KissMeData/091440/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	200900	143382010	4980	4980	4980	4980	368
3	20241127	200800	143382010	4980	4980	4980	4980	0
4	20241127	200700	143382010	4980	4980	4980	4980	0
5	20241127	200600	143382010	4980	4980	4980	4980	0
6	20241127	200500	143382010	4980	4980	4980	4980	0
7	20241127	200400	143382010	4980	4980	4980	4980	0
8	20241127	200300	143382010	4980	4980	4980	4980	0
9	20241127	200200	143382010	4980	4980	4980	4980	0
10	20241127	200100	143382010	4980	4980	4980	4980	0
11	20241127	200000	143382010	4980	4980	4980	4980	0
12	20241127	195900	143382010	4980	4980	4980	4980	0
13	20241127	195800	143382010	4980	4980	4980	4980	0
14	20241127	195700	143382010	4980	4980	4980	4980	0
15	20241127	195600	143382010	4980	4980	4980	4980	0
16	20241127	195500	143382010	4980	4980	4980	4980	0
17	20241127	195400	143382010	4980	4980	4980	4980	0
18	20241127	195300	143382010	4980	4980	4980	4980	0
19	20241127	195200	143382010	4980	4980	4980	4980	0
20	20241127	195100	143382010	4980	4980	4980	4980	0
21	20241127	195000	143382010	4980	4980	4980	4980	0
22	20241127	194900	143382010	4980	4980	4980	4980	0
23	20241127	194800	143382010	4980	4980	4980	4980	0
24	20241127	194700	143382010	4980	4980	4980	4980	0
25	20241127	194600	143382010	4980	4980	4980	4980	0
26	20241127	194500	143382010	4980	4980	4980	4980	0
27	20241127	194400	143382010	4980	4980	4980	4980	0
28	20241127	194300	143382010	4980	4980	4980	4980	0
29	20241127	194200	143382010	4980	4980	4980	4980	0
30	20241127	194100	143382010	4980	4980	4980	4980	0
31	20241127	194000	143382010	4980	4980	4980	4980	0
32	20241127	193900	143382010	4980	4980	4980	4980	368
33	20241127	193800	143382010	4980	4980	4980	4980	0
34	20241127	193700	143382010	4980	4980	4980	4980	0
35	20241127	193600	143382010	4980	4980	4980	4980	0
36	20241127	193500	143382010	4980	4980	4980	4980	0
37	20241127	193400	143382010	4980	4980	4980	4980	0
38	20241127	193300	143382010	4980	4980	4980	4980	0
39	20241127	193200	143382010	4980	4980	4980	4980	0
40	20241127	193100	143382010	4980	4980	4980	4980	0
41	20241127	193000	143382010	4980	4980	4980	4980	0
42	20241127	192900	143382010	4980	4980	4980	4980	0
43	20241127	192800	143382010	4980	4980	4980	4980	0
44	20241127	192700	143382010	4980	4980	4980	4980	0
45	20241127	192600	143382010	4980	4980	4980	4980	0
46	20241127	192500	143382010	4980	4980	4980	4980	0
47	20241127	192400	143382010	4980	4980	4980	4980	0
48	20241127	192300	143382010	4980	4980	4980	4980	0
49	20241127	192200	143382010	4980	4980	4980	4980	0
50	20241127	192100	143382010	4980	4980	4980	4980	0
51	20241127	192000	143382010	4980	4980	4980	4980	0
52	20241127	191900	143382010	4980	4980	4980	4980	0
53	20241127	191800	143382010	4980	4980	4980	4980	0
54	20241127	191700	143382010	4980	4980	4980	4980	0
55	20241127	191600	143382010	4980	4980	4980	4980	0
56	20241127	191500	143382010	4980	4980	4980	4980	0
57	20241127	191400	143382010	4980	4980	4980	4980	0
58	20241127	191300	143382010	4980	4980	4980	4980	0
59	20241127	191200	143382010	4980	4980	4980	4980	0
60	20241127	191100	143382010	4980	4980	4980	4980	0
61	20241127	191000	143382010	4980	4980	4980	4980	0
62	20241127	190900	143382010	4980	4980	4980	4980	368
63	20241127	190800	143382010	4980	4980	4980	4980	0
64	20241127	190700	143382010	4980	4980	4980	4980	0
65	20241127	190600	143382010	4980	4980	4980	4980	0
66	20241127	190500	143382010	4980	4980	4980	4980	0
67	20241127	190400	143382010	4980	4980	4980	4980	0
68	20241127	190300	143382010	4980	4980	4980	4980	0
69	20241127	190200	143382010	4980	4980	4980	4980	0
70	20241127	190100	143382010	4980	4980	4980	4980	0
71	20241127	190000	143382010	4980	4980	4980	4980	0
72	20241127	185900	143382010	4980	4980	4980	4980	0
73	20241127	185800	143382010	4980	4980	4980	4980	0
74	20241127	185700	143382010	4980	4980	4980	4980	0
75	20241127	185600	143382010	4980	4980	4980	4980	0
76	20241127	185500	143382010	4980	4980	4980	4980	0
77	20241127	185400	143382010	4980	4980	4980	4980	0
78	20241127	185300	143382010	4980	4980	4980	4980	0
79	20241127	185200	143382010	4980	4980	4980	4980	0
80	20241127	185100	143382010	4980	4980	4980	4980	0
81	20241127	185000	143382010	4980	4980	4980	4980	0
82	20241127	184900	143382010	4980	4980	4980	4980	0
83	20241127	184800	143382010	4980	4980	4980	4980	0
84	20241127	184700	143382010	4980	4980	4980	4980	0
85	20241127	184600	143382010	4980	4980	4980	4980	0
86	20241127	184500	143382010	4980	4980	4980	4980	0
87	20241127	184400	143382010	4980	4980	4980	4980	0
88	20241127	184300	143382010	4980	4980	4980	4980	0
89	20241127	184200	143382010	4980	4980	4980	4980	0
90	20241127	184100	143382010	4980	4980	4980	4980	0
91	20241127	184000	143382010	4980	4980	4980	4980	0
92	20241127	183900	143382010	4980	4980	4980	4980	368
93	20241127	183800	143382010	4980	4980	4980	4980	0
94	20241127	183700	143382010	4980	4980	4980	4980	0
95	20241127	183600	143382010	4980	4980	4980	4980	0
96	20241127	183500	143382010	4980	4980	4980	4980	0
97	20241127	183400	143382010	4980	4980	4980	4980	0
98	20241127	183300	143382010	4980	4980	4980	4980	0
99	20241127	183200	143382010	4980	4980	4980	4980	0
100	20241127	183100	143382010	4980	4980	4980	4980	0
101	20241127	183000	143382010	4980	4980	4980	4980	0
102	20241127	182900	143382010	4980	4980	4980	4980	0
103	20241127	182800	143382010	4980	4980	4980	4980	0
104	20241127	182700	143382010	4980	4980	4980	4980	0
105	20241127	182600	143382010	4980	4980	4980	4980	0
106	20241127	182500	143382010	4980	4980	4980	4980	0
107	20241127	182400	143382010	4980	4980	4980	4980	0
108	20241127	182300	143382010	4980	4980	4980	4980	0
109	20241127	182200	143382010	4980	4980	4980	4980	0
110	20241127	182100	143382010	4980	4980	4980	4980	0
111	20241127	182000	143382010	4980	4980	4980	4980	0
112	20241127	181900	143382010	4980	4980	4980	4980	0
113	20241127	181800	143382010	4980	4980	4980	4980	0
114	20241127	181700	143382010	4980	4980	4980	4980	0
115	20241127	181600	143382010	4980	4980	4980	4980	0
116	20241127	181500	143382010	4980	4980	4980	4980	0
117	20241127	181400	143382010	4980	4980	4980	4980	0
118	20241127	181300	143382010	4980	4980	4980	4980	0
119	20241127	181200	143382010	4980	4980	4980	4980	0
120	20241127	181100	143382010	4980	4980	4980	4980	0
121	20241127	181000	143382010	4980	4980	4980	4980	0
122	20241127	180900	143382010	4980	4980	4980	4980	368
123	20241127	180800	143382010	4980	4980	4980	4980	0
124	20241127	180700	143382010	4980	4980	4980	4980	0
125	20241127	180600	143382010	4980	4980	4980	4980	0
126	20241127	180500	143382010	4980	4980	4980	4980	0
127	20241127	180400	143382010	4980	4980	4980	4980	0
128	20241127	180300	143382010	4980	4980	4980	4980	0
129	20241127	180200	143382010	4980	4980	4980	4980	0
130	20241127	180100	143382010	4980	4980	4980	4980	0
131	20241127	180000	143382010	4980	4980	4980	4980	0
132	20241127	175900	143382010	4980	4980	4980	4980	0
133	20241127	175800	143382010	4980	4980	4980	4980	0
134	20241127	175700	143382010	4980	4980	4980	4980	0
135	20241127	175600	143382010	4980	4980	4980	4980	0
136	20241127	175500	143382010	4980	4980	4980	4980	0
137	20241127	175400	143382010	4980	4980	4980	4980	0
138	20241127	175300	143382010	4980	4980	4980	4980	0
139	20241127	175200	143382010	4980	4980	4980	4980	0
140	20241127	175100	143382010	4980	4980	4980	4980	0
141	20241127	175000	143382010	4980	4980	4980	4980	0
142	20241127	174900	143382010	4980	4980	4980	4980	0
143	20241127	174800	143382010	4980	4980	4980	4980	0
144	20241127	174700	143382010	4980	4980	4980	4980	0
145	20241127	174600	143382010	4980	4980	4980	4980	0
146	20241127	174500	143382010	4980	4980	4980	4980	0
147	20241127	174400	143382010	4980	4980	4980	4980	0
148	20241127	174300	143382010	4980	4980	4980	4980	0
149	20241127	174200	143382010	4980	4980	4980	4980	0
150	20241127	174100	143382010	4980	4980	4980	4980	0
151	20241127	174000	143382010	4980	4980	4980	4980	0
152	20241127	173900	143382010	4980	4980	4980	4980	368
153	20241127	173800	143382010	4980	4980	4980	4980	0
154	20241127	173700	143382010	4980	4980	4980	4980	0
155	20241127	173600	143382010	4980	4980	4980	4980	0
156	20241127	173500	143382010	4980	4980	4980	4980	0
157	20241127	173400	143382010	4980	4980	4980	4980	0
158	20241127	173300	143382010	4980	4980	4980	4980	0
159	20241127	173200	143382010	4980	4980	4980	4980	0
160	20241127	173100	143382010	4980	4980	4980	4980	0
161	20241127	173000	143382010	4980	4980	4980	4980	0
162	20241127	172900	143382010	4980	4980	4980	4980	0
163	20241127	172800	143382010	4980	4980	4980	4980	0
164	20241127	172700	143382010	4980	4980	4980	4980	0
165	20241127	172600	143382010	4980	4980	4980	4980	0
166	20241127	172500	143382010	4980	4980	4980	4980	0
167	20241127	172400	143382010	4980	4980	4980	4980	0
168	20241127	172300	143382010	4980	4980	4980	4980	0
169	20241127	172200	143382010	4980	4980	4980	4980	0
170	20241127	172100	143382010	4980	4980	4980	4980	0
171	20241127	172000	143382010	4980	4980	4980	4980	0
172	20241127	171900	143382010	4980	4980	4980	4980	0
173	20241127	171800	143382010	4980	4980	4980	4980	0
174	20241127	171700	143382010	4980	4980	4980	4980	0
175	20241127	171600	143382010	4980	4980	4980	4980	0
176	20241127	171500	143382010	4980	4980	4980	4980	0
177	20241127	171400	143382010	4980	4980	4980	4980	0
178	20241127	171300	143382010	4980	4980	4980	4980	0
179	20241127	171200	143382010	4980	4980	4980	4980	0
180	20241127	171100	143382010	4980	4980	4980	4980	0
181	20241127	171000	143382010	4980	4980	4980	4980	0
182	20241127	170900	143382010	4980	4980	4980	4980	368
183	20241127	170800	143382010	4980	4980	4980	4980	0
184	20241127	170700	143382010	4980	4980	4980	4980	0
185	20241127	170600	143382010	4980	4980	4980	4980	0
186	20241127	170500	143382010	4980	4980	4980	4980	0
187	20241127	170400	143382010	4980	4980	4980	4980	0
188	20241127	170300	143382010	4980	4980	4980	4980	0
189	20241127	170200	143382010	4980	4980	4980	4980	0
190	20241127	170100	143382010	4980	4980	4980	4980	0
191	20241127	170000	143382010	4980	4980	4980	4980	0
192	20241127	165900	143382010	4980	4980	4980	4980	0
193	20241127	165800	143382010	4980	4980	4980	4980	0
194	20241127	165700	143382010	4980	4980	4980	4980	0
195	20241127	165600	143382010	4980	4980	4980	4980	0
196	20241127	165500	143382010	4980	4980	4980	4980	0
197	20241127	165400	143382010	4980	4980	4980	4980	0
198	20241127	165300	143382010	4980	4980	4980	4980	0
199	20241127	165200	143382010	4980	4980	4980	4980	0
200	20241127	165100	143382010	4980	4980	4980	4980	0
201	20241127	165000	143382010	4980	4980	4980	4980	0
202	20241127	164900	143382010	4980	4980	4980	4980	0
203	20241127	164800	143382010	4980	4980	4980	4980	0
204	20241127	164700	143382010	4980	4980	4980	4980	0
205	20241127	164600	143382010	4980	4980	4980	4980	0
206	20241127	164500	143382010	4980	4980	4980	4980	0
207	20241127	164400	143382010	4980	4980	4980	4980	0
208	20241127	164300	143382010	4980	4980	4980	4980	0
209	20241127	164200	143382010	4980	4980	4980	4980	0
210	20241127	164100	143382010	4980	4980	4980	4980	0
211	20241127	164000	143382010	4980	4980	4980	4980	0
212	20241127	163900	143382010	4980	4980	4980	4980	368
213	20241127	163800	143382010	4980	4980	4980	4980	0
214	20241127	163700	143382010	4980	4980	4980	4980	0
215	20241127	163600	143382010	4980	4980	4980	4980	0
216	20241127	163500	143382010	4980	4980	4980	4980	0
217	20241127	163400	143382010	4980	4980	4980	4980	0
218	20241127	163300	143382010	4980	4980	4980	4980	0
219	20241127	163200	143382010	4980	4980	4980	4980	0
220	20241127	163100	143382010	4980	4980	4980	4980	0
221	20241127	163000	143382010	4980	4980	4980	4980	0
222	20241127	162900	143382010	4980	4980	4980	4980	0
223	20241127	162800	143382010	4980	4980	4980	4980	0
224	20241127	162700	143382010	4980	4980	4980	4980	0
225	20241127	162600	143382010	4980	4980	4980	4980	0
226	20241127	162500	143382010	4980	4980	4980	4980	0
227	20241127	162400	143382010	4980	4980	4980	4980	0
228	20241127	162300	143382010	4980	4980	4980	4980	0
229	20241127	162200	143382010	4980	4980	4980	4980	0
230	20241127	162100	143382010	4980	4980	4980	4980	0
231	20241127	162000	143382010	4980	4980	4980	4980	0
232	20241127	161900	143382010	4980	4980	4980	4980	0
233	20241127	161800	143382010	4980	4980	4980	4980	0
234	20241127	161700	143382010	4980	4980	4980	4980	0
235	20241127	161600	143382010	4980	4980	4980	4980	0
236	20241127	161500	143382010	4980	4980	4980	4980	0
237	20241127	161400	143382010	4980	4980	4980	4980	0
238	20241127	161300	143382010	4980	4980	4980	4980	0
239	20241127	161200	143382010	4980	4980	4980	4980	0
240	20241127	161100	143382010	4980	4980	4980	4980	0
241	20241127	161000	143382010	4980	4980	4980	4980	0
242	20241127	160900	143382010	4980	4980	4980	4980	368
243	20241127	160800	143382010	4980	4980	4980	4980	0
244	20241127	160700	143382010	4980	4980	4980	4980	0
245	20241127	160600	143382010	4980	4980	4980	4980	0
246	20241127	160500	143382010	4980	4980	4980	4980	0
247	20241127	160400	143382010	4980	4980	4980	4980	0
248	20241127	160300	143382010	4980	4980	4980	4980	0
249	20241127	160200	143382010	4980	4980	4980	4980	0
250	20241127	160100	143382010	4980	4980	4980	4980	0
251	20241127	160000	143382010	4980	4980	4980	4980	0
252	20241127	155900	143382010	4980	4980	4980	4980	0
253	20241127	155800	143382010	4980	4980	4980	4980	0
254	20241127	155700	143382010	4980	4980	4980	4980	0
255	20241127	155600	143382010	4980	4980	4980	4980	0
256	20241127	155500	143382010	4980	4980	4980	4980	0
257	20241127	155400	143382010	4980	4980	4980	4980	0
258	20241127	155300	143382010	4980	4980	4980	4980	0
259	20241127	155200	143382010	4980	4980	4980	4980	0
260	20241127	155100	143382010	4980	4980	4980	4980	0
261	20241127	155000	143382010	4980	4980	4980	4980	0
262	20241127	154900	143382010	4980	4980	4980	4980	0
263	20241127	154800	143382010	4980	4980	4980	4980	0
264	20241127	154700	143382010	4980	4980	4980	4980	0
265	20241127	154600	143382010	4980	4980	4980	4980	0
266	20241127	154500	143382010	4980	4980	4980	4980	0
267	20241127	154400	143382010	4980	4980	4980	4980	0
268	20241127	154300	143382010	4980	4980	4980	4980	0
269	20241127	154200	143382010	4980	4980	4980	4980	0
270	20241127	154100	143382010	4980	4980	4980	4980	0
271	20241127	154000	143382010	4980	4980	4980	4980	0
272	20241127	153900	143382010	4980	4980	4980	4980	368
273	20241127	153800	143382010	4980	4980	4980	4980	0
274	20241127	153700	143382010	4980	4980	4980	4980	0
275	20241127	153600	143382010	4980	4980	4980	4980	0
276	20241127	153500	143382010	4980	4980	4980	4980	0
277	20241127	153400	143382010	4980	4980	4980	4980	0
278	20241127	153300	143382010	4980	4980	4980	4980	0
279	20241127	153200	143382010	4980	4980	4980	4980	0
280	20241127	153100	143382010	4980	4980	4980	4980	0
281	20241127	153000	143382010	4980	4980	4980	4980	368
282	20241127	152900	141549370	4980	4980	4980	4980	0
283	20241127	152800	141549370	4980	4980	4980	4980	0
284	20241127	152700	141549370	4980	4980	4980	4980	0
285	20241127	152600	141549370	4980	4980	4980	4980	0
286	20241127	152500	141549370	4980	4980	4980	4980	0
287	20241127	152400	141549370	4980	4980	4980	4980	0
288	20241127	152300	141549370	4980	4980	4980	4980	0
289	20241127	152200	141549370	4980	4980	4980	4980	0
290	20241127	152100	141549370	4980	4980	4980	4980	0
291	20241127	152000	141549370	4980	4980	4980	4980	0
292	20241127	151900	141549370	4980	4980	4980	4980	907
293	20241127	151800	137032510	4990	4990	4990	4990	0
294	20241127	151700	137032510	4990	4990	4990	4990	10
295	20241127	151600	136982610	4990	4990	4990	4990	0
296	20241127	151500	136982610	4990	4990	4990	4990	0
297	20241127	151400	136982610	4990	4990	4990	4990	0
298	20241127	151300	136982610	4990	4980	4990	4980	2
299	20241127	151200	136972640	4980	4980	4980	4980	0
300	20241127	151100	136972640	4980	4980	4980	4980	0
301	20241127	151000	136972640	4980	4980	4980	4980	0
302	20241127	150900	136972640	4980	4980	4980	4980	1
303	20241127	150800	136967660	4980	4980	4980	4980	10
304	20241127	150700	136917860	4980	4980	4980	4980	0
305	20241127	150600	136917860	4980	4980	4980	4980	170
306	20241127	150500	136071260	4975	4975	4975	4975	0
307	20241127	150400	136071260	4975	4975	4975	4975	4
308	20241127	150300	136051360	4975	4975	4975	4975	3
309	20241127	150200	136036435	4975	4975	4975	4975	5
310	20241127	150100	136011560	4975	4975	4975	4975	344
311	20241127	150000	134300160	4975	4975	4975	4975	5
312	20241127	145900	134275285	4975	4975	4975	4975	0
313	20241127	145800	134275285	4975	4975	4975	4975	0
314	20241127	145700	134275285	4975	4980	4980	4975	286
315	20241127	145600	132851460	4980	4980	4980	4980	0
316	20241127	145500	132851460	4980	4980	4980	4980	0
317	20241127	145400	132851460	4980	4980	4980	4980	0
318	20241127	145300	132851460	4980	4980	4980	4980	0
319	20241127	145200	132851460	4980	4980	4980	4980	0
320	20241127	145100	132851460	4980	4980	4980	4980	0
321	20241127	145000	132851460	4980	4980	4980	4980	0
322	20241127	144900	132851460	4980	4980	4980	4980	0
323	20241127	144800	132851460	4980	4980	4980	4980	0
324	20241127	144700	132851460	4980	4980	4980	4980	0
325	20241127	144600	132851460	4980	4980	4980	4980	0
326	20241127	144500	132851460	4980	4985	4985	4980	575
327	20241127	144400	129987835	4985	4990	4990	4985	30
328	20241127	144300	129838260	4990	4995	4995	4990	149
329	20241127	144200	129094065	4995	4995	4995	4995	0
330	20241127	144100	129094065	4995	4995	4995	4995	0
331	20241127	144000	129094065	4995	4995	4995	4995	0
332	20241127	143900	129094065	4995	4995	4995	4995	1
333	20241127	143800	129089070	4970	4970	4970	4970	0
334	20241127	143700	129089070	4970	4970	4970	4970	0
335	20241127	143600	129089070	4970	4970	4970	4970	0
336	20241127	143500	129089070	4970	4970	4970	4970	0
337	20241127	143400	129089070	4970	4970	4970	4970	0
338	20241127	143300	129089070	4970	4970	4970	4970	0
339	20241127	143200	129089070	4970	4970	4970	4970	0
340	20241127	143100	129089070	4970	4970	4970	4970	0
341	20241127	143000	129089070	4970	4970	4970	4970	0
342	20241127	142900	129089070	4970	4970	4970	4970	20
343	20241127	142800	128989670	5000	5000	5000	5000	0
344	20241127	142700	128989670	5000	5000	5000	5000	0
345	20241127	142600	128989670	5000	5000	5000	5000	0
346	20241127	142500	128989670	5000	5000	5000	5000	1
347	20241127	142400	128984670	4965	4965	4965	4965	500
348	20241127	142300	126502170	4965	4980	4980	4965	100
349	20241127	142200	126005350	5000	5000	5000	5000	0
350	20241127	142100	126005350	5000	5000	5000	5000	0
351	20241127	142000	126005350	5000	5000	5000	5000	0
352	20241127	141900	126005350	5000	5000	5000	5000	10
353	20241127	141800	125955350	5000	5000	5000	5000	0
354	20241127	141700	125955350	5000	5000	5000	5000	10
355	20241127	141600	125905350	5000	5000	5000	5000	4
356	20241127	141500	125885350	4990	4990	4990	4990	0
357	20241127	141400	125885350	4990	4990	4990	4985	124
358	20241127	141300	125266610	4990	4990	4990	4990	0
359	20241127	141200	125266610	4990	4990	4990	4990	0
360	20241127	141100	125266610	4990	4990	4990	4990	0
361	20241127	141000	125266610	4990	4980	4990	4980	8
362	20241127	140900	125226730	4995	4995	4995	4995	1
363	20241127	140800	125221735	5000	5000	5000	5000	0
364	20241127	140700	125221735	5000	5000	5000	5000	0
365	20241127	140600	125221735	5000	5000	5000	5000	0
366	20241127	140500	125221735	5000	5000	5000	5000	0
367	20241127	140400	125221735	5000	5000	5000	5000	0
368	20241127	140300	125221735	5000	5000	5000	5000	0
369	20241127	140200	125221735	5000	5000	5000	5000	0
370	20241127	140100	125221735	5000	5000	5000	5000	0
371	20241127	140000	125221735	5000	5000	5000	5000	3
372	20241127	135900	125206735	4965	4965	4965	4965	0
373	20241127	135800	125206735	4965	4965	4965	4965	0
374	20241127	135700	125206735	4965	4965	4965	4965	1
375	20241127	135600	125201770	4990	4990	4990	4990	0
376	20241127	135500	125201770	4990	4990	4990	4990	0
377	20241127	135400	125201770	4990	4990	4990	4990	250
378	20241127	135300	123954270	4990	4990	4990	4990	450
379	20241127	135200	121708770	4990	4990	4990	4990	0
380	20241127	135100	121708770	4990	4990	4990	4990	300
381	20241127	135000	120211770	4990	4990	4990	4990	0
382	20241127	134900	120211770	4990	4990	4990	4990	0
383	20241127	134800	120211770	4990	4990	4990	4990	0
384	20241127	134700	120211770	4990	4990	4990	4990	0
385	20241127	134600	120211770	4990	4990	4990	4970	4238
386	20241127	134500	99102180	5000	5000	5000	5000	0
387	20241127	134400	99102180	5000	5000	5000	5000	1
388	20241127	134300	99097180	4990	5000	5000	4990	5
389	20241127	134200	99072190	5000	5000	5000	5000	4
390	20241127	134100	99052190	5000	5000	5000	5000	34
391	20241127	134000	98882190	5010	5010	5010	5010	0
392	20241127	133900	98882190	5010	5010	5010	5010	10
393	20241127	133800	98832090	5010	5010	5010	5010	0
394	20241127	133700	98832090	5010	5010	5010	5010	1
395	20241127	133600	98827080	4990	4990	4990	4990	300
396	20241127	133500	97330080	4990	4990	4990	4990	0
397	20241127	133400	97330080	4990	4990	4990	4990	0
398	20241127	133300	97330080	4990	4990	4990	4990	242
399	20241127	133200	96122500	5010	5010	5010	5010	0
400	20241127	133100	96122500	5010	5010	5010	5010	0
401	20241127	133000	96122500	5010	5010	5010	4990	12
402	20241127	132900	96062400	5010	5010	5010	5010	0
403	20241127	132800	96062400	5010	5010	5010	5010	0
404	20241127	132700	96062400	5010	5010	5010	5010	1
405	20241127	132600	96057390	4990	4990	4990	4990	0
406	20241127	132500	96057390	4990	4990	4990	4990	0
407	20241127	132400	96057390	4990	4990	4990	4990	0
408	20241127	132300	96057390	4990	4990	4990	4990	0
409	20241127	132200	96057390	4990	4990	4990	4990	0
410	20241127	132100	96057390	4990	4990	4990	4990	0
411	20241127	132000	96057390	4990	4990	4990	4990	0
412	20241127	131900	96057390	4990	4990	4990	4990	0
413	20241127	131800	96057390	4990	4990	4990	4990	0
414	20241127	131700	96057390	4990	4990	4990	4990	0
415	20241127	131600	96057390	4990	4990	4990	4990	0
416	20241127	131500	96057390	4990	4990	4990	4990	0
417	20241127	131400	96057390	4990	4990	4990	4990	0
418	20241127	131300	96057390	4990	4990	4990	4990	0
419	20241127	131200	96057390	4990	4990	4990	4990	1
420	20241127	131100	96052400	4990	4990	4990	4990	0
421	20241127	131000	96052400	4990	4990	4990	4990	0
422	20241127	130900	96052400	4990	4990	4990	4990	0
423	20241127	130800	96052400	4990	4990	4990	4990	0
424	20241127	130700	96052400	4990	4990	4990	4990	0
425	20241127	130600	96052400	4990	4990	4990	4990	0
426	20241127	130500	96052400	4990	4990	4990	4990	0
427	20241127	130400	96052400	4990	4990	4990	4990	0
428	20241127	130300	96052400	4990	4990	4990	4990	0
429	20241127	130200	96052400	4990	4990	4990	4990	1439
430	20241127	130100	88871790	4990	4990	4990	4990	0
431	20241127	130000	88871790	4990	4990	4990	4990	0
432	20241127	125900	88871790	4990	4990	4990	4990	0
433	20241127	125800	88871790	4990	4990	4990	4990	0
434	20241127	125700	88871790	4990	4990	4990	4990	0
435	20241127	125600	88871790	4990	4990	4990	4990	0
436	20241127	125500	88871790	4990	4990	4990	4990	0
437	20241127	125400	88871790	4990	4990	4990	4990	0
438	20241127	125300	88871790	4990	4990	4990	4990	0
439	20241127	125200	88871790	4990	4990	4990	4990	0
440	20241127	125100	88871790	4990	4990	4990	4990	0
441	20241127	125000	88871790	4990	4990	4990	4990	167
442	20241127	124900	88038460	4985	4985	4985	4985	0
443	20241127	124800	88038460	4985	4985	4985	4985	0
444	20241127	124700	88038460	4985	4985	4985	4985	0
445	20241127	124600	88038460	4985	4985	4985	4985	0
446	20241127	124500	88038460	4985	4985	4985	4985	0
447	20241127	124400	88038460	4985	4985	4985	4985	0
448	20241127	124300	88038460	4985	4985	4985	4985	0
449	20241127	124200	88038460	4985	4985	4985	4985	0
450	20241127	124100	88038460	4985	4985	4985	4985	0
451	20241127	124000	88038460	4985	4985	4985	4985	0
452	20241127	123900	88038460	4985	4985	4985	4985	0
453	20241127	123800	88038460	4985	4985	4985	4985	0
454	20241127	123700	88038460	4985	4985	4985	4985	0
455	20241127	123600	88038460	4985	4985	4985	4985	0
456	20241127	123500	88038460	4985	4985	4985	4985	0
457	20241127	123400	88038460	4985	4985	4985	4985	0
458	20241127	123300	88038460	4985	4985	4985	4985	0
459	20241127	123200	88038460	4985	4985	4985	4985	0
460	20241127	123100	88038460	4985	4985	4985	4985	0
461	20241127	123000	88038460	4985	4985	4985	4985	0
462	20241127	122900	88038460	4985	4985	4985	4985	0
463	20241127	122800	88038460	4985	4985	4985	4985	758
464	20241127	122700	84259830	4985	4985	4985	4985	0
465	20241127	122600	84259830	4985	4985	4985	4985	0
466	20241127	122500	84259830	4985	4985	4985	4985	10
467	20241127	122400	84209980	5020	5020	5020	5020	0
468	20241127	122300	84209980	5020	5020	5020	5020	0
469	20241127	122200	84209980	5020	5020	5020	5020	0
470	20241127	122100	84209980	5020	5020	5020	5020	0
471	20241127	122000	84209980	5020	5020	5020	5020	0
472	20241127	121900	84209980	5020	5020	5020	5020	0
473	20241127	121800	84209980	5020	5020	5020	5020	0
474	20241127	121700	84209980	5020	5020	5020	5020	0
475	20241127	121600	84209980	5020	5020	5020	5020	0
476	20241127	121500	84209980	5020	5020	5020	5020	0
477	20241127	121400	84209980	5020	5020	5020	5020	0
478	20241127	121300	84209980	5020	5020	5020	5020	0
479	20241127	121200	84209980	5020	5020	5020	5020	0
480	20241127	121100	84209980	5020	5020	5020	5020	0
481	20241127	121000	84209980	5020	5010	5020	5010	3
482	20241127	120900	84194930	5000	5000	5000	5000	0
483	20241127	120800	84194930	5000	5000	5000	5000	0
484	20241127	120700	84194930	5000	5000	5000	5000	0
485	20241127	120600	84194930	5000	5000	5000	5000	0
486	20241127	120500	84194930	5000	5000	5000	5000	0
487	20241127	120400	84194930	5000	5000	5000	5000	200
488	20241127	120300	83194930	5000	5000	5000	5000	0
489	20241127	120200	83194930	5000	5000	5000	5000	0
490	20241127	120100	83194930	5000	5000	5000	5000	0
491	20241127	120000	83194930	5000	5000	5000	5000	0
492	20241127	115900	83194930	5000	5000	5000	5000	4
493	20241127	115800	83174930	5000	5000	5000	5000	2
494	20241127	115700	83164930	5000	5000	5000	5000	102
495	20241127	115600	82654930	5000	5000	5000	5000	0
496	20241127	115500	82654930	5000	5000	5000	5000	0
497	20241127	115400	82654930	5000	5000	5000	5000	0
498	20241127	115300	82654930	5000	5000	5000	5000	0
499	20241127	115200	82654930	5000	5000	5000	5000	0
500	20241127	115100	82654930	5000	5000	5000	5000	444
501	20241127	115000	80434930	5000	5000	5000	5000	0
502	20241127	114900	80434930	5000	5000	5000	5000	1
503	20241127	114800	80429930	4985	4985	4985	4985	10
504	20241127	114700	80380080	5000	5000	5000	5000	0
505	20241127	114600	80380080	5000	5000	5000	5000	0
506	20241127	114500	80380080	5000	5000	5000	5000	0
507	20241127	114400	80380080	5000	5000	5000	5000	0
508	20241127	114300	80380080	5000	5000	5000	5000	0
509	20241127	114200	80380080	5000	5000	5000	5000	0
510	20241127	114100	80380080	5000	5000	5000	5000	0
511	20241127	114000	80380080	5000	5000	5000	5000	100
512	20241127	113900	79880080	5000	5000	5000	5000	0
513	20241127	113800	79880080	5000	5000	5000	5000	0
514	20241127	113700	79880080	5000	5000	5000	5000	2
515	20241127	113600	79870080	5020	5020	5020	5020	0
516	20241127	113500	79870080	5020	5020	5020	5020	0
517	20241127	113400	79870080	5020	5020	5020	5020	0
518	20241127	113300	79870080	5020	5020	5020	5020	0
519	20241127	113200	79870080	5020	5020	5020	5020	0
520	20241127	113100	79870080	5020	5020	5020	5020	0
521	20241127	113000	79870080	5020	5020	5020	5020	0
522	20241127	112900	79870080	5020	5020	5020	5020	0
523	20241127	112800	79870080	5020	5020	5020	5020	0
524	20241127	112700	79870080	5020	5000	5020	4985	2101
525	20241127	112600	69386815	5000	5000	5000	5000	0
526	20241127	112500	69386815	5000	5000	5000	5000	0
527	20241127	112400	69386815	5000	5000	5000	5000	100
528	20241127	112300	68886815	5000	5000	5000	5000	0
529	20241127	112200	68886815	5000	5000	5000	5000	0
530	20241127	112100	68886815	5000	5000	5000	5000	0
531	20241127	112000	68886815	5000	5000	5000	5000	0
532	20241127	111900	68886815	5000	5000	5000	5000	0
533	20241127	111800	68886815	5000	5000	5000	5000	100
534	20241127	111700	68386815	5000	5000	5000	5000	10
535	20241127	111600	68336815	5000	5000	5000	5000	0
536	20241127	111500	68336815	5000	5000	5000	5000	10
537	20241127	111400	68286815	5020	5020	5020	5020	0
538	20241127	111300	68286815	5020	5020	5020	5020	0
539	20241127	111200	68286815	5020	5020	5020	5020	0
540	20241127	111100	68286815	5020	5020	5020	5020	0
541	20241127	111000	68286815	5020	5020	5020	5020	0
542	20241127	110900	68286815	5020	5020	5020	5020	0
543	20241127	110800	68286815	5020	5020	5020	4990	3
544	20241127	110700	68271785	4990	4995	4995	4990	100
545	20241127	110600	67772490	5020	5020	5020	5020	0
546	20241127	110500	67772490	5020	5020	5020	5020	0
547	20241127	110400	67772490	5020	5020	5020	5020	0
548	20241127	110300	67772490	5020	5000	5020	5000	2
549	20241127	110200	67762470	5000	5000	5000	5000	8
550	20241127	110100	67722470	5000	5000	5000	5000	1
551	20241127	110000	67717470	5000	5000	5000	5000	0
552	20241127	105900	67717470	5000	4995	5000	4995	1401
553	20241127	105800	60713280	4995	4995	4995	4995	0
554	20241127	105700	60713280	4995	4995	4995	4995	0
555	20241127	105600	60713280	4995	4995	4995	4995	0
556	20241127	105500	60713280	4995	4995	4995	4995	0
557	20241127	105400	60713280	4995	4995	4995	4995	1
558	20241127	105300	60708285	4995	5000	5000	4990	2912
559	20241127	105200	46167735	5000	5000	5000	5000	12
560	20241127	105100	46107735	5000	5000	5000	5000	0
561	20241127	105000	46107735	5000	5000	5000	5000	108
562	20241127	104900	45567735	5000	5000	5000	5000	0
563	20241127	104800	45567735	5000	5000	5000	5000	35
564	20241127	104700	45392735	5000	5000	5000	5000	164
565	20241127	104600	44572735	5000	5000	5000	5000	0
566	20241127	104500	44572735	5000	5000	5000	5000	0
567	20241127	104400	44572735	5000	5000	5000	5000	8
568	20241127	104300	44532735	5000	5000	5000	5000	3433
569	20241127	104200	27367735	5020	5020	5020	5020	10
570	20241127	104100	27317535	5020	5020	5020	5020	0
571	20241127	104000	27317535	5020	5020	5020	5020	0
572	20241127	103900	27317535	5020	5020	5020	5020	10
573	20241127	103800	27267335	5020	5010	5020	5010	14
574	20241127	103700	27197065	4995	4995	4995	4995	0
575	20241127	103600	27197065	4995	5000	5000	4995	653
576	20241127	103500	23935305	4995	4995	4995	4995	672
577	20241127	103400	20578665	5000	5000	5000	5000	19
578	20241127	103300	20483665	5000	5000	5000	5000	0
579	20241127	103200	20483665	5000	5000	5000	5000	0
580	20241127	103100	20483665	5000	5000	5000	5000	22
581	20241127	103000	20373665	5000	5000	5000	5000	1093
582	20241127	102900	14908665	5000	5000	5000	5000	113
583	20241127	102800	14343665	5010	5010	5010	5010	0
584	20241127	102700	14343665	5010	5010	5010	5010	0
585	20241127	102600	14343665	5010	5010	5010	5010	0
586	20241127	102500	14343665	5010	5010	5010	5010	0
587	20241127	102400	14343665	5010	5000	5010	5000	81
588	20241127	102300	13938655	5000	5000	5000	5000	0
589	20241127	102200	13938655	5000	5010	5010	4995	882
590	20241127	102100	9525860	5050	5050	5050	5050	0
591	20241127	102000	9525860	5050	5050	5050	5050	0
592	20241127	101900	9525860	5050	5050	5050	5050	1
593	20241127	101800	9520810	5070	5070	5070	5070	0
594	20241127	101700	9520810	5070	5070	5070	5070	0
595	20241127	101600	9520810	5070	5070	5070	5070	0
596	20241127	101500	9520810	5070	5070	5070	5070	0
597	20241127	101400	9520810	5070	5070	5070	5070	0
598	20241127	101300	9520810	5070	5070	5070	5070	0
599	20241127	101200	9520810	5070	5070	5070	5070	0
600	20241127	101100	9520810	5070	5070	5070	5070	0
601	20241127	101000	9520810	5070	5070	5070	5070	0
602	20241127	100900	9520810	5070	5070	5070	5070	0
603	20241127	100800	9520810	5070	5070	5070	5070	2
604	20241127	100700	9510670	5070	5070	5070	5070	0
605	20241127	100600	9510670	5070	5070	5070	5070	0
606	20241127	100500	9510670	5070	5060	5070	5060	10
607	20241127	100400	9459980	5070	5070	5070	5070	0
608	20241127	100300	9459980	5070	5070	5070	5070	0
609	20241127	100200	9459980	5070	5070	5070	5070	0
610	20241127	100100	9459980	5070	5070	5070	5070	0
611	20241127	100000	9459980	5070	5070	5070	5070	0
612	20241127	095900	9459980	5070	5010	5070	5010	201
613	20241127	095800	8452910	5090	5090	5090	5090	0
614	20241127	095700	8452910	5090	5090	5090	5090	0
615	20241127	095600	8452910	5090	5090	5090	5090	0
616	20241127	095500	8452910	5090	5030	5090	5010	302
617	20241127	095400	6938990	5040	5040	5040	5040	12
618	20241127	095300	6878510	5090	5090	5090	5090	0
619	20241127	095200	6878510	5090	5090	5090	5090	0
620	20241127	095100	6878510	5090	5090	5090	5090	6
621	20241127	095000	6847970	5040	5040	5040	5040	0
622	20241127	094900	6847970	5040	5050	5050	5040	10
623	20241127	094800	6797560	5090	5090	5090	5090	10
624	20241127	094700	6746660	5090	5090	5090	5090	0
625	20241127	094600	6746660	5090	5090	5090	5090	0
626	20241127	094500	6746660	5090	5090	5090	5090	0
627	20241127	094400	6746660	5090	5090	5090	5090	1
628	20241127	094300	6741570	5090	5090	5090	5090	0
629	20241127	094200	6741570	5090	5090	5090	5090	0
630	20241127	094100	6741570	5090	5090	5090	5090	1
631	20241127	094000	6736480	5040	5040	5040	5040	0
632	20241127	093900	6736480	5040	5040	5040	5040	152
633	20241127	093800	5970400	5090	5090	5090	5090	0
634	20241127	093700	5970400	5090	5090	5090	5090	0
635	20241127	093600	5970400	5090	5090	5090	5090	0
636	20241127	093500	5970400	5090	5090	5090	5090	0
637	20241127	093400	5970400	5090	5090	5090	5090	0
638	20241127	093300	5970400	5090	5090	5090	5090	0
639	20241127	093200	5970400	5090	5090	5090	5090	0
640	20241127	093100	5970400	5090	5090	5090	5090	0
641	20241127	093000	5970400	5090	5090	5090	5090	0
642	20241127	092900	5970400	5090	5090	5090	5090	0
643	20241127	092800	5970400	5090	5050	5090	5050	20
644	20241127	092700	5869360	5090	5090	5090	5090	0
645	20241127	092600	5869360	5090	5090	5090	5090	0
646	20241127	092500	5869360	5090	5090	5090	5090	0
647	20241127	092400	5869360	5090	5090	5090	5090	0
648	20241127	092300	5869360	5090	5090	5090	5090	1
649	20241127	092200	5864270	5050	5050	5050	5040	224
650	20241127	092100	4734680	5050	5050	5050	5050	20
651	20241127	092000	4633680	5100	5100	5100	5100	0
652	20241127	091900	4633680	5100	5110	5110	5100	24
653	20241127	091800	4511230	5110	5110	5110	5110	0
654	20241127	091700	4511230	5110	5100	5110	5100	200
655	20241127	091600	3490210	5110	5110	5110	5110	0
656	20241127	091500	3490210	5110	5100	5110	5100	3
657	20241127	091400	3474890	5110	5110	5110	5110	0
658	20241127	091300	3474890	5110	5110	5110	5110	0
659	20241127	091200	3474890	5110	5110	5110	5110	0
660	20241127	091100	3474890	5110	5110	5110	5110	0
661	20241127	091000	3474890	5110	5110	5110	5110	0
662	20241127	090900	3474890	5110	5110	5110	5110	0
663	20241127	090800	3474890	5110	5110	5110	5110	0
664	20241127	090700	3474890	5110	5110	5110	5110	0
665	20241127	090600	3474890	5110	5110	5110	5110	309
666	20241127	090500	1895900	5110	5100	5110	5100	300
667	20241127	090400	363070	5100	5100	5100	5100	2
668	20241127	090300	352870	5110	5110	5110	5110	1
669	20241127	090200	347760	5040	5040	5040	5040	0
670	20241127	090100	347760	5040	5040	5040	5040	0
671	20241127	090000	347760	5040	5040	5040	5040	69