790	4920	4920	4920	4920	0
234	20231127	155700	11254790	4920	4920	4920	4920	0
235	20231127	155600	11254790	4920	4920	4920	4920	0
236	20231127	155500	11254790	4920	4920	4920	4920	0
237	20231127	155400	11254790	4920	4920	4920	4920	0
238	20231127	155300	11254790	4920	4920	4920	4920	0
239	20231127	155200	11254790	4920	4920	4920	4920	0
240	20231127	155100	11254790	4920	4920	4920	4920	0
241	20231127	155000	11254790	4920	4920	4920	4920	0
242	20231127	154900	11254790	4920	4920	4920	4920	62
243	20231127	154800	11254790	4920	4920	4920	4920	0
244	20231127	154700	11254790	4920	4920	4920	4920	0
245	20231127	154600	11254790	4920	4920	4920	4920	0
246	20231127	154500	11254790	4920	4920	4920	4920	0
247	20231127	154400	11254790	4920	4920	4920	4920	0
248	20231127	154300	11254790	4920	4920	4920	4920	0
249	20231127	154200	11254790	4920	4920	4920	4920	0
250	20231127	154100	11254790	4920	4920	4920	4920	0
251	20231127	154000	11254790	4920	4920	4920	4920	0
252	20231127	153900	11254790	4920	4920	4920	4920	0
253	20231127	153800	11254790	4920	4920	4920	4920	0
254	20231127	153700	11254790	4920	4920	4920	4920	0
255	20231127	153600	11254790	4920	4920	4920	4920	0
256	20231127	153500	11254790	4920	4920	4920	4920	0
257	20231127	153400	11254790	4920	4920	4920	4920	0
258	20231127	153300	11254790	4920	4920	4920	4920	0
259	20231127	153200	11254790	4920	4920	4920	4920	0
260	20231127	153100	11254790	4920	4920	4920	4920	0
261	20231127	153000	11254790	4920	4920	4920	4920	62
262	20231127	152900	10949750	5000	5000	5000	5000	0
263	20231127	152800	10949750	5000	5000	5000	5000	0
264	20231127	152700	10949750	5000	5000	5000	5000	0
265	20231127	152600	10949750	5000	5000	5000	5000	0
266	20231127	152500	10949750	5000	5000	5000	5000	0
267	20231127	152400	10949750	5000	5000	5000	5000	0
268	20231127	152300	10949750	5000	5000	5000	5000	0
269	20231127	152200	10949750	5000	5000	5000	5000	0
270	20231127	152100	10949750	5000	5000	5000	5000	0
271	20231127	152000	10949750	5000	5000	5000	5000	0
272	20231127	151900	10949750	5000	5000	5000	5000	0
273	20231127	151800	10949750	5000	5000	5000	5000	0
274	20231127	151700	10949750	5000	5000	5000	5000	0
275	20231127	151600	10949750	5000	5000	5000	5000	0
276	20231127	151500	10949750	5000	5000	5000	5000	0
277	20231127	151400	10949750	5000	5000	5000	5000	0
278	20231127	151300	10949750	5000	5000	5000	5000	0
279	20231127	151200	10949750	5000	5000	5000	5000	0
280	20231127	151100	10949750	5000	5000	5000	5000	0
281	20231127	151000	10949750	5000	5000	5000	5000	0
282	20231127	150900	10949750	5000	5000	5000	5000	0
283	20231127	150800	10949750	5000	5000	5000	5000	0
284	20231127	150700	10949750	5000	5000	5000	5000	0
285	20231127	150600	10949750	5000	5000	5000	5000	0
286	20231127	150500	10949750	5000	5000	5000	5000	0
287	20231127	150400	10949750	5000	5000	5000	5000	0
288	20231127	150300	10949750	5000	5000	5000	5000	0
289	20231127	150200	10949750	5000	5000	5000	5000	0
290	20231127	150100	10949750	5000	5000	5000	5000	1
291	20231127	150000	10944750	5000	5000	5000	5000	0
292	20231127	145900	10944750	5000	5000	5000	5000	0
293	20231127	145800	10944750	5000	5000	5000	5000	0
294	20231127	145700	10944750	5000	5000	5000	5000	0
295	20231127	145600	10944750	5000	5000	5000	5000	0
296	20231127	145500	10944750	5000	5000	5000	5000	0
297	20231127	145400	10944750	5000	5000	5000	5000	0
298	20231127	145300	10944750	5000	5000	5000	5000	0
299	20231127	145200	10944750	5000	5000	5000	5000	0
300	20231127	145100	10944750	5000	5000	5000	5000	0
301	20231127	145000	10944750	5000	5000	5000	5000	0
302	20231127	144900	10944750	5000	5000	5000	5000	0
303	20231127	144800	10944750	5000	5000	5000	5000	0
304	20231127	144700	10944750	5000	5000	5000	5000	0
305	20231127	144600	10944750	5000	5000	5000	5000	0
306	20231127	144500	10944750	5000	5000	5000	5000	130
307	20231127	144400	10294750	5000	5000	5000	5000	0
308	20231127	144300	10294750	5000	5000	5000	5000	0
309	20231127	144200	10294750	5000	5000	5000	5000	0
310	20231127	144100	10294750	5000	5000	5000	5000	0
311	20231127	144000	10294750	5000	5000	5000	5000	0
312	20231127	143900	10294750	5000	5000	5000	5000	0
313	20231127	143800	10294750	5000	5000	5000	5000	0
314	20231127	143700	10294750	5000	5000	5000	5000	0
315	20231127	143600	10294750	5000	5000	5000	5000	0
316	20231127	143500	10294750	5000	5000	5000	5000	0
317	20231127	143400	10294750	5000	5000	5000	5000	0
318	20231127	143300	10294750	5000	5000	5000	5000	0
319	20231127	143200	10294750	5000	5000	5000	5000	0
320	20231127	143100	10294750	5000	5000	5000	5000	8
321	20231127	143000	10254750	4950	4950	4950	4950	0
322	20231127	142900	10254750	4950	4950	4950	4950	0
323	20231127	142800	10254750	4950	4950	4950	4950	0
324	20231127	142700	10254750	4950	4950	4950	4950	0
325	20231127	142600	10254750	4950	4950	4950	4950	0
326	20231127	142500	10254750	4950	4950	4950	4950	0
327	20231127	142400	10254750	4950	4950	4950	4950	0
328	20231127	142300	10254750	4950	4950	4950	4950	0
329	20231127	142200	10254750	4950	4960	4960	4950	100
330	20231127	142100	9759150	4950	4950	4950	4950	0
331	20231127	142000	9759150	4950	4950	4950	4950	4
332	20231127	141900	9739350	4950	4950	4950	4950	0
333	20231127	141800	9739350	4950	4950	4950	4950	0
334	20231127	141700	9739350	4950	4950	4950	4950	0
335	20231127	141600	9739350	4950	4950	4950	4950	0
336	20231127	141500	9739350	4950	4950	4950	4950	1
337	20231127	141400	9734400	5000	5000	5000	5000	0
338	20231127	141300	9734400	5000	5000	5000	5000	0
339	20231127	141200	9734400	5000	5000	5000	5000	0
340	20231127	141100	9734400	5000	5000	5000	5000	0
341	20231127	141000	9734400	5000	5000	5000	5000	50
342	20231127	140900	9484400	5000	5000	5000	5000	0
343	20231127	140800	9484400	5000	5000	5000	5000	0
344	20231127	140700	9484400	5000	5000	5000	5000	0
345	20231127	140600	9484400	5000	5000	5000	5000	0
346	20231127	140500	9484400	5000	5000	5000	5000	0
347	20231127	140400	9484400	5000	5000	5000	5000	0
348	20231127	140300	9484400	5000	5000	5000	5000	0
349	20231127	140200	9484400	5000	5000	5000	5000	0
350	20231127	140100	9484400	5000	5000	5000	5000	0
351	20231127	140000	9484400	5000	5000	5000	5000	0
352	20231127	135900	9484400	5000	5000	5000	5000	0
353	20231127	135800	9484400	5000	5000	5000	5000	0
354	20231127	135700	9484400	5000	5000	5000	5000	0
355	20231127	135600	9484400	5000	5000	5000	5000	0
356	20231127	135500	9484400	5000	5000	5000	5000	0
357	20231127	135400	9484400	5000	5000	5000	5000	0
358	20231127	135300	9484400	5000	5000	5000	5000	0
359	20231127	135200	9484400	5000	5000	5000	5000	0
360	20231127	135100	9484400	5000	5000	5000	5000	0
361	20231127	135000	9484400	5000	5000	5000	5000	0
362	20231127	134900	9484400	5000	5000	5000	5000	0
363	20231127	134800	9484400	5000	5000	5000	5000	0
364	20231127	134700	9484400	5000	5000	5000	5000	0
365	20231127	134600	9484400	5000	5000	5000	5000	0
366	20231127	134500	9484400	5000	5000	5000	5000	0
367	20231127	134400	9484400	5000	5000	5000	5000	0
368	20231127	134300	9484400	5000	5010	5010	5000	118
369	20231127	134200	8894360	5020	5020	5020	5020	0
370	20231127	134100	8894360	5020	5020	5020	5020	0
371	20231127	134000	8894360	5020	5020	5020	5020	0
372	20231127	133900	8894360	5020	5020	5020	5020	0
373	20231127	133800	8894360	5020	5020	5020	5020	0
374	20231127	133700	8894360	5020	5020	5020	5020	0
375	20231127	133600	8894360	5020	5020	5020	5020	0
376	20231127	133500	8894360	5020	5020	5020	5020	0
377	20231127	133400	8894360	5020	5020	5020	5020	0
378	20231127	133300	8894360	5020	5020	5020	5020	0
379	20231127	133200	8894360	5020	5020	5020	5020	3
380	20231127	133100	8879300	5020	5020	5020	5020	0
381	20231127	133000	8879300	5020	5020	5020	5020	0
382	20231127	132900	8879300	5020	5020	5020	5020	0
383	20231127	132800	8879300	5020	5020	5020	5020	0
384	20231127	132700	8879300	5020	5020	5020	5020	0
385	20231127	132600	8879300	5020	5020	5020	5020	0
386	20231127	132500	8879300	5020	5020	5020	5020	0
387	20231127	132400	8879300	5020	5020	5020	5020	0
388	20231127	132300	8879300	5020	5020	5020	5020	0
389	20231127	132200	8879300	5020	5020	5020	5020	0
390	20231127	132100	8879300	5020	5020	5020	5020	0
391	20231127	132000	8879300	5020	5020	5020	5020	0
392	20231127	131900	8879300	5020	5020	5020	5020	0
393	20231127	131800	8879300	5020	5020	5020	5020	0
394	20231127	131700	8879300	5020	5020	5020	5020	21
395	20231127	131600	8773880	5020	5020	5020	5020	1
396	20231127	131500	8768860	5060	4990	5060	4990	400
397	20231127	131400	6753730	4950	4950	4950	4950	0
398	20231127	131300	6753730	4950	4950	4950	4950	0
399	20231127	131200	6753730	4950	4950	4950	4950	0
400	20231127	131100	6753730	4950	4950	4950	4950	0
401	20231127	131000	6753730	4950	4950	4950	4950	0
402	20231127	130900	6753730	4950	4950	4950	4950	0
403	20231127	130800	6753730	4950	4950	4950	4950	0
404	20231127	130700	6753730	4950	4950	4950	4950	0
405	20231127	130600	6753730	4950	4950	4950	4950	0
406	20231127	130500	6753730	4950	4950	4950	4950	0
407	20231127	130400	6753730	4950	4965	4965	4950	500
408	20231127	130300	4274920	4990	4990	4990	4990	0
409	20231127	130200	4274920	4990	4990	4990	4990	0
410	20231127	130100	4274920	4990	4990	4990	4990	0
411	20231127	130000	4274920	4990	4990	4990	4990	0
412	20231127	125900	4274920	4990	4990	4990	4990	0
413	20231127	125800	4274920	4990	4990	4990	4990	0
414	20231127	125700	4274920	4990	4990	4990	4990	0
415	20231127	125600	4274920	4990	4990	4990	4990	0
416	20231127	125500	4274920	4990	4990	4990	4990	0
417	20231127	125400	4274920	4990	4990	4990	4990	0
418	20231127	125300	4274920	4990	4990	4990	4990	0
419	20231127	125200	4274920	4990	4990	4990	4990	0
420	20231127	125100	4274920	4990	4990	4990	4990	0
421	20231127	125000	4274920	4990	4990	4990	4990	0
422	20231127	124900	4274920	4990	4990	4990	4990	0
423	20231127	124800	4274920	4990	4990	4990	4990	0
424	20231127	124700	4274920	4990	4990	4990	4990	0
425	20231127	124600	4274920	4990	4990	4990	4990	0
426	20231127	124500	4274920	4990	4990	4990	4990	0
427	20231127	124400	4274920	4990	4990	4990	4990	0
428	20231127	124300	4274920	4990	4990	4990	4990	0
429	20231127	124200	4274920	4990	4990	4990	4990	0
430	20231127	124100	4274920	4990	4990	4990	4990	0
431	20231127	124000	4274920	4990	4990	4990	4990	0
432	20231127	123900	4274920	4990	4990	4990	4990	0
433	20231127	123800	4274920	4990	4990	4990	4990	2
434	20231127	123700	4264940	4965	4965	4965	4965	0
435	20231127	123600	4264940	4965	4965	4965	4965	0
436	20231127	123500	4264940	4965	4965	4965	4965	0
437	20231127	123400	4264940	4965	4965	4965	4965	0
438	20231127	123300	4264940	4965	4965	4965	4965	0
439	20231127	123200	4264940	4965	4965	4965	4965	0
440	20231127	123100	4264940	4965	4965	4965	4965	0
441	20231127	123000	4264940	4965	4965	4965	4965	0
442	20231127	122900	4264940	4965	4965	4965	4965	0
443	20231127	122800	4264940	4965	4965	4965	4965	0
444	20231127	122700	4264940	4965	4965	4965	4965	0
445	20231127	122600	4264940	4965	4965	4965	4965	0
446	20231127	122500	4264940	4965	4965	4965	4965	0
447	20231127	122400	4264940	4965	4965	4965	4965	0
448	20231127	122300	4264940	4965	4965	4965	4965	0
449	20231127	122200	4264940	4965	4965	4965	4965	0
450	20231127	122100	4264940	4965	4965	4965	4965	0
451	20231127	122000	4264940	4965	4965	4965	4965	0
452	20231127	121900	4264940	4965	4965	4965	4965	0
453	20231127	121800	4264940	4965	4965	4965	4965	0
454	20231127	121700	4264940	4965	4965	4965	4965	0
455	20231127	121600	4264940	4965	4965	4965	4965	0
456	20231127	121500	4264940	4965	4965	4965	4965	0
457	20231127	121400	4264940	4965	4965	4965	4965	0
458	20231127	121300	4264940	4965	4965	4965	4965	0
459	20231127	121200	4264940	4965	4965	4965	4965	0
460	20231127	121100	4264940	4965	4965	4965	4965	0
461	20231127	121000	4264940	4965	4965	4965	4965	0
462	20231127	120900	4264940	4965	4965	4965	4965	0
463	20231127	120800	4264940	4965	4965	4965	4965	0
464	20231127	120700	4264940	4965	4965	4965	4965	0
465	20231127	120600	4264940	4965	4965	4965	4965	0
466	20231127	120500	4264940	4965	4965	4965	4965	0
467	20231127	120400	4264940	4965	4965	4965	4965	0
468	20231127	120300	4264940	4965	4965	4965	4965	0
469	20231127	120200	4264940	4965	4965	4965	4965	0
470	20231127	120100	4264940	4965	4965	4965	4965	0
471	20231127	120000	4264940	4965	4965	4965	4965	0
472	20231127	115900	4264940	4965	4965	4965	4965	0
473	20231127	115800	4264940	4965	4965	4965	4965	0
474	20231127	115700	4264940	4965	4965	4965	4965	0
475	20231127	115600	4264940	4965	4965	4965	4965	0
476	20231127	115500	4264940	4965	4965	4965	4965	0
477	20231127	115400	4264940	4965	4965	4965	4965	0
478	20231127	115300	4264940	4965	4965	4965	4965	0
479	20231127	115200	4264940	4965	4965	4965	4965	0
480	20231127	115100	4264940	4965	4965	4965	4965	0
481	20231127	115000	4264940	4965	4965	4965	4965	0
482	20231127	114900	4264940	4965	4965	4965	4965	1
483	20231127	114800	4259975	4965	4965	4965	4965	0
484	20231127	114700	4259975	4965	4965	4965	4965	0
485	20231127	114600	4259975	4965	4965	4965	4965	0
486	20231127	114500	4259975	4965	4965	4965	4965	0
487	20231127	114400	4259975	4965	4965	4965	4965	0
488	20231127	114300	4259975	4965	4965	4965	4965	0
489	20231127	114200	4259975	4965	4965	4965	4965	0
490	20231127	114100	4259975	4965	4965	4965	4965	0
491	20231127	114000	4259975	4965	4965	4965	4965	0
492	20231127	113900	4259975	4965	4965	4965	4965	0
493	20231127	113800	4259975	4965	4965	4965	4965	0
494	20231127	113700	4259975	4965	4965	4965	4965	0
495	20231127	113600	4259975	4965	4965	4965	4965	0
496	20231127	113500	4259975	4965	4965	4965	4965	0
497	20231127	113400	4259975	4965	4965	4965	4965	0
498	20231127	113300	4259975	4965	4965	4965	4965	0
499	20231127	113200	4259975	4965	4965	4965	4965	0
500	20231127	113100	4259975	4965	4965	4965	4965	0
501	20231127	113000	4259975	4965	4965	4965	4965	0
502	20231127	112900	4259975	4965	4965	4965	4965	0
503	20231127	112800	4259975	4965	4965	4965	4965	0
504	20231127	112700	4259975	4965	4965	4965	4965	0
505	20231127	112600	4259975	4965	4965	4965	4965	1
506	20231127	112500	4255010	4965	4965	4965	4965	1
507	20231127	112400	4250045	4965	4965	4965	4965	0
508	20231127	112300	4250045	4965	4965	4965	4965	0
509	20231127	112200	4250045	4965	4965	4965	4965	0
510	20231127	112100	4250045	4965	4965	4965	4965	0
511	20231127	112000	4250045	4965	4965	4965	4965	0
512	20231127	111900	4250045	4965	4965	4965	4965	0
513	20231127	111800	4250045	4965	4965	4965	4950	302
514	20231127	111700	2754785	4950	4950	4950	4950	0
515	20231127	111600	2754785	4950	4950	4950	4950	0
516	20231127	111500	2754785	4950	4950	4950	4950	0
517	20231127	111400	2754785	4950	4950	4950	4950	0
518	20231127	111300	2754785	4950	4950	4950	4950	0
519	20231127	111200	2754785	4950	4965	4965	4950	228
520	20231127	111100	1625505	4965	4965	4965	4965	0
521	20231127	111000	1625505	4965	4965	4965	4965	0
522	20231127	110900	1625505	4965	4965	4965	4965	0
523	20231127	110800	1625505	4965	4965	4965	4965	0
524	20231127	110700	1625505	4965	4965	4965	4965	0
525	20231127	110600	1625505	4965	4965	4965	4965	0
526	20231127	110500	1625505	4965	4965	4965	4965	0
527	20231127	110400	1625505	4965	4965	4965	4965	0
528	20231127	110300	1625505	4965	4965	4965	4965	0
529	20231127	110200	1625505	4965	4965	4965	4965	0
530	20231127	110100	1625505	4965	4965	4965	4965	0
531	20231127	110000	1625505	4965	4965	4965	4965	0
532	20231127	105900	1625505	4965	4965	4965	4965	0
533	20231127	105800	1625505	4965	4965	4965	4965	0
534	20231127	105700	1625505	4965	4965	4965	4965	0
535	20231127	105600	1625505	4965	4965	4965	4965	0
536	20231127	105500	1625505	4965	4965	4965	4965	0
537	20231127	105400	1625505	4965	4965	4965	4965	0
538	20231127	105300	1625505	4965	4965	4965	4965	0
539	20231127	105200	1625505	4965	4965	4965	4965	0
540	20231127	105100	1625505	4965	4965	4965	4965	11
541	20231127	105000	1570890	4965	4965	4965	4965	0
542	20231127	104900	1570890	4965	4965	4965	4965	0
543	20231127	104800	1570890	4965	4965	4965	4965	0
544	20231127	104700	1570890	4965	4965	4965	4965	0
545	20231127	104600	1570890	4965	4965	4965	4965	0
546	20231127	104500	1570890	4965	4965	4965	4965	0
547	20231127	104400	1570890	4965	4965	4965	4965	4
548	20231127	104300	1551030	4965	4965	4965	4965	0
549	20231127	104200	1551030	4965	4965	4965	4965	0
550	20231127	104100	1551030	4965	4965	4965	4965	0
551	20231127	104000	1551030	4965	4965	4965	4965	0
552	20231127	103900	1551030	4965	4965	4965	4965	0
553	20231127	103800	1551030	4965	4965	4965	4965	0
554	20231127	103700	1551030	4965	4965	4965	4965	0
555	20231127	103600	1551030	4965	4965	4965	4965	0
556	20231127	103500	1551030	4965	4965	4965	4965	0
557	20231127	103400	1551030	4965	4965	4965	4965	0
558	20231127	103300	1551030	4965	4965	4965	4965	0
559	20231127	103200	1551030	4965	4965	4965	4965	0
560	20231127	103100	1551030	4965	4965	4965	4965	0
561	20231127	103000	1551030	4965	4965	4965	4965	5
562	20231127	102900	1526205	4965	4965	4965	4965	0
563	20231127	102800	1526205	4965	4965	4965	4965	0
564	20231127	102700	1526205	4965	4965	4965	4965	0
565	20231127	102600	1526205	4965	4965	4965	4965	0
566	20231127	102500	1526205	4965	4965	4965	4965	0
567	20231127	102400	1526205	4965	4965	4965	4965	0
568	20231127	102300	1526205	4965	4965	4965	4965	12
569	20231127	102200	1466625	5000	5000	5000	5000	0
570	20231127	102100	1466625	5000	5000	5000	5000	0
571	20231127	102000	1466625	5000	5000	5000	5000	0
572	20231127	101900	1466625	5000	5000	5000	5000	0
573	20231127	101800	1466625	5000	5000	5000	5000	0
574	20231127	101700	1466625	5000	5000	5000	5000	0
575	20231127	101600	1466625	5000	5000	5000	5000	0
576	20231127	101500	1466625	5000	5000	5000	5000	0
577	20231127	101400	1466625	5000	5000	5000	5000	0
578	20231127	101300	1466625	5000	5000	5000	5000	0
579	20231127	101200	1466625	5000	5000	5000	5000	0
580	20231127	101100	1466625	5000	5000	5000	5000	0
581	20231127	101000	1466625	5000	5000	5000	5000	0
582	20231127	100900	1466625	5000	5000	5000	5000	0
583	20231127	100800	1466625	5000	5000	5000	5000	0
584	20231127	100700	1466625	5000	5000	5000	5000	0
585	20231127	100600	1466625	5000	5000	5000	5000	0
586	20231127	100500	1466625	5000	5000	5000	5000	0
587	20231127	100400	1466625	5000	5000	5000	5000	0
588	20231127	100300	1466625	5000	5000	5000	5000	0
589	20231127	100200	1466625	5000	5000	5000	5000	0
590	20231127	100100	1466625	5000	5000	5000	5000	0
591	20231127	100000	1466625	5000	5000	5000	5000	0
592	20231127	095900	1466625	5000	5000	5000	5000	0
593	20231127	095800	1466625	5000	5000	5000	5000	0
594	20231127	095700	1466625	5000	5000	5000	5000	0
595	20231127	095600	1466625	5000	5000	5000	5000	0
596	20231127	095500	1466625	5000	5000	5000	5000	0
597	20231127	095400	1466625	5000	5000	5000	5000	0
598	20231127	095300	1466625	5000	5000	5000	5000	0
599	20231127	095200	1466625	5000	5000	5000	5000	0
600	20231127	095100	1466625	5000	5000	5000	5000	0
601	20231127	095000	1466625	5000	5000	5000	5000	0
602	20231127	094900	1466625	5000	5000	5000	5000	0
603	20231127	094800	1466625	5000	5000	5000	5000	0
604	20231127	094700	1466625	5000	5000	5000	5000	0
605	20231127	094600	1466625	5000	5000	5000	5000	0
606	20231127	094500	1466625	5000	5000	5000	5000	0
607	20231127	094400	1466625	5000	5000	5000	5000	0
608	20231127	094300	1466625	5000	4995	5000	4995	100
609	20231127	094200	967120	5000	5000	5000	5000	0
610	20231127	094100	967120	5000	5000	5000	5000	0
611	20231127	094000	967120	5000	5000	5000	5000	0
612	20231127	093900	967120	5000	5000	5000	5000	4
613	20231127	093800	947120	5010	5010	5010	5010	0
614	20231127	093700	947120	5010	5010	5010	5010	0
615	20231127	093600	947120	5010	5010	5010	5010	0
616	20231127	093500	947120	5010	5010	5010	5010	0
617	20231127	093400	947120	5010	5010	5010	5010	0
618	20231127	093300	947120	5010	5010	5010	5010	0
619	20231127	093200	947120	5010	5010	5010	5010	0
620	20231127	093100	947120	5010	5010	5010	5010	6
621	20231127	093000	917060	5050	5050	5050	5050	0
622	20231127	092900	917060	5050	5050	5050	5050	0
623	20231127	092800	917060	5050	5050	5050	5050	0
624	20231127	092700	917060	5050	5050	5050	5050	0
625	20231127	092600	917060	5050	5050	5050	5050	0
626	20231127	092500	917060	5050	5050	5050	5050	0
627	20231127	092400	917060	5050	5050	5050	5050	0
628	20231127	092300	917060	5050	5050	5050	5050	0
629	20231127	092200	917060	5050	5050	5050	5050	0
630	20231127	092100	917060	5050	5050	5050	5050	0
631	20231127	092000	917060	5050	5050	5050	5050	0
632	20231127	091900	917060	5050	5050	5050	5050	0
633	20231127	091800	917060	5050	5050	5050	5050	0
634	20231127	091700	917060	5050	5030	5050	5030	22
635	20231127	091600	806060	4915	4915	4915	4915	0
636	20231127	091500	806060	4915	4915	4915	4915	0
637	20231127	091400	806060	4915	4915	4915	4915	0
638	20231127	091300	806060	4915	4915	4915	4915	0
639	20231127	091200	806060	4915	4915	4915	4915	0
640	20231127	091100	806060	4915	4915	4915	4915	0
641	20231127	091000	806060	4915	4915	4915	4915	0
642	20231127	090900	806060	4915	4915	4915	4915	0
643	20231127	090800	806060	4915	4915	4915	4915	0
644	20231127	090700	806060	4915	4915	4915	4915	0
645	20231127	090600	806060	4915	4915	4915	4915	0
646	20231127	090500	806060	4915	4915	4915	4915	0
647	20231127	090400	806060	4915	4915	4915	4915	0
648	20231127	090300	806060	4915	4915	4915	4915	0
649	20231127	090200	806060	4915	4915	4915	4915	0
650	20231127	090100	806060	4915	4915	4915	4915	0
651	20231127	090000	806060	4915	4915	4915	4915	164