KissMeData/130580/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	202900	18873855	5060	5060	5060	5060	301
3	20241127	202800	18873855	5060	5060	5060	5060	0
4	20241127	202700	18873855	5060	5060	5060	5060	0
5	20241127	202600	18873855	5060	5060	5060	5060	0
6	20241127	202500	18873855	5060	5060	5060	5060	0
7	20241127	202400	18873855	5060	5060	5060	5060	0
8	20241127	202300	18873855	5060	5060	5060	5060	0
9	20241127	202200	18873855	5060	5060	5060	5060	0
10	20241127	202100	18873855	5060	5060	5060	5060	0
11	20241127	202000	18873855	5060	5060	5060	5060	0
12	20241127	201900	18873855	5060	5060	5060	5060	0
13	20241127	201800	18873855	5060	5060	5060	5060	0
14	20241127	201700	18873855	5060	5060	5060	5060	0
15	20241127	201600	18873855	5060	5060	5060	5060	0
16	20241127	201500	18873855	5060	5060	5060	5060	0
17	20241127	201400	18873855	5060	5060	5060	5060	0
18	20241127	201300	18873855	5060	5060	5060	5060	0
19	20241127	201200	18873855	5060	5060	5060	5060	0
20	20241127	201100	18873855	5060	5060	5060	5060	0
21	20241127	201000	18873855	5060	5060	5060	5060	0
22	20241127	200900	18873855	5060	5060	5060	5060	0
23	20241127	200800	18873855	5060	5060	5060	5060	0
24	20241127	200700	18873855	5060	5060	5060	5060	0
25	20241127	200600	18873855	5060	5060	5060	5060	0
26	20241127	200500	18873855	5060	5060	5060	5060	0
27	20241127	200400	18873855	5060	5060	5060	5060	0
28	20241127	200300	18873855	5060	5060	5060	5060	0
29	20241127	200200	18873855	5060	5060	5060	5060	0
30	20241127	200100	18873855	5060	5060	5060	5060	0
31	20241127	200000	18873855	5060	5060	5060	5060	0
32	20241127	195900	18873855	5060	5060	5060	5060	301
33	20241127	195800	18873855	5060	5060	5060	5060	0
34	20241127	195700	18873855	5060	5060	5060	5060	0
35	20241127	195600	18873855	5060	5060	5060	5060	0
36	20241127	195500	18873855	5060	5060	5060	5060	0
37	20241127	195400	18873855	5060	5060	5060	5060	0
38	20241127	195300	18873855	5060	5060	5060	5060	0
39	20241127	195200	18873855	5060	5060	5060	5060	0
40	20241127	195100	18873855	5060	5060	5060	5060	0
41	20241127	195000	18873855	5060	5060	5060	5060	0
42	20241127	194900	18873855	5060	5060	5060	5060	0
43	20241127	194800	18873855	5060	5060	5060	5060	0
44	20241127	194700	18873855	5060	5060	5060	5060	0
45	20241127	194600	18873855	5060	5060	5060	5060	0
46	20241127	194500	18873855	5060	5060	5060	5060	0
47	20241127	194400	18873855	5060	5060	5060	5060	0
48	20241127	194300	18873855	5060	5060	5060	5060	0
49	20241127	194200	18873855	5060	5060	5060	5060	0
50	20241127	194100	18873855	5060	5060	5060	5060	0
51	20241127	194000	18873855	5060	5060	5060	5060	0
52	20241127	193900	18873855	5060	5060	5060	5060	0
53	20241127	193800	18873855	5060	5060	5060	5060	0
54	20241127	193700	18873855	5060	5060	5060	5060	0
55	20241127	193600	18873855	5060	5060	5060	5060	0
56	20241127	193500	18873855	5060	5060	5060	5060	0
57	20241127	193400	18873855	5060	5060	5060	5060	0
58	20241127	193300	18873855	5060	5060	5060	5060	0
59	20241127	193200	18873855	5060	5060	5060	5060	0
60	20241127	193100	18873855	5060	5060	5060	5060	0
61	20241127	193000	18873855	5060	5060	5060	5060	0
62	20241127	192900	18873855	5060	5060	5060	5060	301
63	20241127	192800	18873855	5060	5060	5060	5060	0
64	20241127	192700	18873855	5060	5060	5060	5060	0
65	20241127	192600	18873855	5060	5060	5060	5060	0
66	20241127	192500	18873855	5060	5060	5060	5060	0
67	20241127	192400	18873855	5060	5060	5060	5060	0
68	20241127	192300	18873855	5060	5060	5060	5060	0
69	20241127	192200	18873855	5060	5060	5060	5060	0
70	20241127	192100	18873855	5060	5060	5060	5060	0
71	20241127	192000	18873855	5060	5060	5060	5060	0
72	20241127	191900	18873855	5060	5060	5060	5060	0
73	20241127	191800	18873855	5060	5060	5060	5060	0
74	20241127	191700	18873855	5060	5060	5060	5060	0
75	20241127	191600	18873855	5060	5060	5060	5060	0
76	20241127	191500	18873855	5060	5060	5060	5060	0
77	20241127	191400	18873855	5060	5060	5060	5060	0
78	20241127	191300	18873855	5060	5060	5060	5060	0
79	20241127	191200	18873855	5060	5060	5060	5060	0
80	20241127	191100	18873855	5060	5060	5060	5060	0
81	20241127	191000	18873855	5060	5060	5060	5060	0
82	20241127	190900	18873855	5060	5060	5060	5060	0
83	20241127	190800	18873855	5060	5060	5060	5060	0
84	20241127	190700	18873855	5060	5060	5060	5060	0
85	20241127	190600	18873855	5060	5060	5060	5060	0
86	20241127	190500	18873855	5060	5060	5060	5060	0
87	20241127	190400	18873855	5060	5060	5060	5060	0
88	20241127	190300	18873855	5060	5060	5060	5060	0
89	20241127	190200	18873855	5060	5060	5060	5060	0
90	20241127	190100	18873855	5060	5060	5060	5060	0
91	20241127	190000	18873855	5060	5060	5060	5060	0
92	20241127	185900	18873855	5060	5060	5060	5060	301
93	20241127	185800	18873855	5060	5060	5060	5060	0
94	20241127	185700	18873855	5060	5060	5060	5060	0
95	20241127	185600	18873855	5060	5060	5060	5060	0
96	20241127	185500	18873855	5060	5060	5060	5060	0
97	20241127	185400	18873855	5060	5060	5060	5060	0
98	20241127	185300	18873855	5060	5060	5060	5060	0
99	20241127	185200	18873855	5060	5060	5060	5060	0
100	20241127	185100	18873855	5060	5060	5060	5060	0
101	20241127	185000	18873855	5060	5060	5060	5060	0
102	20241127	184900	18873855	5060	5060	5060	5060	0
103	20241127	184800	18873855	5060	5060	5060	5060	0
104	20241127	184700	18873855	5060	5060	5060	5060	0
105	20241127	184600	18873855	5060	5060	5060	5060	0
106	20241127	184500	18873855	5060	5060	5060	5060	0
107	20241127	184400	18873855	5060	5060	5060	5060	0
108	20241127	184300	18873855	5060	5060	5060	5060	0
109	20241127	184200	18873855	5060	5060	5060	5060	0
110	20241127	184100	18873855	5060	5060	5060	5060	0
111	20241127	184000	18873855	5060	5060	5060	5060	0
112	20241127	183900	18873855	5060	5060	5060	5060	0
113	20241127	183800	18873855	5060	5060	5060	5060	0
114	20241127	183700	18873855	5060	5060	5060	5060	0
115	20241127	183600	18873855	5060	5060	5060	5060	0
116	20241127	183500	18873855	5060	5060	5060	5060	0
117	20241127	183400	18873855	5060	5060	5060	5060	0
118	20241127	183300	18873855	5060	5060	5060	5060	0
119	20241127	183200	18873855	5060	5060	5060	5060	0
120	20241127	183100	18873855	5060	5060	5060	5060	0
121	20241127	183000	18873855	5060	5060	5060	5060	0
122	20241127	182900	18873855	5060	5060	5060	5060	301
123	20241127	182800	18873855	5060	5060	5060	5060	0
124	20241127	182700	18873855	5060	5060	5060	5060	0
125	20241127	182600	18873855	5060	5060	5060	5060	0
126	20241127	182500	18873855	5060	5060	5060	5060	0
127	20241127	182400	18873855	5060	5060	5060	5060	0
128	20241127	182300	18873855	5060	5060	5060	5060	0
129	20241127	182200	18873855	5060	5060	5060	5060	0
130	20241127	182100	18873855	5060	5060	5060	5060	0
131	20241127	182000	18873855	5060	5060	5060	5060	0
132	20241127	181900	18873855	5060	5060	5060	5060	0
133	20241127	181800	18873855	5060	5060	5060	5060	0
134	20241127	181700	18873855	5060	5060	5060	5060	0
135	20241127	181600	18873855	5060	5060	5060	5060	0
136	20241127	181500	18873855	5060	5060	5060	5060	0
137	20241127	181400	18873855	5060	5060	5060	5060	0
138	20241127	181300	18873855	5060	5060	5060	5060	0
139	20241127	181200	18873855	5060	5060	5060	5060	0
140	20241127	181100	18873855	5060	5060	5060	5060	0
141	20241127	181000	18873855	5060	5060	5060	5060	0
142	20241127	180900	18873855	5060	5060	5060	5060	0
143	20241127	180800	18873855	5060	5060	5060	5060	0
144	20241127	180700	18873855	5060	5060	5060	5060	0
145	20241127	180600	18873855	5060	5060	5060	5060	0
146	20241127	180500	18873855	5060	5060	5060	5060	0
147	20241127	180400	18873855	5060	5060	5060	5060	0
148	20241127	180300	18873855	5060	5060	5060	5060	0
149	20241127	180200	18873855	5060	5060	5060	5060	0
150	20241127	180100	18873855	5060	5060	5060	5060	0
151	20241127	180000	18873855	5060	5060	5060	5060	0
152	20241127	175900	18873855	5060	5060	5060	5060	301
153	20241127	175800	18873855	5060	5060	5060	5060	0
154	20241127	175700	18873855	5060	5060	5060	5060	0
155	20241127	175600	18873855	5060	5060	5060	5060	0
156	20241127	175500	18873855	5060	5060	5060	5060	0
157	20241127	175400	18873855	5060	5060	5060	5060	0
158	20241127	175300	18873855	5060	5060	5060	5060	0
159	20241127	175200	18873855	5060	5060	5060	5060	0
160	20241127	175100	18873855	5060	5060	5060	5060	0
161	20241127	175000	18873855	5060	5060	5060	5060	0
162	20241127	174900	18873855	5060	5060	5060	5060	0
163	20241127	174800	18873855	5060	5060	5060	5060	0
164	20241127	174700	18873855	5060	5060	5060	5060	0
165	20241127	174600	18873855	5060	5060	5060	5060	0
166	20241127	174500	18873855	5060	5060	5060	5060	0
167	20241127	174400	18873855	5060	5060	5060	5060	0
168	20241127	174300	18873855	5060	5060	5060	5060	0
169	20241127	174200	18873855	5060	5060	5060	5060	0
170	20241127	174100	18873855	5060	5060	5060	5060	0
171	20241127	174000	18873855	5060	5060	5060	5060	0
172	20241127	173900	18873855	5060	5060	5060	5060	0
173	20241127	173800	18873855	5060	5060	5060	5060	0
174	20241127	173700	18873855	5060	5060	5060	5060	0
175	20241127	173600	18873855	5060	5060	5060	5060	0
176	20241127	173500	18873855	5060	5060	5060	5060	0
177	20241127	173400	18873855	5060	5060	5060	5060	0
178	20241127	173300	18873855	5060	5060	5060	5060	0
179	20241127	173200	18873855	5060	5060	5060	5060	0
180	20241127	173100	18873855	5060	5060	5060	5060	0
181	20241127	173000	18873855	5060	5060	5060	5060	0
182	20241127	172900	18873855	5060	5060	5060	5060	301
183	20241127	172800	18873855	5060	5060	5060	5060	0
184	20241127	172700	18873855	5060	5060	5060	5060	0
185	20241127	172600	18873855	5060	5060	5060	5060	0
186	20241127	172500	18873855	5060	5060	5060	5060	0
187	20241127	172400	18873855	5060	5060	5060	5060	0
188	20241127	172300	18873855	5060	5060	5060	5060	0
189	20241127	172200	18873855	5060	5060	5060	5060	0
190	20241127	172100	18873855	5060	5060	5060	5060	0
191	20241127	172000	18873855	5060	5060	5060	5060	0
192	20241127	171900	18873855	5060	5060	5060	5060	0
193	20241127	171800	18873855	5060	5060	5060	5060	0
194	20241127	171700	18873855	5060	5060	5060	5060	0
195	20241127	171600	18873855	5060	5060	5060	5060	0
196	20241127	171500	18873855	5060	5060	5060	5060	0
197	20241127	171400	18873855	5060	5060	5060	5060	0
198	20241127	171300	18873855	5060	5060	5060	5060	0
199	20241127	171200	18873855	5060	5060	5060	5060	0
200	20241127	171100	18873855	5060	5060	5060	5060	0
201	20241127	171000	18873855	5060	5060	5060	5060	0
202	20241127	170900	18873855	5060	5060	5060	5060	0
203	20241127	170800	18873855	5060	5060	5060	5060	0
204	20241127	170700	18873855	5060	5060	5060	5060	0
205	20241127	170600	18873855	5060	5060	5060	5060	0
206	20241127	170500	18873855	5060	5060	5060	5060	0
207	20241127	170400	18873855	5060	5060	5060	5060	0
208	20241127	170300	18873855	5060	5060	5060	5060	0
209	20241127	170200	18873855	5060	5060	5060	5060	0
210	20241127	170100	18873855	5060	5060	5060	5060	0
211	20241127	170000	18873855	5060	5060	5060	5060	0
212	20241127	165900	18873855	5060	5060	5060	5060	301
213	20241127	165800	18873855	5060	5060	5060	5060	0
214	20241127	165700	18873855	5060	5060	5060	5060	0
215	20241127	165600	18873855	5060	5060	5060	5060	0
216	20241127	165500	18873855	5060	5060	5060	5060	0
217	20241127	165400	18873855	5060	5060	5060	5060	0
218	20241127	165300	18873855	5060	5060	5060	5060	0
219	20241127	165200	18873855	5060	5060	5060	5060	0
220	20241127	165100	18873855	5060	5060	5060	5060	0
221	20241127	165000	18873855	5060	5060	5060	5060	0
222	20241127	164900	18873855	5060	5060	5060	5060	0
223	20241127	164800	18873855	5060	5060	5060	5060	0
224	20241127	164700	18873855	5060	5060	5060	5060	0
225	20241127	164600	18873855	5060	5060	5060	5060	0
226	20241127	164500	18873855	5060	5060	5060	5060	0
227	20241127	164400	18873855	5060	5060	5060	5060	0
228	20241127	164300	18873855	5060	5060	5060	5060	0
229	20241127	164200	18873855	5060	5060	5060	5060	0
230	20241127	164100	18873855	5060	5060	5060	5060	0
231	20241127	164000	18873855	5060	5060	5060	5060	0
232	20241127	163900	18873855	5060	5060	5060	5060	0
233	20241127	163800	18873855	5060	5060	5060	5060	0
234	20241127	163700	18873855	5060	5060	5060	5060	0
235	20241127	163600	18873855	5060	5060	5060	5060	0
236	20241127	163500	18873855	5060	5060	5060	5060	0
237	20241127	163400	18873855	5060	5060	5060	5060	0
238	20241127	163300	18873855	5060	5060	5060	5060	0
239	20241127	163200	18873855	5060	5060	5060	5060	0
240	20241127	163100	18873855	5060	5060	5060	5060	0
241	20241127	163000	18873855	5060	5060	5060	5060	0
242	20241127	162900	18873855	5060	5060	5060	5060	301
243	20241127	162800	18873855	5060	5060	5060	5060	0
244	20241127	162700	18873855	5060	5060	5060	5060	0
245	20241127	162600	18873855	5060	5060	5060	5060	0
246	20241127	162500	18873855	5060	5060	5060	5060	0
247	20241127	162400	18873855	5060	5060	5060	5060	0
248	20241127	162300	18873855	5060	5060	5060	5060	0
249	20241127	162200	18873855	5060	5060	5060	5060	0
250	20241127	162100	18873855	5060	5060	5060	5060	0
251	20241127	162000	18873855	5060	5060	5060	5060	0
252	20241127	161900	18873855	5060	5060	5060	5060	0
253	20241127	161800	18873855	5060	5060	5060	5060	0
254	20241127	161700	18873855	5060	5060	5060	5060	0
255	20241127	161600	18873855	5060	5060	5060	5060	0
256	20241127	161500	18873855	5060	5060	5060	5060	0
257	20241127	161400	18873855	5060	5060	5060	5060	0
258	20241127	161300	18873855	5060	5060	5060	5060	0
259	20241127	161200	18873855	5060	5060	5060	5060	0
260	20241127	161100	18873855	5060	5060	5060	5060	0
261	20241127	161000	18873855	5060	5060	5060	5060	0
262	20241127	160900	18873855	5060	5060	5060	5060	0
263	20241127	160800	18873855	5060	5060	5060	5060	0
264	20241127	160700	18873855	5060	5060	5060	5060	0
265	20241127	160600	18873855	5060	5060	5060	5060	0
266	20241127	160500	18873855	5060	5060	5060	5060	0
267	20241127	160400	18873855	5060	5060	5060	5060	0
268	20241127	160300	18873855	5060	5060	5060	5060	0
269	20241127	160200	18873855	5060	5060	5060	5060	0
270	20241127	160100	18873855	5060	5060	5060	5060	0
271	20241127	160000	18873855	5060	5060	5060	5060	0
272	20241127	155900	18873855	5060	5060	5060	5060	301
273	20241127	155800	18873855	5060	5060	5060	5060	0
274	20241127	155700	18873855	5060	5060	5060	5060	0
275	20241127	155600	18873855	5060	5060	5060	5060	0
276	20241127	155500	18873855	5060	5060	5060	5060	0
277	20241127	155400	18873855	5060	5060	5060	5060	0
278	20241127	155300	18873855	5060	5060	5060	5060	0
279	20241127	155200	18873855	5060	5060	5060	5060	0
280	20241127	155100	18873855	5060	5060	5060	5060	0
281	20241127	155000	18873855	5060	5060	5060	5060	0
282	20241127	154900	18873855	5060	5060	5060	5060	0
283	20241127	154800	18873855	5060	5060	5060	5060	0
284	20241127	154700	18873855	5060	5060	5060	5060	0
285	20241127	154600	18873855	5060	5060	5060	5060	0
286	20241127	154500	18873855	5060	5060	5060	5060	0
287	20241127	154400	18873855	5060	5060	5060	5060	0
288	20241127	154300	18873855	5060	5060	5060	5060	0
289	20241127	154200	18873855	5060	5060	5060	5060	0
290	20241127	154100	18873855	5060	5060	5060	5060	0
291	20241127	154000	18873855	5060	5060	5060	5060	0
292	20241127	153900	18873855	5060	5060	5060	5060	0
293	20241127	153800	18873855	5060	5060	5060	5060	0
294	20241127	153700	18873855	5060	5060	5060	5060	0
295	20241127	153600	18873855	5060	5060	5060	5060	0
296	20241127	153500	18873855	5060	5060	5060	5060	0
297	20241127	153400	18873855	5060	5060	5060	5060	0
298	20241127	153300	18873855	5060	5060	5060	5060	0
299	20241127	153200	18873855	5060	5060	5060	5060	0
300	20241127	153100	18873855	5060	5060	5060	5060	0
301	20241127	153000	18873855	5060	5060	5060	5060	301
302	20241127	152900	17350795	4985	4985	4985	4985	0
303	20241127	152800	17350795	4985	4985	4985	4985	0
304	20241127	152700	17350795	4985	4985	4985	4985	0
305	20241127	152600	17350795	4985	4985	4985	4985	0
306	20241127	152500	17350795	4985	4985	4985	4985	0
307	20241127	152400	17350795	4985	4985	4985	4985	0
308	20241127	152300	17350795	4985	4985	4985	4985	0
309	20241127	152200	17350795	4985	4985	4985	4985	0
310	20241127	152100	17350795	4985	4985	4985	4985	0
311	20241127	152000	17350795	4985	4985	4985	4985	0
312	20241127	151900	17350795	4985	4985	4985	4985	3
313	20241127	151800	17335840	4990	4990	4990	4990	0
314	20241127	151700	17335840	4990	4990	4990	4990	0
315	20241127	151600	17335840	4990	4990	4990	4990	0
316	20241127	151500	17335840	4990	4990	4990	4990	0
317	20241127	151400	17335840	4990	4990	4990	4990	0
318	20241127	151300	17335840	4990	4990	4990	4990	50
319	20241127	151200	17086340	4985	4985	4985	4985	0
320	20241127	151100	17086340	4985	4985	4985	4985	0
321	20241127	151000	17086340	4985	4985	4985	4985	0
322	20241127	150900	17086340	4985	4985	4985	4985	0
323	20241127	150800	17086340	4985	4985	4985	4985	0
324	20241127	150700	17086340	4985	4985	4985	4985	0
325	20241127	150600	17086340	4985	4985	4985	4985	50
326	20241127	150500	16837090	4990	4990	4990	4990	30
327	20241127	150400	16687390	4990	4990	4990	4990	0
328	20241127	150300	16687390	4990	4990	4990	4990	0
329	20241127	150200	16687390	4990	4990	4990	4990	0
330	20241127	150100	16687390	4990	4990	4990	4990	0
331	20241127	150000	16687390	4990	4990	4990	4990	0
332	20241127	145900	16687390	4990	4990	4990	4990	0
333	20241127	145800	16687390	4990	4990	4990	4990	0
334	20241127	145700	16687390	4990	4990	4990	4990	0
335	20241127	145600	16687390	4990	4990	4990	4990	0
336	20241127	145500	16687390	4990	4990	4990	4990	0
337	20241127	145400	16687390	4990	4990	4990	4990	0
338	20241127	145300	16687390	4990	4990	4990	4990	0
339	20241127	145200	16687390	4990	4990	4990	4990	0
340	20241127	145100	16687390	4990	4990	4990	4990	2
341	20241127	145000	16677410	4990	4990	4990	4985	14
342	20241127	144900	16607600	4990	4990	4990	4990	0
343	20241127	144800	16607600	4990	4990	4990	4990	1
344	20241127	144700	16602610	4990	4990	4990	4990	0
345	20241127	144600	16602610	4990	4990	4990	4990	0
346	20241127	144500	16602610	4990	4990	4990	4990	5
347	20241127	144400	16577660	4990	4990	4990	4990	0
348	20241127	144300	16577660	4990	4990	4990	4990	1
349	20241127	144200	16572670	4985	4985	4985	4985	0
350	20241127	144100	16572670	4985	4985	4985	4985	0
351	20241127	144000	16572670	4985	4985	4985	4985	0
352	20241127	143900	16572670	4985	4985	4985	4985	0
353	20241127	143800	16572670	4985	4985	4985	4985	0
354	20241127	143700	16572670	4985	4985	4985	4985	0
355	20241127	143600	16572670	4985	4985	4985	4985	0
356	20241127	143500	16572670	4985	4985	4985	4985	0
357	20241127	143400	16572670	4985	4985	4985	4985	0
358	20241127	143300	16572670	4985	4985	4985	4985	0
359	20241127	143200	16572670	4985	4985	4985	4985	0
360	20241127	143100	16572670	4985	4985	4985	4985	0
361	20241127	143000	16572670	4985	4985	4985	4985	24
362	20241127	142900	16453030	4985	4985	4985	4985	0
363	20241127	142800	16453030	4985	4985	4985	4985	0
364	20241127	142700	16453030	4985	4985	4985	4985	0
365	20241127	142600	16453030	4985	4985	4985	4985	0
366	20241127	142500	16453030	4985	4985	4985	4985	0
367	20241127	142400	16453030	4985	4985	4985	4985	0
368	20241127	142300	16453030	4985	4985	4985	4985	0
369	20241127	142200	16453030	4985	4985	4985	4985	0
370	20241127	142100	16453030	4985	4985	4985	4985	0
371	20241127	142000	16453030	4985	4985	4985	4985	0
372	20241127	141900	16453030	4985	4985	4985	4985	0
373	20241127	141800	16453030	4985	4985	4985	4985	0
374	20241127	141700	16453030	4985	4985	4985	4985	0
375	20241127	141600	16453030	4985	4985	4985	4985	0
376	20241127	141500	16453030	4985	4985	4985	4985	0
377	20241127	141400	16453030	4985	4985	4985	4985	0
378	20241127	141300	16453030	4985	4990	4990	4985	210
379	20241127	141200	15405180	4985	4985	4985	4985	0
380	20241127	141100	15405180	4985	4985	4985	4985	0
381	20241127	141000	15405180	4985	4985	4985	4985	0
382	20241127	140900	15405180	4985	4985	4985	4985	0
383	20241127	140800	15405180	4985	4985	4985	4985	0
384	20241127	140700	15405180	4985	4985	4985	4985	0
385	20241127	140600	15405180	4985	4985	4985	4985	0
386	20241127	140500	15405180	4985	4985	4985	4985	0
387	20241127	140400	15405180	4985	4985	4985	4985	124
388	20241127	140300	14787040	4985	4985	4985	4985	0
389	20241127	140200	14787040	4985	4985	4985	4985	1
390	20241127	140100	14782055	4985	4985	4985	4985	0
391	20241127	140000	14782055	4985	4985	4985	4985	0
392	20241127	135900	14782055	4985	4985	4985	4985	30
393	20241127	135800	14632505	4980	4980	4980	4980	0
394	20241127	135700	14632505	4980	4980	4980	4980	2
395	20241127	135600	14622545	4980	4980	4980	4980	0
396	20241127	135500	14622545	4980	4980	4980	4980	0
397	20241127	135400	14622545	4980	4980	4980	4980	0
398	20241127	135300	14622545	4980	4980	4980	4980	0
399	20241127	135200	14622545	4980	4980	4980	4980	0
400	20241127	135100	14622545	4980	4980	4980	4980	0
401	20241127	135000	14622545	4980	4980	4980	4980	0
402	20241127	134900	14622545	4980	4980	4980	4980	0
403	20241127	134800	14622545	4980	4980	4980	4980	0
404	20241127	134700	14622545	4980	4980	4980	4980	0
405	20241127	134600	14622545	4980	4980	4980	4980	0
406	20241127	134500	14622545	4980	4980	4980	4980	0
407	20241127	134400	14622545	4980	4980	4980	4980	0
408	20241127	134300	14622545	4980	4980	4980	4980	0
409	20241127	134200	14622545	4980	4980	4980	4980	0
410	20241127	134100	14622545	4980	4980	4980	4980	0
411	20241127	134000	14622545	4980	4980	4980	4980	0
412	20241127	133900	14622545	4980	4980	4980	4980	0
413	20241127	133800	14622545	4980	4980	4980	4980	0
414	20241127	133700	14622545	4980	4980	4980	4980	0
415	20241127	133600	14622545	4980	4980	4980	4980	8
416	20241127	133500	14582705	4990	4990	4990	4990	0
417	20241127	133400	14582705	4990	4990	4990	4990	0
418	20241127	133300	14582705	4990	4990	4990	4990	0
419	20241127	133200	14582705	4990	4990	4990	4990	0
420	20241127	133100	14582705	4990	4990	4990	4990	0
421	20241127	133000	14582705	4990	4990	4990	4990	0
422	20241127	132900	14582705	4990	4990	4990	4990	0
423	20241127	132800	14582705	4990	4990	4990	4990	0
424	20241127	132700	14582705	4990	4990	4990	4990	0
425	20241127	132600	14582705	4990	4990	4990	4990	5
426	20241127	132500	14557755	4990	4990	4990	4990	0
427	20241127	132400	14557755	4990	4990	4990	4990	0
428	20241127	132300	14557755	4990	4990	4990	4990	0
429	20241127	132200	14557755	4990	4990	4990	4990	0
430	20241127	132100	14557755	4990	4990	4990	4990	0
431	20241127	132000	14557755	4990	4990	4990	4990	0
432	20241127	131900	14557755	4990	4990	4990	4990	0
433	20241127	131800	14557755	4990	4990	4990	4990	0
434	20241127	131700	14557755	4990	4990	4990	4990	0
435	20241127	131600	14557755	4990	4990	4990	4990	0
436	20241127	131500	14557755	4990	4990	4990	4990	0
437	20241127	131400	14557755	4990	4990	4990	4990	0
438	20241127	131300	14557755	4990	4990	4990	4990	0
439	20241127	131200	14557755	4990	4990	4990	4990	0
440	20241127	131100	14557755	4990	4990	4990	4990	0
441	20241127	131000	14557755	4990	4990	4990	4990	0
442	20241127	130900	14557755	4990	4990	4990	4990	3
443	20241127	130800	14542785	4990	4990	4990	4990	0
444	20241127	130700	14542785	4990	4990	4990	4990	1
445	20241127	130600	14537795	4990	4990	4990	4990	0
446	20241127	130500	14537795	4990	4990	4990	4990	0
447	20241127	130400	14537795	4990	4990	4990	4990	0
448	20241127	130300	14537795	4990	4990	4990	4990	0
449	20241127	130200	14537795	4990	4990	4990	4990	0
450	20241127	130100	14537795	4990	4990	4990	4990	0
451	20241127	130000	14537795	4990	4990	4990	4990	0
452	20241127	125900	14537795	4990	4990	4990	4990	6
453	20241127	125800	14507855	4980	4980	4980	4980	63
454	20241127	125700	14194115	4985	4990	4990	4985	28
455	20241127	125600	14054480	4990	4990	4990	4990	0
456	20241127	125500	14054480	4990	4990	4990	4990	0
457	20241127	125400	14054480	4990	4990	4990	4990	7
458	20241127	125300	14019550	4990	4990	4990	4990	2
459	20241127	125200	14009570	4990	4990	4990	4990	0
460	20241127	125100	14009570	4990	4990	4990	4990	0
461	20241127	125000	14009570	4990	4990	4990	4990	0
462	20241127	124900	14009570	4990	4990	4990	4990	0
463	20241127	124800	14009570	4990	4990	4990	4990	3
464	20241127	124700	13994600	4985	4985	4985	4985	0
465	20241127	124600	13994600	4985	4985	4985	4985	0
466	20241127	124500	13994600	4985	4985	4985	4985	0
467	20241127	124400	13994600	4985	4985	4985	4985	0
468	20241127	124300	13994600	4985	4985	4985	4985	0
469	20241127	124200	13994600	4985	4985	4985	4985	0
470	20241127	124100	13994600	4985	4985	4985	4985	0
471	20241127	124000	13994600	4985	4985	4985	4985	0
472	20241127	123900	13994600	4985	4985	4985	4985	0
473	20241127	123800	13994600	4985	4985	4985	4985	0
474	20241127	123700	13994600	4985	4985	4985	4985	0
475	20241127	123600	13994600	4985	4985	4985	4985	0
476	20241127	123500	13994600	4985	4985	4985	4985	0
477	20241127	123400	13994600	4985	4985	4985	4985	0
478	20241127	123300	13994600	4985	4985	4985	4985	0
479	20241127	123200	13994600	4985	4985	4985	4985	0
480	20241127	123100	13994600	4985	4985	4985	4985	0
481	20241127	123000	13994600	4985	4985	4985	4985	361
482	20241127	122900	12195015	5040	5040	5040	5040	0
483	20241127	122800	12195015	5040	5040	5040	5040	0
484	20241127	122700	12195015	5040	5040	5040	5040	29
485	20241127	122600	12048855	4985	4985	4985	4985	43
486	20241127	122500	11834500	4985	4985	4985	4985	0
487	20241127	122400	11834500	4985	4985	4985	4985	0
488	20241127	122300	11834500	4985	4985	4985	4985	0
489	20241127	122200	11834500	4985	4985	4985	4985	28
490	20241127	122100	11694920	4980	4980	4980	4980	0
491	20241127	122000	11694920	4980	4980	4980	4980	0
492	20241127	121900	11694920	4980	4980	4980	4980	0
493	20241127	121800	11694920	4980	4980	4980	4980	0
494	20241127	121700	11694920	4980	4980	4980	4980	0
495	20241127	121600	11694920	4980	4980	4980	4980	0
496	20241127	121500	11694920	4980	4980	4980	4980	0
497	20241127	121400	11694920	4980	4980	4980	4980	0
498	20241127	121300	11694920	4980	4980	4980	4980	0
499	20241127	121200	11694920	4980	4980	4980	4980	0
500	20241127	121100	11694920	4980	4985	4985	4980	212
501	20241127	121000	10638990	4990	4990	4990	4990	0
502	20241127	120900	10638990	4990	4990	4990	4990	0
503	20241127	120800	10638990	4990	4990	4990	4990	0
504	20241127	120700	10638990	4990	4990	4990	4990	3
505	20241127	120600	10624020	4990	4990	4990	4990	0
506	20241127	120500	10624020	4990	4990	4990	4990	0
507	20241127	120400	10624020	4990	4990	4990	4990	0
508	20241127	120300	10624020	4990	4990	4990	4990	3
509	20241127	120200	10609050	4990	4990	4990	4990	0
510	20241127	120100	10609050	4990	4990	4990	4990	0
511	20241127	120000	10609050	4990	4990	4990	4990	3
512	20241127	115900	10594080	4990	4990	4990	4990	0
513	20241127	115800	10594080	4990	4990	4990	4990	0
514	20241127	115700	10594080	4990	4990	4990	4990	1
515	20241127	115600	10589090	4990	4990	4990	4990	1
516	20241127	115500	10584100	4990	4990	4990	4990	2
517	20241127	115400	10574120	4990	4990	4990	4990	17
518	20241127	115300	10489290	4990	4990	4990	4990	2
519	20241127	115200	10479310	4990	4990	4990	4990	0
520	20241127	115100	10479310	4990	4990	4990	4990	0
521	20241127	115000	10479310	4990	4990	4990	4990	0
522	20241127	114900	10479310	4990	4990	4990	4990	1
523	20241127	114800	10474320	4990	4990	4990	4990	2
524	20241127	114700	10464340	4990	4990	4990	4990	0
525	20241127	114600	10464340	4990	4990	4990	4990	6
526	20241127	114500	10434400	4990	4990	4990	4990	8
527	20241127	114400	10394480	4990	4990	4990	4990	1
528	20241127	114300	10389490	4990	4990	4990	4990	0
529	20241127	114200	10389490	4990	4990	4990	4990	0
530	20241127	114100	10389490	4990	4990	4990	4990	0
531	20241127	114000	10389490	4990	4990	4990	4990	2
532	20241127	113900	10379510	4990	4990	4990	4990	2
533	20241127	113800	10369530	4990	4990	4990	4990	0
534	20241127	113700	10369530	4990	4990	4990	4990	0
535	20241127	113600	10369530	4990	4990	4990	4990	0
536	20241127	113500	10369530	4990	4990	4990	4990	0
537	20241127	113400	10369530	4990	4990	4990	4990	1
538	20241127	113300	10364540	4990	4990	4990	4990	0
539	20241127	113200	10364540	4990	4990	4990	4990	0
540	20241127	113100	10364540	4990	4990	4990	4990	0
541	20241127	113000	10364540	4990	4990	4990	4990	0
542	20241127	112900	10364540	4990	4990	4990	4990	10
543	20241127	112800	10314640	4990	4990	4990	4990	0
544	20241127	112700	10314640	4990	4990	4990	4990	0
545	20241127	112600	10314640	4990	4990	4990	4990	1
546	20241127	112500	10309650	4990	4990	4990	4990	11
547	20241127	112400	10254760	4990	4990	4990	4990	13
548	20241127	112300	10189890	4990	4990	4990	4990	704
549	20241127	112200	6676930	5000	5000	5000	5000	0
550	20241127	112100	6676930	5000	5000	5000	5000	0
551	20241127	112000	6676930	5000	5000	5000	5000	0
552	20241127	111900	6676930	5000	5000	5000	5000	0
553	20241127	111800	6676930	5000	5000	5000	5000	24
554	20241127	111700	6556930	5000	5000	5000	5000	0
555	20241127	111600	6556930	5000	5000	5000	5000	0
556	20241127	111500	6556930	5000	5000	5000	5000	0
557	20241127	111400	6556930	5000	5000	5000	5000	0
558	20241127	111300	6556930	5000	5000	5000	5000	0
559	20241127	111200	6556930	5000	5000	5000	5000	0
560	20241127	111100	6556930	5000	5000	5000	5000	0
561	20241127	111000	6556930	5000	5000	5000	5000	0
562	20241127	110900	6556930	5000	5000	5000	5000	0
563	20241127	110800	6556930	5000	5000	5000	5000	0
564	20241127	110700	6556930	5000	5000	5000	5000	0
565	20241127	110600	6556930	5000	5000	5000	5000	0
566	20241127	110500	6556930	5000	5000	5000	5000	0
567	20241127	110400	6556930	5000	5000	5000	5000	0
568	20241127	110300	6556930	5000	5000	5000	5000	0
569	20241127	110200	6556930	5000	5000	5000	5000	0
570	20241127	110100	6556930	5000	5000	5000	5000	0
571	20241127	110000	6556930	5000	5000	5000	5000	0
572	20241127	105900	6556930	5000	5000	5000	5000	0
573	20241127	105800	6556930	5000	5000	5000	5000	0
574	20241127	105700	6556930	5000	5000	5000	5000	0
575	20241127	105600	6556930	5000	5000	5000	5000	0
576	20241127	105500	6556930	5000	5000	5000	5000	533
577	20241127	105400	3891930	5000	5000	5000	5000	0
578	20241127	105300	3891930	5000	5000	5000	5000	50
579	20241127	105200	3641930	5000	5000	5000	5000	0
580	20241127	105100	3641930	5000	5000	5000	5000	19
581	20241127	105000	3546930	5000	5000	5000	5000	0
582	20241127	104900	3546930	5000	5000	5000	5000	61
583	20241127	104800	3241930	5000	5000	5000	5000	0
584	20241127	104700	3241930	5000	5000	5000	5000	0
585	20241127	104600	3241930	5000	5000	5000	5000	0
586	20241127	104500	3241930	5000	5000	5000	5000	0
587	20241127	104400	3241930	5000	5000	5000	5000	0
588	20241127	104300	3241930	5000	5040	5040	5000	574
589	20241127	104200	368800	5050	5050	5050	5050	24
590	20241127	104100	247600	5050	5050	5050	5050	0
591	20241127	104000	247600	5050	5050	5050	5050	0
592	20241127	103900	247600	5050	5050	5050	5050	0
593	20241127	103800	247600	5050	5050	5050	5050	0
594	20241127	103700	247600	5050	5050	5050	5050	0
595	20241127	103600	247600	5050	5050	5050	5050	0
596	20241127	103500	247600	5050	5050	5050	5050	0
597	20241127	103400	247600	5050	5050	5050	5050	0
598	20241127	103300	247600	5050	5050	5050	5050	0
599	20241127	103200	247600	5050	5050	5050	5050	0
600	20241127	103100	247600	5050	5050	5050	5050	0
601	20241127	103000	247600	5050	5050	5050	5050	0
602	20241127	102900	247600	5050	5050	5050	5050	0
603	20241127	102800	247600	5050	5050	5050	5050	0
604	20241127	102700	247600	5050	5050	5050	5050	0
605	20241127	102600	247600	5050	5050	5050	5050	0
606	20241127	102500	247600	5050	5050	5050	5050	0
607	20241127	102400	247600	5050	5050	5050	5050	0
608	20241127	102300	247600	5050	5050	5050	5050	0
609	20241127	102200	247600	5050	5050	5050	5050	0
610	20241127	102100	247600	5050	5050	5050	5050	0
611	20241127	102000	247600	5050	5050	5050	5050	0
612	20241127	101900	247600	5050	5050	5050	5050	0
613	20241127	101800	247600	5050	5050	5050	5050	0
614	20241127	101700	247600	5050	5050	5050	5050	0
615	20241127	101600	247600	5050	5050	5050	5050	0
616	20241127	101500	247600	5050	5050	5050	5050	0
617	20241127	101400	247600	5050	5050	5050	5050	0
618	20241127	101300	247600	5050	5050	5050	5050	0
619	20241127	101200	247600	5050	5050	5050	5050	0
620	20241127	101100	247600	5050	5050	5050	5050	0
621	20241127	101000	247600	5050	5050	5050	5050	0
622	20241127	100900	247600	5050	5050	5050	5050	0
623	20241127	100800	247600	5050	5050	5050	5050	0
624	20241127	100700	247600	5050	5050	5050	5050	0
625	20241127	100600	247600	5050	5050	5050	5050	0
626	20241127	100500	247600	5050	5050	5050	5050	0
627	20241127	100400	247600	5050	5050	5050	5050	0
628	20241127	100300	247600	5050	5050	5050	5050	0
629	20241127	100200	247600	5050	5050	5050	5050	0
630	20241127	100100	247600	5050	5050	5050	5050	0
631	20241127	100000	247600	5050	5050	5050	5050	0
632	20241127	095900	247600	5050	5050	5050	5050	0
633	20241127	095800	247600	5050	5050	5050	5050	0
634	20241127	095700	247600	5050	5050	5050	5050	0
635	20241127	095600	247600	5050	5050	5050	5050	0
636	20241127	095500	247600	5050	5050	5050	5050	0
637	20241127	095400	247600	5050	5050	5050	5050	0
638	20241127	095300	247600	5050	5050	5050	5050	0
639	20241127	095200	247600	5050	5050	5050	5050	0
640	20241127	095100	247600	5050	5050	5050	5050	0
641	20241127	095000	247600	5050	5050	5050	5050	0
642	20241127	094900	247600	5050	5050	5050	5050	0
643	20241127	094800	247600	5050	5050	5050	5050	0
644	20241127	094700	247600	5050	5050	5050	5050	0
645	20241127	094600	247600	5050	5050	5050	5050	0
646	20241127	094500	247600	5050	5050	5050	5050	0
647	20241127	094400	247600	5050	5050	5050	5050	0
648	20241127	094300	247600	5050	5050	5050	5050	3
649	20241127	094200	232450	5060	5060	5060	5060	3
650	20241127	094100	217270	5050	5050	5050	5050	12
651	20241127	094000	156670	5050	5050	5050	5050	0
652	20241127	093900	156670	5050	5050	5050	5050	0
653	20241127	093800	156670	5050	5050	5050	5050	0
654	20241127	093700	156670	5050	5050	5050	5050	0
655	20241127	093600	156670	5050	5050	5050	5050	0
656	20241127	093500	156670	5050	5050	5050	5050	0
657	20241127	093400	156670	5050	5050	5050	5050	0
658	20241127	093300	156670	5050	5050	5050	5050	4
659	20241127	093200	136470	5060	5060	5060	5060	0
660	20241127	093100	136470	5060	5060	5060	5060	0
661	20241127	093000	136470	5060	5060	5060	5060	0
662	20241127	092900	136470	5060	5060	5060	5060	0
663	20241127	092800	136470	5060	5060	5060	5060	0
664	20241127	092700	136470	5060	5060	5060	5060	0
665	20241127	092600	136470	5060	5060	5060	5060	1
666	20241127	092500	131410	5050	5050	5050	5050	0
667	20241127	092400	131410	5050	5050	5050	5050	0
668	20241127	092300	131410	5050	5050	5050	5050	0
669	20241127	092200	131410	5050	5050	5050	5050	0
670	20241127	092100	131410	5050	5050	5050	5050	0
671	20241127	092000	131410	5050	5050	5050	5050	0
672	20241127	091900	131410	5050	5050	5050	5050	0
673	20241127	091800	131410	5050	5050	5050	5050	0
674	20241127	091700	131410	5050	5050	5050	5050	0
675	20241127	091600	131410	5050	5050	5050	5050	1
676	20241127	091500	126360	5050	5050	5050	5050	0
677	20241127	091400	126360	5050	5050	5050	5050	10
678	20241127	091300	75860	5050	5050	5050	5050	0
679	20241127	091200	75860	5050	5050	5050	5050	0
680	20241127	091100	75860	5050	5050	5050	5050	0
681	20241127	091000	75860	5050	5050	5050	5050	1
682	20241127	090900	70810	5060	5060	5060	5060	0
683	20241127	090800	70810	5060	5060	5060	5060	0
684	20241127	090700	70810	5060	5060	5060	5060	1
685	20241127	090600	65750	5060	5060	5060	5060	0
686	20241127	090500	65750	5060	5060	5060	5060	2
687	20241127	090400	55630	5050	5050	5050	5050	3
688	20241127	090300	40480	5060	5060	5060	5060	3
689	20241127	090200	25300	5060	5060	5060	5060	0
690	20241127	090100	25300	5060	5060	5060	5060	4
691	20241127	090000	5060	5060	5060	5060	5060	1