KissMeData/241790/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	210100	47700935	4995	4995	4995	4995	571
3	20241127	210000	47700935	4995	4995	4995	4995	0
4	20241127	205900	47700935	4995	4995	4995	4995	0
5	20241127	205800	47700935	4995	4995	4995	4995	0
6	20241127	205700	47700935	4995	4995	4995	4995	0
7	20241127	205600	47700935	4995	4995	4995	4995	0
8	20241127	205500	47700935	4995	4995	4995	4995	0
9	20241127	205400	47700935	4995	4995	4995	4995	0
10	20241127	205300	47700935	4995	4995	4995	4995	0
11	20241127	205200	47700935	4995	4995	4995	4995	0
12	20241127	205100	47700935	4995	4995	4995	4995	0
13	20241127	205000	47700935	4995	4995	4995	4995	0
14	20241127	204900	47700935	4995	4995	4995	4995	0
15	20241127	204800	47700935	4995	4995	4995	4995	0
16	20241127	204700	47700935	4995	4995	4995	4995	0
17	20241127	204600	47700935	4995	4995	4995	4995	0
18	20241127	204500	47700935	4995	4995	4995	4995	0
19	20241127	204400	47700935	4995	4995	4995	4995	0
20	20241127	204300	47700935	4995	4995	4995	4995	0
21	20241127	204200	47700935	4995	4995	4995	4995	0
22	20241127	204100	47700935	4995	4995	4995	4995	0
23	20241127	204000	47700935	4995	4995	4995	4995	0
24	20241127	203900	47700935	4995	4995	4995	4995	0
25	20241127	203800	47700935	4995	4995	4995	4995	0
26	20241127	203700	47700935	4995	4995	4995	4995	0
27	20241127	203600	47700935	4995	4995	4995	4995	0
28	20241127	203500	47700935	4995	4995	4995	4995	0
29	20241127	203400	47700935	4995	4995	4995	4995	0
30	20241127	203300	47700935	4995	4995	4995	4995	0
31	20241127	203200	47700935	4995	4995	4995	4995	0
32	20241127	203100	47700935	4995	4995	4995	4995	571
33	20241127	203000	47700935	4995	4995	4995	4995	0
34	20241127	202900	47700935	4995	4995	4995	4995	0
35	20241127	202800	47700935	4995	4995	4995	4995	0
36	20241127	202700	47700935	4995	4995	4995	4995	0
37	20241127	202600	47700935	4995	4995	4995	4995	0
38	20241127	202500	47700935	4995	4995	4995	4995	0
39	20241127	202400	47700935	4995	4995	4995	4995	0
40	20241127	202300	47700935	4995	4995	4995	4995	0
41	20241127	202200	47700935	4995	4995	4995	4995	0
42	20241127	202100	47700935	4995	4995	4995	4995	0
43	20241127	202000	47700935	4995	4995	4995	4995	0
44	20241127	201900	47700935	4995	4995	4995	4995	0
45	20241127	201800	47700935	4995	4995	4995	4995	0
46	20241127	201700	47700935	4995	4995	4995	4995	0
47	20241127	201600	47700935	4995	4995	4995	4995	0
48	20241127	201500	47700935	4995	4995	4995	4995	0
49	20241127	201400	47700935	4995	4995	4995	4995	0
50	20241127	201300	47700935	4995	4995	4995	4995	0
51	20241127	201200	47700935	4995	4995	4995	4995	0
52	20241127	201100	47700935	4995	4995	4995	4995	0
53	20241127	201000	47700935	4995	4995	4995	4995	0
54	20241127	200900	47700935	4995	4995	4995	4995	0
55	20241127	200800	47700935	4995	4995	4995	4995	0
56	20241127	200700	47700935	4995	4995	4995	4995	0
57	20241127	200600	47700935	4995	4995	4995	4995	0
58	20241127	200500	47700935	4995	4995	4995	4995	0
59	20241127	200400	47700935	4995	4995	4995	4995	0
60	20241127	200300	47700935	4995	4995	4995	4995	0
61	20241127	200200	47700935	4995	4995	4995	4995	0
62	20241127	200100	47700935	4995	4995	4995	4995	571
63	20241127	200000	47700935	4995	4995	4995	4995	0
64	20241127	195900	47700935	4995	4995	4995	4995	0
65	20241127	195800	47700935	4995	4995	4995	4995	0
66	20241127	195700	47700935	4995	4995	4995	4995	0
67	20241127	195600	47700935	4995	4995	4995	4995	0
68	20241127	195500	47700935	4995	4995	4995	4995	0
69	20241127	195400	47700935	4995	4995	4995	4995	0
70	20241127	195300	47700935	4995	4995	4995	4995	0
71	20241127	195200	47700935	4995	4995	4995	4995	0
72	20241127	195100	47700935	4995	4995	4995	4995	0
73	20241127	195000	47700935	4995	4995	4995	4995	0
74	20241127	194900	47700935	4995	4995	4995	4995	0
75	20241127	194800	47700935	4995	4995	4995	4995	0
76	20241127	194700	47700935	4995	4995	4995	4995	0
77	20241127	194600	47700935	4995	4995	4995	4995	0
78	20241127	194500	47700935	4995	4995	4995	4995	0
79	20241127	194400	47700935	4995	4995	4995	4995	0
80	20241127	194300	47700935	4995	4995	4995	4995	0
81	20241127	194200	47700935	4995	4995	4995	4995	0
82	20241127	194100	47700935	4995	4995	4995	4995	0
83	20241127	194000	47700935	4995	4995	4995	4995	0
84	20241127	193900	47700935	4995	4995	4995	4995	0
85	20241127	193800	47700935	4995	4995	4995	4995	0
86	20241127	193700	47700935	4995	4995	4995	4995	0
87	20241127	193600	47700935	4995	4995	4995	4995	0
88	20241127	193500	47700935	4995	4995	4995	4995	0
89	20241127	193400	47700935	4995	4995	4995	4995	0
90	20241127	193300	47700935	4995	4995	4995	4995	0
91	20241127	193200	47700935	4995	4995	4995	4995	0
92	20241127	193100	47700935	4995	4995	4995	4995	571
93	20241127	193000	47700935	4995	4995	4995	4995	0
94	20241127	192900	47700935	4995	4995	4995	4995	0
95	20241127	192800	47700935	4995	4995	4995	4995	0
96	20241127	192700	47700935	4995	4995	4995	4995	0
97	20241127	192600	47700935	4995	4995	4995	4995	0
98	20241127	192500	47700935	4995	4995	4995	4995	0
99	20241127	192400	47700935	4995	4995	4995	4995	0
100	20241127	192300	47700935	4995	4995	4995	4995	0
101	20241127	192200	47700935	4995	4995	4995	4995	0
102	20241127	192100	47700935	4995	4995	4995	4995	0
103	20241127	192000	47700935	4995	4995	4995	4995	0
104	20241127	191900	47700935	4995	4995	4995	4995	0
105	20241127	191800	47700935	4995	4995	4995	4995	0
106	20241127	191700	47700935	4995	4995	4995	4995	0
107	20241127	191600	47700935	4995	4995	4995	4995	0
108	20241127	191500	47700935	4995	4995	4995	4995	0
109	20241127	191400	47700935	4995	4995	4995	4995	0
110	20241127	191300	47700935	4995	4995	4995	4995	0
111	20241127	191200	47700935	4995	4995	4995	4995	0
112	20241127	191100	47700935	4995	4995	4995	4995	0
113	20241127	191000	47700935	4995	4995	4995	4995	0
114	20241127	190900	47700935	4995	4995	4995	4995	0
115	20241127	190800	47700935	4995	4995	4995	4995	0
116	20241127	190700	47700935	4995	4995	4995	4995	0
117	20241127	190600	47700935	4995	4995	4995	4995	0
118	20241127	190500	47700935	4995	4995	4995	4995	0
119	20241127	190400	47700935	4995	4995	4995	4995	0
120	20241127	190300	47700935	4995	4995	4995	4995	0
121	20241127	190200	47700935	4995	4995	4995	4995	0
122	20241127	190100	47700935	4995	4995	4995	4995	571
123	20241127	190000	47700935	4995	4995	4995	4995	0
124	20241127	185900	47700935	4995	4995	4995	4995	0
125	20241127	185800	47700935	4995	4995	4995	4995	0
126	20241127	185700	47700935	4995	4995	4995	4995	0
127	20241127	185600	47700935	4995	4995	4995	4995	0
128	20241127	185500	47700935	4995	4995	4995	4995	0
129	20241127	185400	47700935	4995	4995	4995	4995	0
130	20241127	185300	47700935	4995	4995	4995	4995	0
131	20241127	185200	47700935	4995	4995	4995	4995	0
132	20241127	185100	47700935	4995	4995	4995	4995	0
133	20241127	185000	47700935	4995	4995	4995	4995	0
134	20241127	184900	47700935	4995	4995	4995	4995	0
135	20241127	184800	47700935	4995	4995	4995	4995	0
136	20241127	184700	47700935	4995	4995	4995	4995	0
137	20241127	184600	47700935	4995	4995	4995	4995	0
138	20241127	184500	47700935	4995	4995	4995	4995	0
139	20241127	184400	47700935	4995	4995	4995	4995	0
140	20241127	184300	47700935	4995	4995	4995	4995	0
141	20241127	184200	47700935	4995	4995	4995	4995	0
142	20241127	184100	47700935	4995	4995	4995	4995	0
143	20241127	184000	47700935	4995	4995	4995	4995	0
144	20241127	183900	47700935	4995	4995	4995	4995	0
145	20241127	183800	47700935	4995	4995	4995	4995	0
146	20241127	183700	47700935	4995	4995	4995	4995	0
147	20241127	183600	47700935	4995	4995	4995	4995	0
148	20241127	183500	47700935	4995	4995	4995	4995	0
149	20241127	183400	47700935	4995	4995	4995	4995	0
150	20241127	183300	47700935	4995	4995	4995	4995	0
151	20241127	183200	47700935	4995	4995	4995	4995	0
152	20241127	183100	47700935	4995	4995	4995	4995	571
153	20241127	183000	47700935	4995	4995	4995	4995	0
154	20241127	182900	47700935	4995	4995	4995	4995	0
155	20241127	182800	47700935	4995	4995	4995	4995	0
156	20241127	182700	47700935	4995	4995	4995	4995	0
157	20241127	182600	47700935	4995	4995	4995	4995	0
158	20241127	182500	47700935	4995	4995	4995	4995	0
159	20241127	182400	47700935	4995	4995	4995	4995	0
160	20241127	182300	47700935	4995	4995	4995	4995	0
161	20241127	182200	47700935	4995	4995	4995	4995	0
162	20241127	182100	47700935	4995	4995	4995	4995	0
163	20241127	182000	47700935	4995	4995	4995	4995	0
164	20241127	181900	47700935	4995	4995	4995	4995	0
165	20241127	181800	47700935	4995	4995	4995	4995	0
166	20241127	181700	47700935	4995	4995	4995	4995	0
167	20241127	181600	47700935	4995	4995	4995	4995	0
168	20241127	181500	47700935	4995	4995	4995	4995	0
169	20241127	181400	47700935	4995	4995	4995	4995	0
170	20241127	181300	47700935	4995	4995	4995	4995	0
171	20241127	181200	47700935	4995	4995	4995	4995	0
172	20241127	181100	47700935	4995	4995	4995	4995	0
173	20241127	181000	47700935	4995	4995	4995	4995	0
174	20241127	180900	47700935	4995	4995	4995	4995	0
175	20241127	180800	47700935	4995	4995	4995	4995	0
176	20241127	180700	47700935	4995	4995	4995	4995	0
177	20241127	180600	47700935	4995	4995	4995	4995	0
178	20241127	180500	47700935	4995	4995	4995	4995	0
179	20241127	180400	47700935	4995	4995	4995	4995	0
180	20241127	180300	47700935	4995	4995	4995	4995	0
181	20241127	180200	47700935	4995	4995	4995	4995	0
182	20241127	180100	47700935	4995	4995	4995	4995	571
183	20241127	180000	47700935	4995	4995	4995	4995	0
184	20241127	175900	47700935	4995	4995	4995	4995	0
185	20241127	175800	47700935	4995	4995	4995	4995	0
186	20241127	175700	47700935	4995	4995	4995	4995	0
187	20241127	175600	47700935	4995	4995	4995	4995	0
188	20241127	175500	47700935	4995	4995	4995	4995	0
189	20241127	175400	47700935	4995	4995	4995	4995	0
190	20241127	175300	47700935	4995	4995	4995	4995	0
191	20241127	175200	47700935	4995	4995	4995	4995	0
192	20241127	175100	47700935	4995	4995	4995	4995	0
193	20241127	175000	47700935	4995	4995	4995	4995	0
194	20241127	174900	47700935	4995	4995	4995	4995	0
195	20241127	174800	47700935	4995	4995	4995	4995	0
196	20241127	174700	47700935	4995	4995	4995	4995	0
197	20241127	174600	47700935	4995	4995	4995	4995	0
198	20241127	174500	47700935	4995	4995	4995	4995	0
199	20241127	174400	47700935	4995	4995	4995	4995	0
200	20241127	174300	47700935	4995	4995	4995	4995	0
201	20241127	174200	47700935	4995	4995	4995	4995	0
202	20241127	174100	47700935	4995	4995	4995	4995	0
203	20241127	174000	47700935	4995	4995	4995	4995	0
204	20241127	173900	47700935	4995	4995	4995	4995	0
205	20241127	173800	47700935	4995	4995	4995	4995	0
206	20241127	173700	47700935	4995	4995	4995	4995	0
207	20241127	173600	47700935	4995	4995	4995	4995	0
208	20241127	173500	47700935	4995	4995	4995	4995	0
209	20241127	173400	47700935	4995	4995	4995	4995	0
210	20241127	173300	47700935	4995	4995	4995	4995	0
211	20241127	173200	47700935	4995	4995	4995	4995	0
212	20241127	173100	47700935	4995	4995	4995	4995	571
213	20241127	173000	47700935	4995	4995	4995	4995	0
214	20241127	172900	47700935	4995	4995	4995	4995	0
215	20241127	172800	47700935	4995	4995	4995	4995	0
216	20241127	172700	47700935	4995	4995	4995	4995	0
217	20241127	172600	47700935	4995	4995	4995	4995	0
218	20241127	172500	47700935	4995	4995	4995	4995	0
219	20241127	172400	47700935	4995	4995	4995	4995	0
220	20241127	172300	47700935	4995	4995	4995	4995	0
221	20241127	172200	47700935	4995	4995	4995	4995	0
222	20241127	172100	47700935	4995	4995	4995	4995	0
223	20241127	172000	47700935	4995	4995	4995	4995	0
224	20241127	171900	47700935	4995	4995	4995	4995	0
225	20241127	171800	47700935	4995	4995	4995	4995	0
226	20241127	171700	47700935	4995	4995	4995	4995	0
227	20241127	171600	47700935	4995	4995	4995	4995	0
228	20241127	171500	47700935	4995	4995	4995	4995	0
229	20241127	171400	47700935	4995	4995	4995	4995	0
230	20241127	171300	47700935	4995	4995	4995	4995	0
231	20241127	171200	47700935	4995	4995	4995	4995	0
232	20241127	171100	47700935	4995	4995	4995	4995	0
233	20241127	171000	47700935	4995	4995	4995	4995	0
234	20241127	170900	47700935	4995	4995	4995	4995	0
235	20241127	170800	47700935	4995	4995	4995	4995	0
236	20241127	170700	47700935	4995	4995	4995	4995	0
237	20241127	170600	47700935	4995	4995	4995	4995	0
238	20241127	170500	47700935	4995	4995	4995	4995	0
239	20241127	170400	47700935	4995	4995	4995	4995	0
240	20241127	170300	47700935	4995	4995	4995	4995	0
241	20241127	170200	47700935	4995	4995	4995	4995	0
242	20241127	170100	47700935	4995	4995	4995	4995	571
243	20241127	170000	47700935	4995	4995	4995	4995	0
244	20241127	165900	47700935	4995	4995	4995	4995	0
245	20241127	165800	47700935	4995	4995	4995	4995	0
246	20241127	165700	47700935	4995	4995	4995	4995	0
247	20241127	165600	47700935	4995	4995	4995	4995	0
248	20241127	165500	47700935	4995	4995	4995	4995	0
249	20241127	165400	47700935	4995	4995	4995	4995	0
250	20241127	165300	47700935	4995	4995	4995	4995	0
251	20241127	165200	47700935	4995	4995	4995	4995	0
252	20241127	165100	47700935	4995	4995	4995	4995	0
253	20241127	165000	47700935	4995	4995	4995	4995	0
254	20241127	164900	47700935	4995	4995	4995	4995	0
255	20241127	164800	47700935	4995	4995	4995	4995	0
256	20241127	164700	47700935	4995	4995	4995	4995	0
257	20241127	164600	47700935	4995	4995	4995	4995	0
258	20241127	164500	47700935	4995	4995	4995	4995	0
259	20241127	164400	47700935	4995	4995	4995	4995	0
260	20241127	164300	47700935	4995	4995	4995	4995	0
261	20241127	164200	47700935	4995	4995	4995	4995	0
262	20241127	164100	47700935	4995	4995	4995	4995	0
263	20241127	164000	47700935	4995	4995	4995	4995	0
264	20241127	163900	47700935	4995	4995	4995	4995	0
265	20241127	163800	47700935	4995	4995	4995	4995	0
266	20241127	163700	47700935	4995	4995	4995	4995	0
267	20241127	163600	47700935	4995	4995	4995	4995	0
268	20241127	163500	47700935	4995	4995	4995	4995	0
269	20241127	163400	47700935	4995	4995	4995	4995	0
270	20241127	163300	47700935	4995	4995	4995	4995	0
271	20241127	163200	47700935	4995	4995	4995	4995	0
272	20241127	163100	47700935	4995	4995	4995	4995	571
273	20241127	163000	47700935	4995	4995	4995	4995	0
274	20241127	162900	47700935	4995	4995	4995	4995	0
275	20241127	162800	47700935	4995	4995	4995	4995	0
276	20241127	162700	47700935	4995	4995	4995	4995	0
277	20241127	162600	47700935	4995	4995	4995	4995	0
278	20241127	162500	47700935	4995	4995	4995	4995	0
279	20241127	162400	47700935	4995	4995	4995	4995	0
280	20241127	162300	47700935	4995	4995	4995	4995	0
281	20241127	162200	47700935	4995	4995	4995	4995	0
282	20241127	162100	47700935	4995	4995	4995	4995	0
283	20241127	162000	47700935	4995	4995	4995	4995	0
284	20241127	161900	47700935	4995	4995	4995	4995	0
285	20241127	161800	47700935	4995	4995	4995	4995	0
286	20241127	161700	47700935	4995	4995	4995	4995	0
287	20241127	161600	47700935	4995	4995	4995	4995	0
288	20241127	161500	47700935	4995	4995	4995	4995	0
289	20241127	161400	47700935	4995	4995	4995	4995	0
290	20241127	161300	47700935	4995	4995	4995	4995	0
291	20241127	161200	47700935	4995	4995	4995	4995	0
292	20241127	161100	47700935	4995	4995	4995	4995	0
293	20241127	161000	47700935	4995	4995	4995	4995	0
294	20241127	160900	47700935	4995	4995	4995	4995	0
295	20241127	160800	47700935	4995	4995	4995	4995	0
296	20241127	160700	47700935	4995	4995	4995	4995	0
297	20241127	160600	47700935	4995	4995	4995	4995	0
298	20241127	160500	47700935	4995	4995	4995	4995	0
299	20241127	160400	47700935	4995	4995	4995	4995	0
300	20241127	160300	47700935	4995	4995	4995	4995	0
301	20241127	160200	47700935	4995	4995	4995	4995	0
302	20241127	160100	47700935	4995	4995	4995	4995	571
303	20241127	160000	47700935	4995	4995	4995	4995	0
304	20241127	155900	47700935	4995	4995	4995	4995	0
305	20241127	155800	47700935	4995	4995	4995	4995	0
306	20241127	155700	47700935	4995	4995	4995	4995	0
307	20241127	155600	47700935	4995	4995	4995	4995	0
308	20241127	155500	47700935	4995	4995	4995	4995	0
309	20241127	155400	47700935	4995	4995	4995	4995	0
310	20241127	155300	47700935	4995	4995	4995	4995	0
311	20241127	155200	47700935	4995	4995	4995	4995	0
312	20241127	155100	47700935	4995	4995	4995	4995	0
313	20241127	155000	47700935	4995	4995	4995	4995	0
314	20241127	154900	47700935	4995	4995	4995	4995	0
315	20241127	154800	47700935	4995	4995	4995	4995	0
316	20241127	154700	47700935	4995	4995	4995	4995	0
317	20241127	154600	47700935	4995	4995	4995	4995	0
318	20241127	154500	47700935	4995	4995	4995	4995	0
319	20241127	154400	47700935	4995	4995	4995	4995	0
320	20241127	154300	47700935	4995	4995	4995	4995	0
321	20241127	154200	47700935	4995	4995	4995	4995	0
322	20241127	154100	47700935	4995	4995	4995	4995	0
323	20241127	154000	47700935	4995	4995	4995	4995	0
324	20241127	153900	47700935	4995	4995	4995	4995	0
325	20241127	153800	47700935	4995	4995	4995	4995	0
326	20241127	153700	47700935	4995	4995	4995	4995	0
327	20241127	153600	47700935	4995	4995	4995	4995	0
328	20241127	153500	47700935	4995	4995	4995	4995	0
329	20241127	153400	47700935	4995	4995	4995	4995	0
330	20241127	153300	47700935	4995	4995	4995	4995	0
331	20241127	153200	47700935	4995	4995	4995	4995	0
332	20241127	153100	47700935	4995	4995	4995	4995	571
333	20241127	153000	47700935	4995	4995	4995	4995	571
334	20241127	152900	44848790	4975	4975	4975	4975	0
335	20241127	152800	44848790	4975	4975	4975	4975	0
336	20241127	152700	44848790	4975	4975	4975	4975	0
337	20241127	152600	44848790	4975	4975	4975	4975	0
338	20241127	152500	44848790	4975	4975	4975	4975	0
339	20241127	152400	44848790	4975	4975	4975	4975	0
340	20241127	152300	44848790	4975	4975	4975	4975	0
341	20241127	152200	44848790	4975	4975	4975	4975	0
342	20241127	152100	44848790	4975	4975	4975	4975	0
343	20241127	152000	44848790	4975	4975	4975	4975	0
344	20241127	151900	44848790	4975	4975	4975	4975	0
345	20241127	151800	44848790	4975	4975	4975	4975	0
346	20241127	151700	44848790	4975	4975	4975	4975	0
347	20241127	151600	44848790	4975	4975	4975	4975	0
348	20241127	151500	44848790	4975	4975	4975	4975	1
349	20241127	151400	44843815	4945	4950	4950	4945	330
350	20241127	151300	43211020	4980	4980	4980	4980	20
351	20241127	151200	43111420	4980	4975	4980	4975	29
352	20241127	151100	42967025	4975	4975	4975	4975	16
353	20241127	151000	42887425	4980	4980	4980	4980	16
354	20241127	150900	42807745	4980	4980	4980	4980	0
355	20241127	150800	42807745	4980	4980	4980	4980	0
356	20241127	150700	42807745	4980	4980	4980	4980	5
357	20241127	150600	42782845	4980	4980	4980	4980	15
358	20241127	150500	42708145	4975	4975	4975	4975	35
359	20241127	150400	42534020	4975	4975	4975	4975	0
360	20241127	150300	42534020	4975	4975	4975	4975	0
361	20241127	150200	42534020	4975	4975	4975	4975	0
362	20241127	150100	42534020	4975	4975	4975	4975	0
363	20241127	150000	42534020	4975	4975	4975	4975	0
364	20241127	145900	42534020	4975	4975	4975	4975	0
365	20241127	145800	42534020	4975	4975	4975	4975	0
366	20241127	145700	42534020	4975	4975	4975	4975	0
367	20241127	145600	42534020	4975	4975	4975	4975	0
368	20241127	145500	42534020	4975	4975	4975	4975	0
369	20241127	145400	42534020	4975	4975	4975	4975	0
370	20241127	145300	42534020	4975	4975	4975	4975	0
371	20241127	145200	42534020	4975	4975	4975	4975	0
372	20241127	145100	42534020	4975	4975	4975	4975	0
373	20241127	145000	42534020	4975	4975	4975	4975	38
374	20241127	144900	42344970	4975	4975	4975	4975	0
375	20241127	144800	42344970	4975	4975	4975	4975	0
376	20241127	144700	42344970	4975	4975	4975	4975	5
377	20241127	144600	42320095	4975	4975	4975	4975	104
378	20241127	144500	41802695	4980	4980	4980	4980	0
379	20241127	144400	41802695	4980	4980	4980	4980	0
380	20241127	144300	41802695	4980	4980	4980	4980	0
381	20241127	144200	41802695	4980	4980	4980	4980	0
382	20241127	144100	41802695	4980	4980	4980	4980	0
383	20241127	144000	41802695	4980	4980	4980	4980	0
384	20241127	143900	41802695	4980	4980	4980	4980	0
385	20241127	143800	41802695	4980	4980	4980	4980	0
386	20241127	143700	41802695	4980	4980	4980	4980	0
387	20241127	143600	41802695	4980	4980	4980	4980	0
388	20241127	143500	41802695	4980	4980	4980	4980	0
389	20241127	143400	41802695	4980	4980	4980	4980	0
390	20241127	143300	41802695	4980	4980	4980	4980	0
391	20241127	143200	41802695	4980	4980	4980	4980	0
392	20241127	143100	41802695	4980	4975	4980	4975	60
393	20241127	143000	41503945	4980	4975	4980	4975	2
394	20241127	142900	41493990	4950	4950	4950	4950	0
395	20241127	142800	41493990	4950	4950	4950	4950	0
396	20241127	142700	41493990	4950	4950	4950	4950	0
397	20241127	142600	41493990	4950	4950	4950	4950	0
398	20241127	142500	41493990	4950	4950	4950	4950	0
399	20241127	142400	41493990	4950	4955	4955	4950	657
400	20241127	142300	38241650	4960	4960	4960	4960	0
401	20241127	142200	38241650	4960	4960	4960	4960	0
402	20241127	142100	38241650	4960	4960	4960	4960	57
403	20241127	142000	37958930	4965	4965	4965	4965	0
404	20241127	141900	37958930	4965	4965	4965	4965	0
405	20241127	141800	37958930	4965	4965	4965	4965	2
406	20241127	141700	37949000	4960	4960	4960	4960	0
407	20241127	141600	37949000	4960	4960	4960	4960	0
408	20241127	141500	37949000	4960	4960	4960	4960	0
409	20241127	141400	37949000	4960	4960	4960	4960	0
410	20241127	141300	37949000	4960	4960	4960	4960	0
411	20241127	141200	37949000	4960	4960	4960	4960	0
412	20241127	141100	37949000	4960	4960	4960	4960	0
413	20241127	141000	37949000	4960	4960	4960	4960	0
414	20241127	140900	37949000	4960	4960	4960	4960	0
415	20241127	140800	37949000	4960	4960	4960	4960	0
416	20241127	140700	37949000	4960	4960	4960	4960	0
417	20241127	140600	37949000	4960	4960	4960	4960	0
418	20241127	140500	37949000	4960	4960	4960	4960	0
419	20241127	140400	37949000	4960	4960	4960	4960	0
420	20241127	140300	37949000	4960	4960	4960	4960	0
421	20241127	140200	37949000	4960	4960	4960	4960	0
422	20241127	140100	37949000	4960	4960	4960	4960	0
423	20241127	140000	37949000	4960	4960	4960	4960	0
424	20241127	135900	37949000	4960	4960	4960	4960	0
425	20241127	135800	37949000	4960	4960	4960	4960	0
426	20241127	135700	37949000	4960	4960	4960	4960	0
427	20241127	135600	37949000	4960	4960	4960	4960	0
428	20241127	135500	37949000	4960	4960	4960	4960	0
429	20241127	135400	37949000	4960	4960	4960	4960	0
430	20241127	135300	37949000	4960	4960	4960	4960	0
431	20241127	135200	37949000	4960	4960	4960	4960	0
432	20241127	135100	37949000	4960	4960	4960	4960	40
433	20241127	135000	37750600	4960	4960	4960	4960	0
434	20241127	134900	37750600	4960	4960	4960	4960	0
435	20241127	134800	37750600	4960	4960	4960	4960	0
436	20241127	134700	37750600	4960	4960	4960	4960	0
437	20241127	134600	37750600	4960	4960	4960	4960	0
438	20241127	134500	37750600	4960	4960	4960	4960	1
439	20241127	134400	37745640	5000	5000	5000	5000	20
440	20241127	134300	37645640	4995	4995	4995	4995	0
441	20241127	134200	37645640	4995	4995	4995	4995	0
442	20241127	134100	37645640	4995	4995	4995	4995	0
443	20241127	134000	37645640	4995	4995	4995	4995	0
444	20241127	133900	37645640	4995	4995	4995	4995	0
445	20241127	133800	37645640	4995	4995	4995	4995	0
446	20241127	133700	37645640	4995	4995	4995	4995	0
447	20241127	133600	37645640	4995	4995	4995	4995	0
448	20241127	133500	37645640	4995	4995	4995	4995	0
449	20241127	133400	37645640	4995	4995	4995	4995	0
450	20241127	133300	37645640	4995	4995	4995	4995	5
451	20241127	133200	37620665	4995	4995	4995	4995	0
452	20241127	133100	37620665	4995	4995	4995	4995	3
453	20241127	133000	37605680	4995	4995	4995	4995	0
454	20241127	132900	37605680	4995	4995	4995	4995	0
455	20241127	132800	37605680	4995	4995	4995	4995	0
456	20241127	132700	37605680	4995	4995	4995	4995	0
457	20241127	132600	37605680	4995	4995	4995	4995	0
458	20241127	132500	37605680	4995	4995	4995	4995	0
459	20241127	132400	37605680	4995	4995	4995	4995	0
460	20241127	132300	37605680	4995	4995	4995	4995	12
461	20241127	132200	37545740	4960	4960	4960	4960	0
462	20241127	132100	37545740	4960	4960	4960	4960	0
463	20241127	132000	37545740	4960	4960	4960	4960	244
464	20241127	131900	36335500	4960	4960	4960	4960	0
465	20241127	131800	36335500	4960	4960	4960	4960	339
466	20241127	131700	34654060	4960	4970	4970	4960	1409
467	20241127	131600	27660160	4970	4970	4970	4970	0
468	20241127	131500	27660160	4970	4970	4970	4970	0
469	20241127	131400	27660160	4970	4970	4970	4970	0
470	20241127	131300	27660160	4970	4970	4970	4970	0
471	20241127	131200	27660160	4970	4970	4970	4970	0
472	20241127	131100	27660160	4970	4970	4970	4970	0
473	20241127	131000	27660160	4970	4970	4970	4970	0
474	20241127	130900	27660160	4970	4970	4970	4970	43
475	20241127	130800	27446450	4995	4995	4995	4995	0
476	20241127	130700	27446450	4995	4995	4995	4995	0
477	20241127	130600	27446450	4995	4995	4995	4995	0
478	20241127	130500	27446450	4995	4995	4995	4995	0
479	20241127	130400	27446450	4995	4995	4995	4995	0
480	20241127	130300	27446450	4995	4995	4995	4995	3
481	20241127	130200	27431465	4995	4995	4995	4995	5
482	20241127	130100	27406490	4995	4995	4995	4995	0
483	20241127	130000	27406490	4995	4995	4995	4995	0
484	20241127	125900	27406490	4995	4995	4995	4995	0
485	20241127	125800	27406490	4995	4995	4995	4995	0
486	20241127	125700	27406490	4995	4995	4995	4995	0
487	20241127	125600	27406490	4995	4995	4995	4995	0
488	20241127	125500	27406490	4995	4995	4995	4995	15
489	20241127	125400	27331565	4970	4970	4970	4970	0
490	20241127	125300	27331565	4970	4970	4970	4970	100
491	20241127	125200	26834565	5000	5000	5000	5000	0
492	20241127	125100	26834565	5000	5000	5000	5000	0
493	20241127	125000	26834565	5000	5000	5000	5000	0
494	20241127	124900	26834565	5000	5000	5000	5000	1
495	20241127	124800	26829565	4995	4995	4995	4995	13
496	20241127	124700	26764630	4965	4965	4965	4965	0
497	20241127	124600	26764630	4965	4965	4965	4965	0
498	20241127	124500	26764630	4965	4965	4965	4965	0
499	20241127	124400	26764630	4965	4965	4965	4965	0
500	20241127	124300	26764630	4965	4965	4965	4965	0
501	20241127	124200	26764630	4965	4990	4990	4965	50
502	20241127	124100	26516015	5000	5000	5000	5000	0
503	20241127	124000	26516015	5000	5000	5000	5000	0
504	20241127	123900	26516015	5000	5000	5000	5000	0
505	20241127	123800	26516015	5000	5000	5000	5000	0
506	20241127	123700	26516015	5000	5000	5000	5000	0
507	20241127	123600	26516015	5000	5000	5000	5000	0
508	20241127	123500	26516015	5000	5000	5000	5000	0
509	20241127	123400	26516015	5000	5000	5000	5000	0
510	20241127	123300	26516015	5000	5000	5000	5000	0
511	20241127	123200	26516015	5000	5000	5000	5000	0
512	20241127	123100	26516015	5000	5000	5000	5000	0
513	20241127	123000	26516015	5000	5000	5000	5000	0
514	20241127	122900	26516015	5000	5000	5000	5000	0
515	20241127	122800	26516015	5000	5000	5000	5000	0
516	20241127	122700	26516015	5000	5000	5000	5000	0
517	20241127	122600	26516015	5000	5000	5000	5000	0
518	20241127	122500	26516015	5000	5000	5000	5000	0
519	20241127	122400	26516015	5000	5000	5000	5000	0
520	20241127	122300	26516015	5000	5000	5000	5000	0
521	20241127	122200	26516015	5000	5000	5000	5000	0
522	20241127	122100	26516015	5000	5000	5000	5000	0
523	20241127	122000	26516015	5000	5000	5000	5000	0
524	20241127	121900	26516015	5000	5000	5000	5000	0
525	20241127	121800	26516015	5000	5000	5000	5000	0
526	20241127	121700	26516015	5000	5000	5000	5000	0
527	20241127	121600	26516015	5000	5000	5000	5000	0
528	20241127	121500	26516015	5000	5000	5000	5000	0
529	20241127	121400	26516015	5000	5000	5000	5000	0
530	20241127	121300	26516015	5000	5000	5000	5000	0
531	20241127	121200	26516015	5000	5000	5000	5000	0
532	20241127	121100	26516015	5000	5000	5000	5000	0
533	20241127	121000	26516015	5000	5000	5000	5000	0
534	20241127	120900	26516015	5000	5000	5000	5000	0
535	20241127	120800	26516015	5000	5000	5000	5000	0
536	20241127	120700	26516015	5000	5000	5000	5000	0
537	20241127	120600	26516015	5000	5000	5000	5000	1
538	20241127	120500	26511015	5000	5000	5000	5000	0
539	20241127	120400	26511015	5000	5000	5000	5000	0
540	20241127	120300	26511015	5000	5000	5000	5000	0
541	20241127	120200	26511015	5000	5000	5000	5000	0
542	20241127	120100	26511015	5000	5000	5000	5000	0
543	20241127	120000	26511015	5000	5000	5000	5000	0
544	20241127	115900	26511015	5000	5000	5000	5000	0
545	20241127	115800	26511015	5000	5000	5000	5000	0
546	20241127	115700	26511015	5000	5000	5000	5000	0
547	20241127	115600	26511015	5000	5000	5000	5000	0
548	20241127	115500	26511015	5000	5000	5000	5000	0
549	20241127	115400	26511015	5000	5000	5000	5000	0
550	20241127	115300	26511015	5000	5000	5000	5000	10
551	20241127	115200	26461015	5000	5000	5000	5000	0
552	20241127	115100	26461015	5000	5000	5000	5000	0
553	20241127	115000	26461015	5000	5000	5000	5000	0
554	20241127	114900	26461015	5000	5000	5000	5000	0
555	20241127	114800	26461015	5000	5000	5000	5000	0
556	20241127	114700	26461015	5000	5000	5000	5000	0
557	20241127	114600	26461015	5000	5000	5000	5000	0
558	20241127	114500	26461015	5000	5000	5000	5000	0
559	20241127	114400	26461015	5000	5000	5000	5000	0
560	20241127	114300	26461015	5000	5000	5000	5000	0
561	20241127	114200	26461015	5000	5000	5000	5000	0
562	20241127	114100	26461015	5000	5000	5000	5000	0
563	20241127	114000	26461015	5000	5000	5000	5000	0
564	20241127	113900	26461015	5000	5000	5000	5000	0
565	20241127	113800	26461015	5000	5000	5000	5000	0
566	20241127	113700	26461015	5000	5000	5000	5000	15
567	20241127	113600	26386015	5000	5000	5000	5000	0
568	20241127	113500	26386015	5000	5000	5000	5000	0
569	20241127	113400	26386015	5000	5000	5000	5000	0
570	20241127	113300	26386015	5000	5000	5000	5000	0
571	20241127	113200	26386015	5000	5000	5000	5000	0
572	20241127	113100	26386015	5000	5000	5000	5000	0
573	20241127	113000	26386015	5000	5000	5000	5000	0
574	20241127	112900	26386015	5000	5000	5000	5000	0
575	20241127	112800	26386015	5000	5000	5000	5000	0
576	20241127	112700	26386015	5000	5000	5000	5000	0
577	20241127	112600	26386015	5000	5000	5000	5000	0
578	20241127	112500	26386015	5000	5000	5000	5000	0
579	20241127	112400	26386015	5000	5000	5000	5000	0
580	20241127	112300	26386015	5000	5000	5000	5000	0
581	20241127	112200	26386015	5000	5000	5000	5000	0
582	20241127	112100	26386015	5000	5000	5000	5000	0
583	20241127	112000	26386015	5000	5000	5000	5000	6
584	20241127	111900	26356015	5000	5000	5000	5000	20
585	20241127	111800	26256015	5000	5000	5000	5000	0
586	20241127	111700	26256015	5000	5000	5000	5000	11
587	20241127	111600	26201015	5010	5010	5010	5010	0
588	20241127	111500	26201015	5010	5010	5010	5010	0
589	20241127	111400	26201015	5010	5010	5010	5010	0
590	20241127	111300	26201015	5010	5010	5010	5010	0
591	20241127	111200	26201015	5010	5010	5010	5010	1
592	20241127	111100	26196005	5010	5010	5010	5010	0
593	20241127	111000	26196005	5010	5010	5010	5010	0
594	20241127	110900	26196005	5010	5010	5010	5010	0
595	20241127	110800	26196005	5010	5010	5010	5010	0
596	20241127	110700	26196005	5010	5010	5010	5010	0
597	20241127	110600	26196005	5010	5010	5010	5010	0
598	20241127	110500	26196005	5010	5010	5010	5010	0
599	20241127	110400	26196005	5010	5010	5010	5010	0
600	20241127	110300	26196005	5010	5010	5010	5010	0
601	20241127	110200	26196005	5010	5010	5010	5010	0
602	20241127	110100	26196005	5010	5010	5010	5010	0
603	20241127	110000	26196005	5010	5010	5010	5010	0
604	20241127	105900	26196005	5010	5010	5010	5010	0
605	20241127	105800	26196005	5010	5010	5010	5010	0
606	20241127	105700	26196005	5010	5010	5010	5010	0
607	20241127	105600	26196005	5010	5010	5010	5010	0
608	20241127	105500	26196005	5010	5010	5010	5010	0
609	20241127	105400	26196005	5010	5010	5010	5010	0
610	20241127	105300	26196005	5010	5010	5010	5010	0
611	20241127	105200	26196005	5010	5010	5010	5010	0
612	20241127	105100	26196005	5010	5010	5010	5010	0
613	20241127	105000	26196005	5010	5010	5010	5010	0
614	20241127	104900	26196005	5010	5010	5010	5010	0
615	20241127	104800	26196005	5010	5010	5010	5010	0
616	20241127	104700	26196005	5010	5010	5010	5010	5
617	20241127	104600	26170955	5010	5010	5010	5010	0
618	20241127	104500	26170955	5010	5010	5010	5010	0
619	20241127	104400	26170955	5010	5010	5010	5010	0
620	20241127	104300	26170955	5010	5010	5010	5010	1
621	20241127	104200	26165945	5000	5000	5000	5000	0
622	20241127	104100	26165945	5000	5000	5000	5000	0
623	20241127	104000	26165945	5000	5000	5000	5000	0
624	20241127	103900	26165945	5000	5000	5000	5000	0
625	20241127	103800	26165945	5000	5000	5000	5000	0
626	20241127	103700	26165945	5000	5000	5000	5000	0
627	20241127	103600	26165945	5000	5000	5000	5000	0
628	20241127	103500	26165945	5000	5000	5000	5000	0
629	20241127	103400	26165945	5000	5000	5000	5000	0
630	20241127	103300	26165945	5000	5000	5000	5000	0
631	20241127	103200	26165945	5000	5000	5000	5000	0
632	20241127	103100	26165945	5000	5000	5000	5000	0
633	20241127	103000	26165945	5000	5000	5000	5000	0
634	20241127	102900	26165945	5000	5000	5000	5000	315
635	20241127	102800	24590945	5000	5000	5000	5000	0
636	20241127	102700	24590945	5000	5000	5000	5000	0
637	20241127	102600	24590945	5000	5000	5000	5000	0
638	20241127	102500	24590945	5000	5000	5000	5000	0
639	20241127	102400	24590945	5000	5000	5000	5000	135
640	20241127	102300	23915945	5000	4960	5000	4960	2
641	20241127	102200	23905985	5000	4995	5000	4995	5
642	20241127	102100	23881005	4960	4960	4960	4960	0
643	20241127	102000	23881005	4960	4960	4960	4960	0
644	20241127	101900	23881005	4960	4965	4965	4960	66
645	20241127	101800	23553640	4960	4970	4970	4960	313
646	20241127	101700	21999100	4975	4975	4975	4975	8
647	20241127	101600	21959300	5020	5020	5020	5020	0
648	20241127	101500	21959300	5020	5020	5020	5020	0
649	20241127	101400	21959300	5020	5020	5020	5020	0
650	20241127	101300	21959300	5020	5020	5020	5020	0
651	20241127	101200	21959300	5020	5020	5020	5020	0
652	20241127	101100	21959300	5020	5020	5020	5020	0
653	20241127	101000	21959300	5020	5020	5020	5020	0
654	20241127	100900	21959300	5020	5020	5020	5020	0
655	20241127	100800	21959300	5020	5020	5020	5020	0
656	20241127	100700	21959300	5020	5020	5020	5020	0
657	20241127	100600	21959300	5020	5020	5020	5020	0
658	20241127	100500	21959300	5020	5020	5020	5020	0
659	20241127	100400	21959300	5020	5020	5020	5020	0
660	20241127	100300	21959300	5020	4980	5020	4980	2
661	20241127	100200	21949300	5000	5000	5000	5000	0
662	20241127	100100	21949300	5000	5000	5000	5000	0
663	20241127	100000	21949300	5000	5000	5000	5000	0
664	20241127	095900	21949300	5000	5000	5000	5000	0
665	20241127	095800	21949300	5000	5000	5000	5000	0
666	20241127	095700	21949300	5000	5000	5000	5000	0
667	20241127	095600	21949300	5000	5000	5000	5000	0
668	20241127	095500	21949300	5000	5000	5000	5000	770
669	20241127	095400	18099300	5000	5000	5000	5000	1557
670	20241127	095300	10314300	5000	5000	5000	5000	474
671	20241127	095200	7944300	5000	5000	5000	5000	0
672	20241127	095100	7944300	5000	5000	5000	5000	0
673	20241127	095000	7944300	5000	5000	5000	5000	69
674	20241127	094900	7599300	5020	5020	5020	5020	0
675	20241127	094800	7599300	5020	5020	5020	5020	0
676	20241127	094700	7599300	5020	5020	5020	5020	6
677	20241127	094600	7569180	5020	5020	5020	5020	0
678	20241127	094500	7569180	5020	5020	5020	5020	0
679	20241127	094400	7569180	5020	5020	5020	5020	0
680	20241127	094300	7569180	5020	5020	5020	5020	6
681	20241127	094200	7539060	5020	5020	5020	5020	1
682	20241127	094100	7534040	5020	5020	5020	5020	1
683	20241127	094000	7529020	5040	5040	5040	5040	0
684	20241127	093900	7529020	5040	5040	5040	5040	0
685	20241127	093800	7529020	5040	5040	5040	5040	0
686	20241127	093700	7529020	5040	5040	5040	5040	0
687	20241127	093600	7529020	5040	5040	5040	5040	0
688	20241127	093500	7529020	5040	5040	5040	5040	0
689	20241127	093400	7529020	5040	5040	5040	5040	0
690	20241127	093300	7529020	5040	5040	5040	5040	0
691	20241127	093200	7529020	5040	5040	5040	5040	0
692	20241127	093100	7529020	5040	5040	5040	5040	0
693	20241127	093000	7529020	5040	5040	5040	5040	1
694	20241127	092900	7523980	4970	4970	4970	4970	0
695	20241127	092800	7523980	4970	4970	4970	4970	0
696	20241127	092700	7523980	4970	4970	4970	4970	0
697	20241127	092600	7523980	4970	4970	4970	4970	0
698	20241127	092500	7523980	4970	4970	4970	4970	3
699	20241127	092400	7509070	5010	5010	5010	5010	5
700	20241127	092300	7484020	5050	5050	5050	5050	0
701	20241127	092200	7484020	5050	5050	5050	5050	0
702	20241127	092100	7484020	5050	5050	5050	5050	10
703	20241127	092000	7433520	5060	5060	5060	5060	0
704	20241127	091900	7433520	5060	5060	5060	5060	0
705	20241127	091800	7433520	5060	5060	5060	5060	50
706	20241127	091700	7180520	5060	5060	5060	5060	0
707	20241127	091600	7180520	5060	5060	5060	5060	1
708	20241127	091500	7175460	5050	5010	5050	5010	1214
709	20241127	091400	1045160	5010	5010	5010	5010	0
710	20241127	091300	1045160	5010	5010	5010	5010	0
711	20241127	091200	1045160	5010	5010	5010	5010	0
712	20241127	091100	1045160	5010	5010	5010	5010	0
713	20241127	091000	1045160	5010	5010	5010	5010	36
714	20241127	090900	864800	5070	5070	5070	5070	1
715	20241127	090800	859730	5060	5060	5060	5060	1
716	20241127	090700	854670	5060	5060	5060	5060	3
717	20241127	090600	839490	5060	5060	5060	5060	0
718	20241127	090500	839490	5060	5060	5060	5060	1
719	20241127	090400	834430	5110	5060	5120	5060	109
720	20241127	090300	277780	5110	5040	5110	5040	12
721	20241127	090200	216720	5040	5040	5040	5040	0
722	20241127	090100	216720	5040	5040	5040	5040	1
723	20241127	090000	211680	5040	5040	5040	5040	42