KissMeData/079000/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	195900	46361190	5060	5060	5060	5060	231
3	20241127	195800	46361190	5060	5060	5060	5060	0
4	20241127	195700	46361190	5060	5060	5060	5060	0
5	20241127	195600	46361190	5060	5060	5060	5060	0
6	20241127	195500	46361190	5060	5060	5060	5060	0
7	20241127	195400	46361190	5060	5060	5060	5060	0
8	20241127	195300	46361190	5060	5060	5060	5060	0
9	20241127	195200	46361190	5060	5060	5060	5060	0
10	20241127	195100	46361190	5060	5060	5060	5060	0
11	20241127	195000	46361190	5060	5060	5060	5060	0
12	20241127	194900	46361190	5060	5060	5060	5060	0
13	20241127	194800	46361190	5060	5060	5060	5060	0
14	20241127	194700	46361190	5060	5060	5060	5060	0
15	20241127	194600	46361190	5060	5060	5060	5060	0
16	20241127	194500	46361190	5060	5060	5060	5060	0
17	20241127	194400	46361190	5060	5060	5060	5060	0
18	20241127	194300	46361190	5060	5060	5060	5060	0
19	20241127	194200	46361190	5060	5060	5060	5060	0
20	20241127	194100	46361190	5060	5060	5060	5060	0
21	20241127	194000	46361190	5060	5060	5060	5060	0
22	20241127	193900	46361190	5060	5060	5060	5060	0
23	20241127	193800	46361190	5060	5060	5060	5060	0
24	20241127	193700	46361190	5060	5060	5060	5060	0
25	20241127	193600	46361190	5060	5060	5060	5060	0
26	20241127	193500	46361190	5060	5060	5060	5060	0
27	20241127	193400	46361190	5060	5060	5060	5060	0
28	20241127	193300	46361190	5060	5060	5060	5060	0
29	20241127	193200	46361190	5060	5060	5060	5060	0
30	20241127	193100	46361190	5060	5060	5060	5060	0
31	20241127	193000	46361190	5060	5060	5060	5060	0
32	20241127	192900	46361190	5060	5060	5060	5060	231
33	20241127	192800	46361190	5060	5060	5060	5060	0
34	20241127	192700	46361190	5060	5060	5060	5060	0
35	20241127	192600	46361190	5060	5060	5060	5060	0
36	20241127	192500	46361190	5060	5060	5060	5060	0
37	20241127	192400	46361190	5060	5060	5060	5060	0
38	20241127	192300	46361190	5060	5060	5060	5060	0
39	20241127	192200	46361190	5060	5060	5060	5060	0
40	20241127	192100	46361190	5060	5060	5060	5060	0
41	20241127	192000	46361190	5060	5060	5060	5060	0
42	20241127	191900	46361190	5060	5060	5060	5060	0
43	20241127	191800	46361190	5060	5060	5060	5060	0
44	20241127	191700	46361190	5060	5060	5060	5060	0
45	20241127	191600	46361190	5060	5060	5060	5060	0
46	20241127	191500	46361190	5060	5060	5060	5060	0
47	20241127	191400	46361190	5060	5060	5060	5060	0
48	20241127	191300	46361190	5060	5060	5060	5060	0
49	20241127	191200	46361190	5060	5060	5060	5060	0
50	20241127	191100	46361190	5060	5060	5060	5060	0
51	20241127	191000	46361190	5060	5060	5060	5060	0
52	20241127	190900	46361190	5060	5060	5060	5060	0
53	20241127	190800	46361190	5060	5060	5060	5060	0
54	20241127	190700	46361190	5060	5060	5060	5060	0
55	20241127	190600	46361190	5060	5060	5060	5060	0
56	20241127	190500	46361190	5060	5060	5060	5060	0
57	20241127	190400	46361190	5060	5060	5060	5060	0
58	20241127	190300	46361190	5060	5060	5060	5060	0
59	20241127	190200	46361190	5060	5060	5060	5060	0
60	20241127	190100	46361190	5060	5060	5060	5060	0
61	20241127	190000	46361190	5060	5060	5060	5060	0
62	20241127	185900	46361190	5060	5060	5060	5060	231
63	20241127	185800	46361190	5060	5060	5060	5060	0
64	20241127	185700	46361190	5060	5060	5060	5060	0
65	20241127	185600	46361190	5060	5060	5060	5060	0
66	20241127	185500	46361190	5060	5060	5060	5060	0
67	20241127	185400	46361190	5060	5060	5060	5060	0
68	20241127	185300	46361190	5060	5060	5060	5060	0
69	20241127	185200	46361190	5060	5060	5060	5060	0
70	20241127	185100	46361190	5060	5060	5060	5060	0
71	20241127	185000	46361190	5060	5060	5060	5060	0
72	20241127	184900	46361190	5060	5060	5060	5060	0
73	20241127	184800	46361190	5060	5060	5060	5060	0
74	20241127	184700	46361190	5060	5060	5060	5060	0
75	20241127	184600	46361190	5060	5060	5060	5060	0
76	20241127	184500	46361190	5060	5060	5060	5060	0
77	20241127	184400	46361190	5060	5060	5060	5060	0
78	20241127	184300	46361190	5060	5060	5060	5060	0
79	20241127	184200	46361190	5060	5060	5060	5060	0
80	20241127	184100	46361190	5060	5060	5060	5060	0
81	20241127	184000	46361190	5060	5060	5060	5060	0
82	20241127	183900	46361190	5060	5060	5060	5060	0
83	20241127	183800	46361190	5060	5060	5060	5060	0
84	20241127	183700	46361190	5060	5060	5060	5060	0
85	20241127	183600	46361190	5060	5060	5060	5060	0
86	20241127	183500	46361190	5060	5060	5060	5060	0
87	20241127	183400	46361190	5060	5060	5060	5060	0
88	20241127	183300	46361190	5060	5060	5060	5060	0
89	20241127	183200	46361190	5060	5060	5060	5060	0
90	20241127	183100	46361190	5060	5060	5060	5060	0
91	20241127	183000	46361190	5060	5060	5060	5060	0
92	20241127	182900	46361190	5060	5060	5060	5060	231
93	20241127	182800	46361190	5060	5060	5060	5060	0
94	20241127	182700	46361190	5060	5060	5060	5060	0
95	20241127	182600	46361190	5060	5060	5060	5060	0
96	20241127	182500	46361190	5060	5060	5060	5060	0
97	20241127	182400	46361190	5060	5060	5060	5060	0
98	20241127	182300	46361190	5060	5060	5060	5060	0
99	20241127	182200	46361190	5060	5060	5060	5060	0
100	20241127	182100	46361190	5060	5060	5060	5060	0
101	20241127	182000	46361190	5060	5060	5060	5060	0
102	20241127	181900	46361190	5060	5060	5060	5060	0
103	20241127	181800	46361190	5060	5060	5060	5060	0
104	20241127	181700	46361190	5060	5060	5060	5060	0
105	20241127	181600	46361190	5060	5060	5060	5060	0
106	20241127	181500	46361190	5060	5060	5060	5060	0
107	20241127	181400	46361190	5060	5060	5060	5060	0
108	20241127	181300	46361190	5060	5060	5060	5060	0
109	20241127	181200	46361190	5060	5060	5060	5060	0
110	20241127	181100	46361190	5060	5060	5060	5060	0
111	20241127	181000	46361190	5060	5060	5060	5060	0
112	20241127	180900	46361190	5060	5060	5060	5060	0
113	20241127	180800	46361190	5060	5060	5060	5060	0
114	20241127	180700	46361190	5060	5060	5060	5060	0
115	20241127	180600	46361190	5060	5060	5060	5060	0
116	20241127	180500	46361190	5060	5060	5060	5060	0
117	20241127	180400	46361190	5060	5060	5060	5060	0
118	20241127	180300	46361190	5060	5060	5060	5060	0
119	20241127	180200	46361190	5060	5060	5060	5060	0
120	20241127	180100	46361190	5060	5060	5060	5060	0
121	20241127	180000	46361190	5060	5060	5060	5060	0
122	20241127	175900	46361190	5060	5060	5060	5060	231
123	20241127	175800	46361190	5060	5060	5060	5060	0
124	20241127	175700	46361190	5060	5060	5060	5060	0
125	20241127	175600	46361190	5060	5060	5060	5060	0
126	20241127	175500	46361190	5060	5060	5060	5060	0
127	20241127	175400	46361190	5060	5060	5060	5060	0
128	20241127	175300	46361190	5060	5060	5060	5060	0
129	20241127	175200	46361190	5060	5060	5060	5060	0
130	20241127	175100	46361190	5060	5060	5060	5060	0
131	20241127	175000	46361190	5060	5060	5060	5060	0
132	20241127	174900	46361190	5060	5060	5060	5060	0
133	20241127	174800	46361190	5060	5060	5060	5060	0
134	20241127	174700	46361190	5060	5060	5060	5060	0
135	20241127	174600	46361190	5060	5060	5060	5060	0
136	20241127	174500	46361190	5060	5060	5060	5060	0
137	20241127	174400	46361190	5060	5060	5060	5060	0
138	20241127	174300	46361190	5060	5060	5060	5060	0
139	20241127	174200	46361190	5060	5060	5060	5060	0
140	20241127	174100	46361190	5060	5060	5060	5060	0
141	20241127	174000	46361190	5060	5060	5060	5060	0
142	20241127	173900	46361190	5060	5060	5060	5060	0
143	20241127	173800	46361190	5060	5060	5060	5060	0
144	20241127	173700	46361190	5060	5060	5060	5060	0
145	20241127	173600	46361190	5060	5060	5060	5060	0
146	20241127	173500	46361190	5060	5060	5060	5060	0
147	20241127	173400	46361190	5060	5060	5060	5060	0
148	20241127	173300	46361190	5060	5060	5060	5060	0
149	20241127	173200	46361190	5060	5060	5060	5060	0
150	20241127	173100	46361190	5060	5060	5060	5060	0
151	20241127	173000	46361190	5060	5060	5060	5060	0
152	20241127	172900	46361190	5060	5060	5060	5060	231
153	20241127	172800	46361190	5060	5060	5060	5060	0
154	20241127	172700	46361190	5060	5060	5060	5060	0
155	20241127	172600	46361190	5060	5060	5060	5060	0
156	20241127	172500	46361190	5060	5060	5060	5060	0
157	20241127	172400	46361190	5060	5060	5060	5060	0
158	20241127	172300	46361190	5060	5060	5060	5060	0
159	20241127	172200	46361190	5060	5060	5060	5060	0
160	20241127	172100	46361190	5060	5060	5060	5060	0
161	20241127	172000	46361190	5060	5060	5060	5060	0
162	20241127	171900	46361190	5060	5060	5060	5060	0
163	20241127	171800	46361190	5060	5060	5060	5060	0
164	20241127	171700	46361190	5060	5060	5060	5060	0
165	20241127	171600	46361190	5060	5060	5060	5060	0
166	20241127	171500	46361190	5060	5060	5060	5060	0
167	20241127	171400	46361190	5060	5060	5060	5060	0
168	20241127	171300	46361190	5060	5060	5060	5060	0
169	20241127	171200	46361190	5060	5060	5060	5060	0
170	20241127	171100	46361190	5060	5060	5060	5060	0
171	20241127	171000	46361190	5060	5060	5060	5060	0
172	20241127	170900	46361190	5060	5060	5060	5060	0
173	20241127	170800	46361190	5060	5060	5060	5060	0
174	20241127	170700	46361190	5060	5060	5060	5060	0
175	20241127	170600	46361190	5060	5060	5060	5060	0
176	20241127	170500	46361190	5060	5060	5060	5060	0
177	20241127	170400	46361190	5060	5060	5060	5060	0
178	20241127	170300	46361190	5060	5060	5060	5060	0
179	20241127	170200	46361190	5060	5060	5060	5060	0
180	20241127	170100	46361190	5060	5060	5060	5060	0
181	20241127	170000	46361190	5060	5060	5060	5060	0
182	20241127	165900	46361190	5060	5060	5060	5060	231
183	20241127	165800	46361190	5060	5060	5060	5060	0
184	20241127	165700	46361190	5060	5060	5060	5060	0
185	20241127	165600	46361190	5060	5060	5060	5060	0
186	20241127	165500	46361190	5060	5060	5060	5060	0
187	20241127	165400	46361190	5060	5060	5060	5060	0
188	20241127	165300	46361190	5060	5060	5060	5060	0
189	20241127	165200	46361190	5060	5060	5060	5060	0
190	20241127	165100	46361190	5060	5060	5060	5060	0
191	20241127	165000	46361190	5060	5060	5060	5060	0
192	20241127	164900	46361190	5060	5060	5060	5060	0
193	20241127	164800	46361190	5060	5060	5060	5060	0
194	20241127	164700	46361190	5060	5060	5060	5060	0
195	20241127	164600	46361190	5060	5060	5060	5060	0
196	20241127	164500	46361190	5060	5060	5060	5060	0
197	20241127	164400	46361190	5060	5060	5060	5060	0
198	20241127	164300	46361190	5060	5060	5060	5060	0
199	20241127	164200	46361190	5060	5060	5060	5060	0
200	20241127	164100	46361190	5060	5060	5060	5060	0
201	20241127	164000	46361190	5060	5060	5060	5060	0
202	20241127	163900	46361190	5060	5060	5060	5060	0
203	20241127	163800	46361190	5060	5060	5060	5060	0
204	20241127	163700	46361190	5060	5060	5060	5060	0
205	20241127	163600	46361190	5060	5060	5060	5060	0
206	20241127	163500	46361190	5060	5060	5060	5060	0
207	20241127	163400	46361190	5060	5060	5060	5060	0
208	20241127	163300	46361190	5060	5060	5060	5060	0
209	20241127	163200	46361190	5060	5060	5060	5060	0
210	20241127	163100	46361190	5060	5060	5060	5060	0
211	20241127	163000	46361190	5060	5060	5060	5060	0
212	20241127	162900	46361190	5060	5060	5060	5060	231
213	20241127	162800	46361190	5060	5060	5060	5060	0
214	20241127	162700	46361190	5060	5060	5060	5060	0
215	20241127	162600	46361190	5060	5060	5060	5060	0
216	20241127	162500	46361190	5060	5060	5060	5060	0
217	20241127	162400	46361190	5060	5060	5060	5060	0
218	20241127	162300	46361190	5060	5060	5060	5060	0
219	20241127	162200	46361190	5060	5060	5060	5060	0
220	20241127	162100	46361190	5060	5060	5060	5060	0
221	20241127	162000	46361190	5060	5060	5060	5060	0
222	20241127	161900	46361190	5060	5060	5060	5060	0
223	20241127	161800	46361190	5060	5060	5060	5060	0
224	20241127	161700	46361190	5060	5060	5060	5060	0
225	20241127	161600	46361190	5060	5060	5060	5060	0
226	20241127	161500	46361190	5060	5060	5060	5060	0
227	20241127	161400	46361190	5060	5060	5060	5060	0
228	20241127	161300	46361190	5060	5060	5060	5060	0
229	20241127	161200	46361190	5060	5060	5060	5060	0
230	20241127	161100	46361190	5060	5060	5060	5060	0
231	20241127	161000	46361190	5060	5060	5060	5060	0
232	20241127	160900	46361190	5060	5060	5060	5060	0
233	20241127	160800	46361190	5060	5060	5060	5060	0
234	20241127	160700	46361190	5060	5060	5060	5060	0
235	20241127	160600	46361190	5060	5060	5060	5060	0
236	20241127	160500	46361190	5060	5060	5060	5060	0
237	20241127	160400	46361190	5060	5060	5060	5060	0
238	20241127	160300	46361190	5060	5060	5060	5060	0
239	20241127	160200	46361190	5060	5060	5060	5060	0
240	20241127	160100	46361190	5060	5060	5060	5060	0
241	20241127	160000	46361190	5060	5060	5060	5060	0
242	20241127	155900	46361190	5060	5060	5060	5060	231
243	20241127	155800	46361190	5060	5060	5060	5060	0
244	20241127	155700	46361190	5060	5060	5060	5060	0
245	20241127	155600	46361190	5060	5060	5060	5060	0
246	20241127	155500	46361190	5060	5060	5060	5060	0
247	20241127	155400	46361190	5060	5060	5060	5060	0
248	20241127	155300	46361190	5060	5060	5060	5060	0
249	20241127	155200	46361190	5060	5060	5060	5060	0
250	20241127	155100	46361190	5060	5060	5060	5060	0
251	20241127	155000	46361190	5060	5060	5060	5060	0
252	20241127	154900	46361190	5060	5060	5060	5060	0
253	20241127	154800	46361190	5060	5060	5060	5060	0
254	20241127	154700	46361190	5060	5060	5060	5060	0
255	20241127	154600	46361190	5060	5060	5060	5060	0
256	20241127	154500	46361190	5060	5060	5060	5060	0
257	20241127	154400	46361190	5060	5060	5060	5060	0
258	20241127	154300	46361190	5060	5060	5060	5060	0
259	20241127	154200	46361190	5060	5060	5060	5060	0
260	20241127	154100	46361190	5060	5060	5060	5060	0
261	20241127	154000	46361190	5060	5060	5060	5060	0
262	20241127	153900	46361190	5060	5060	5060	5060	0
263	20241127	153800	46361190	5060	5060	5060	5060	0
264	20241127	153700	46361190	5060	5060	5060	5060	0
265	20241127	153600	46361190	5060	5060	5060	5060	0
266	20241127	153500	46361190	5060	5060	5060	5060	0
267	20241127	153400	46361190	5060	5060	5060	5060	0
268	20241127	153300	46361190	5060	5060	5060	5060	0
269	20241127	153200	46361190	5060	5060	5060	5060	0
270	20241127	153100	46361190	5060	5060	5060	5060	0
271	20241127	153000	46361190	5060	5060	5060	5060	231
272	20241127	152900	45192330	5070	5070	5070	5070	0
273	20241127	152800	45192330	5070	5070	5070	5070	0
274	20241127	152700	45192330	5070	5070	5070	5070	0
275	20241127	152600	45192330	5070	5070	5070	5070	0
276	20241127	152500	45192330	5070	5070	5070	5070	0
277	20241127	152400	45192330	5070	5070	5070	5070	0
278	20241127	152300	45192330	5070	5070	5070	5070	0
279	20241127	152200	45192330	5070	5070	5070	5070	0
280	20241127	152100	45192330	5070	5070	5070	5070	0
281	20241127	152000	45192330	5070	5070	5070	5070	0
282	20241127	151900	45192330	5070	5070	5070	5070	0
283	20241127	151800	45192330	5070	5070	5070	5070	0
284	20241127	151700	45192330	5070	5070	5070	5070	0
285	20241127	151600	45192330	5070	5070	5070	5070	0
286	20241127	151500	45192330	5070	5070	5070	5070	0
287	20241127	151400	45192330	5070	5070	5070	5070	0
288	20241127	151300	45192330	5070	5070	5070	5070	0
289	20241127	151200	45192330	5070	5070	5070	5070	0
290	20241127	151100	45192330	5070	5070	5070	5070	0
291	20241127	151000	45192330	5070	5070	5070	5070	0
292	20241127	150900	45192330	5070	5070	5070	5070	0
293	20241127	150800	45192330	5070	5070	5070	5070	5
294	20241127	150700	45166980	5060	5060	5060	5060	0
295	20241127	150600	45166980	5060	5060	5060	5060	0
296	20241127	150500	45166980	5060	5060	5060	5060	0
297	20241127	150400	45166980	5060	5060	5060	5060	0
298	20241127	150300	45166980	5060	5060	5060	5060	0
299	20241127	150200	45166980	5060	5060	5060	5060	0
300	20241127	150100	45166980	5060	5060	5060	5060	0
301	20241127	150000	45166980	5060	5060	5060	5060	0
302	20241127	145900	45166980	5060	5060	5060	5060	0
303	20241127	145800	45166980	5060	5060	5060	5060	0
304	20241127	145700	45166980	5060	5060	5060	5060	0
305	20241127	145600	45166980	5060	5060	5060	5060	0
306	20241127	145500	45166980	5060	5060	5060	5060	59
307	20241127	145400	44868440	5070	5070	5070	5070	0
308	20241127	145300	44868440	5070	5070	5070	5070	0
309	20241127	145200	44868440	5070	5070	5070	5070	0
310	20241127	145100	44868440	5070	5070	5070	5070	0
311	20241127	145000	44868440	5070	5070	5070	5070	0
312	20241127	144900	44868440	5070	5070	5070	5070	14
313	20241127	144800	44797460	5080	5080	5080	5080	0
314	20241127	144700	44797460	5080	5080	5080	5080	0
315	20241127	144600	44797460	5080	5080	5080	5080	0
316	20241127	144500	44797460	5080	5080	5080	5080	0
317	20241127	144400	44797460	5080	5080	5080	5080	0
318	20241127	144300	44797460	5080	5080	5080	5080	0
319	20241127	144200	44797460	5080	5080	5080	5080	0
320	20241127	144100	44797460	5080	5080	5080	5080	0
321	20241127	144000	44797460	5080	5080	5080	5080	0
322	20241127	143900	44797460	5080	5080	5080	5080	0
323	20241127	143800	44797460	5080	5080	5080	5080	0
324	20241127	143700	44797460	5080	5080	5080	5080	0
325	20241127	143600	44797460	5080	5080	5080	5080	0
326	20241127	143500	44797460	5080	5080	5080	5080	0
327	20241127	143400	44797460	5080	5080	5080	5080	0
328	20241127	143300	44797460	5080	5080	5080	5080	0
329	20241127	143200	44797460	5080	5080	5080	5080	0
330	20241127	143100	44797460	5080	5080	5080	5080	0
331	20241127	143000	44797460	5080	5080	5080	5080	0
332	20241127	142900	44797460	5080	5080	5080	5080	0
333	20241127	142800	44797460	5080	5080	5080	5080	0
334	20241127	142700	44797460	5080	5080	5080	5080	1
335	20241127	142600	44792380	5070	5070	5070	5070	0
336	20241127	142500	44792380	5070	5070	5070	5070	0
337	20241127	142400	44792380	5070	5070	5070	5070	0
338	20241127	142300	44792380	5070	5070	5070	5070	0
339	20241127	142200	44792380	5070	5070	5070	5070	0
340	20241127	142100	44792380	5070	5070	5070	5070	0
341	20241127	142000	44792380	5070	5070	5070	5070	0
342	20241127	141900	44792380	5070	5070	5070	5070	0
343	20241127	141800	44792380	5070	5070	5070	5070	0
344	20241127	141700	44792380	5070	5070	5070	5070	0
345	20241127	141600	44792380	5070	5070	5070	5070	0
346	20241127	141500	44792380	5070	5070	5070	5070	0
347	20241127	141400	44792380	5070	5070	5070	5070	0
348	20241127	141300	44792380	5070	5070	5070	5070	0
349	20241127	141200	44792380	5070	5070	5070	5070	0
350	20241127	141100	44792380	5070	5070	5070	5070	0
351	20241127	141000	44792380	5070	5070	5070	5070	0
352	20241127	140900	44792380	5070	5070	5070	5070	0
353	20241127	140800	44792380	5070	5070	5070	5070	0
354	20241127	140700	44792380	5070	5070	5070	5070	0
355	20241127	140600	44792380	5070	5070	5070	5070	0
356	20241127	140500	44792380	5070	5070	5070	5070	0
357	20241127	140400	44792380	5070	5070	5070	5070	0
358	20241127	140300	44792380	5070	5070	5070	5070	0
359	20241127	140200	44792380	5070	5070	5070	5070	0
360	20241127	140100	44792380	5070	5070	5070	5070	0
361	20241127	140000	44792380	5070	5080	5080	5070	16
362	20241127	135900	44711110	5090	5090	5090	5090	0
363	20241127	135800	44711110	5090	5090	5090	5090	0
364	20241127	135700	44711110	5090	5090	5090	5090	0
365	20241127	135600	44711110	5090	5090	5090	5090	0
366	20241127	135500	44711110	5090	5090	5090	5090	0
367	20241127	135400	44711110	5090	5090	5090	5090	0
368	20241127	135300	44711110	5090	5090	5090	5090	0
369	20241127	135200	44711110	5090	5090	5090	5090	0
370	20241127	135100	44711110	5090	5090	5090	5090	0
371	20241127	135000	44711110	5090	5090	5090	5090	0
372	20241127	134900	44711110	5090	5090	5090	5090	0
373	20241127	134800	44711110	5090	5090	5090	5090	0
374	20241127	134700	44711110	5090	5090	5090	5090	0
375	20241127	134600	44711110	5090	5090	5090	5090	0
376	20241127	134500	44711110	5090	5090	5090	5090	0
377	20241127	134400	44711110	5090	5090	5090	5090	0
378	20241127	134300	44711110	5090	5090	5090	5090	0
379	20241127	134200	44711110	5090	5090	5090	5090	0
380	20241127	134100	44711110	5090	5090	5090	5090	0
381	20241127	134000	44711110	5090	5090	5090	5090	0
382	20241127	133900	44711110	5090	5090	5090	5090	0
383	20241127	133800	44711110	5090	5090	5090	5090	0
384	20241127	133700	44711110	5090	5090	5090	5090	0
385	20241127	133600	44711110	5090	5090	5090	5090	0
386	20241127	133500	44711110	5090	5090	5090	5090	0
387	20241127	133400	44711110	5090	5090	5090	5090	0
388	20241127	133300	44711110	5090	5090	5090	5090	0
389	20241127	133200	44711110	5090	5090	5090	5090	0
390	20241127	133100	44711110	5090	5090	5090	5090	0
391	20241127	133000	44711110	5090	5090	5090	5090	0
392	20241127	132900	44711110	5090	5090	5090	5090	0
393	20241127	132800	44711110	5090	5090	5090	5090	0
394	20241127	132700	44711110	5090	5090	5090	5090	0
395	20241127	132600	44711110	5090	5090	5090	5090	0
396	20241127	132500	44711110	5090	5090	5090	5090	0
397	20241127	132400	44711110	5090	5090	5090	5090	0
398	20241127	132300	44711110	5090	5090	5090	5090	0
399	20241127	132200	44711110	5090	5090	5090	5090	0
400	20241127	132100	44711110	5090	5090	5090	5090	0
401	20241127	132000	44711110	5090	5090	5090	5090	0
402	20241127	131900	44711110	5090	5090	5090	5090	0
403	20241127	131800	44711110	5090	5090	5090	5090	1
404	20241127	131700	44706020	5060	5060	5060	5060	0
405	20241127	131600	44706020	5060	5060	5060	5060	0
406	20241127	131500	44706020	5060	5060	5060	5060	4
407	20241127	131400	44685780	5070	5070	5070	5070	0
408	20241127	131300	44685780	5070	5070	5070	5070	0
409	20241127	131200	44685780	5070	5070	5070	5070	0
410	20241127	131100	44685780	5070	5070	5070	5070	457
411	20241127	131000	42368790	5070	5070	5070	5070	10
412	20241127	130900	42318090	5060	5060	5060	5060	0
413	20241127	130800	42318090	5060	5060	5060	5060	0
414	20241127	130700	42318090	5060	5060	5060	5060	0
415	20241127	130600	42318090	5060	5060	5060	5060	0
416	20241127	130500	42318090	5060	5060	5060	5060	0
417	20241127	130400	42318090	5060	5060	5060	5060	0
418	20241127	130300	42318090	5060	5060	5060	5060	0
419	20241127	130200	42318090	5060	5060	5060	5060	0
420	20241127	130100	42318090	5060	5060	5060	5060	36
421	20241127	130000	42135930	5070	5070	5070	5070	0
422	20241127	125900	42135930	5070	5070	5070	5070	0
423	20241127	125800	42135930	5070	5070	5070	5070	0
424	20241127	125700	42135930	5070	5070	5070	5070	0
425	20241127	125600	42135930	5070	5070	5070	5070	0
426	20241127	125500	42135930	5070	5070	5070	5070	0
427	20241127	125400	42135930	5070	5070	5070	5070	0
428	20241127	125300	42135930	5070	5070	5070	5070	0
429	20241127	125200	42135930	5070	5070	5070	5070	0
430	20241127	125100	42135930	5070	5070	5070	5070	0
431	20241127	125000	42135930	5070	5070	5070	5070	0
432	20241127	124900	42135930	5070	5070	5070	5070	0
433	20241127	124800	42135930	5070	5070	5070	5070	0
434	20241127	124700	42135930	5070	5070	5070	5070	0
435	20241127	124600	42135930	5070	5070	5070	5070	0
436	20241127	124500	42135930	5070	5070	5070	5070	0
437	20241127	124400	42135930	5070	5070	5070	5070	1
438	20241127	124300	42130860	5070	5070	5070	5070	0
439	20241127	124200	42130860	5070	5070	5070	5070	0
440	20241127	124100	42130860	5070	5070	5070	5070	0
441	20241127	124000	42130860	5070	5070	5070	5070	0
442	20241127	123900	42130860	5070	5070	5070	5070	0
443	20241127	123800	42130860	5070	5070	5070	5070	0
444	20241127	123700	42130860	5070	5070	5070	5070	0
445	20241127	123600	42130860	5070	5070	5070	5070	0
446	20241127	123500	42130860	5070	5070	5070	5070	0
447	20241127	123400	42130860	5070	5070	5070	5070	0
448	20241127	123300	42130860	5070	5070	5070	5070	0
449	20241127	123200	42130860	5070	5070	5070	5070	0
450	20241127	123100	42130860	5070	5060	5070	5060	60
451	20241127	123000	41827060	5060	5060	5060	5060	0
452	20241127	122900	41827060	5060	5060	5060	5060	0
453	20241127	122800	41827060	5060	5060	5060	5060	0
454	20241127	122700	41827060	5060	5060	5060	5060	1
455	20241127	122600	41822000	5060	5060	5060	5060	0
456	20241127	122500	41822000	5060	5060	5060	5060	0
457	20241127	122400	41822000	5060	5060	5060	5060	0
458	20241127	122300	41822000	5060	5060	5060	5060	0
459	20241127	122200	41822000	5060	5060	5060	5060	0
460	20241127	122100	41822000	5060	5060	5060	5060	88
461	20241127	122000	41376720	5070	5070	5070	5070	0
462	20241127	121900	41376720	5070	5070	5070	5070	0
463	20241127	121800	41376720	5070	5070	5070	5070	0
464	20241127	121700	41376720	5070	5070	5070	5070	0
465	20241127	121600	41376720	5070	5070	5070	5070	0
466	20241127	121500	41376720	5070	5070	5070	5070	0
467	20241127	121400	41376720	5070	5070	5070	5070	0
468	20241127	121300	41376720	5070	5070	5070	5070	0
469	20241127	121200	41376720	5070	5070	5070	5070	0
470	20241127	121100	41376720	5070	5070	5070	5070	0
471	20241127	121000	41376720	5070	5070	5070	5070	0
472	20241127	120900	41376720	5070	5070	5070	5070	0
473	20241127	120800	41376720	5070	5070	5070	5070	0
474	20241127	120700	41376720	5070	5070	5070	5070	0
475	20241127	120600	41376720	5070	5070	5070	5070	0
476	20241127	120500	41376720	5070	5070	5070	5070	0
477	20241127	120400	41376720	5070	5070	5070	5070	0
478	20241127	120300	41376720	5070	5070	5070	5070	10
479	20241127	120200	41326020	5070	5070	5070	5070	0
480	20241127	120100	41326020	5070	5070	5070	5070	22
481	20241127	120000	41214480	5070	5070	5070	5070	0
482	20241127	115900	41214480	5070	5070	5070	5070	37
483	20241127	115800	41026890	5070	5070	5070	5070	0
484	20241127	115700	41026890	5070	5070	5070	5070	30
485	20241127	115600	40874790	5070	5070	5070	5070	40
486	20241127	115500	40671990	5060	5060	5060	5060	0
487	20241127	115400	40671990	5060	5060	5060	5060	0
488	20241127	115300	40671990	5060	5060	5060	5060	0
489	20241127	115200	40671990	5060	5060	5060	5060	0
490	20241127	115100	40671990	5060	5060	5060	5060	0
491	20241127	115000	40671990	5060	5060	5060	5060	0
492	20241127	114900	40671990	5060	5070	5070	5060	7128
493	20241127	114800	4603380	5090	5090	5090	5090	0
494	20241127	114700	4603380	5090	5090	5090	5090	0
495	20241127	114600	4603380	5090	5090	5090	5090	0
496	20241127	114500	4603380	5090	5090	5090	5090	0
497	20241127	114400	4603380	5090	5090	5090	5090	0
498	20241127	114300	4603380	5090	5090	5090	5090	0
499	20241127	114200	4603380	5090	5090	5090	5090	0
500	20241127	114100	4603380	5090	5090	5090	5090	0
501	20241127	114000	4603380	5090	5090	5090	5090	0
502	20241127	113900	4603380	5090	5090	5090	5090	0
503	20241127	113800	4603380	5090	5090	5090	5090	0
504	20241127	113700	4603380	5090	5090	5090	5090	0
505	20241127	113600	4603380	5090	5090	5090	5090	0
506	20241127	113500	4603380	5090	5090	5090	5090	0
507	20241127	113400	4603380	5090	5090	5090	5090	0
508	20241127	113300	4603380	5090	5090	5090	5090	0
509	20241127	113200	4603380	5090	5090	5090	5090	0
510	20241127	113100	4603380	5090	5090	5090	5090	0
511	20241127	113000	4603380	5090	5090	5090	5090	0
512	20241127	112900	4603380	5090	5090	5090	5090	0
513	20241127	112800	4603380	5090	5090	5090	5090	0
514	20241127	112700	4603380	5090	5090	5090	5090	0
515	20241127	112600	4603380	5090	5090	5090	5090	0
516	20241127	112500	4603380	5090	5090	5090	5090	0
517	20241127	112400	4603380	5090	5090	5090	5090	0
518	20241127	112300	4603380	5090	5090	5090	5090	0
519	20241127	112200	4603380	5090	5090	5090	5090	0
520	20241127	112100	4603380	5090	5090	5090	5090	0
521	20241127	112000	4603380	5090	5090	5090	5090	0
522	20241127	111900	4603380	5090	5090	5090	5090	0
523	20241127	111800	4603380	5090	5090	5090	5090	0
524	20241127	111700	4603380	5090	5090	5090	5090	0
525	20241127	111600	4603380	5090	5090	5090	5090	0
526	20241127	111500	4603380	5090	5090	5090	5090	0
527	20241127	111400	4603380	5090	5090	5090	5090	0
528	20241127	111300	4603380	5090	5090	5090	5090	0
529	20241127	111200	4603380	5090	5090	5090	5090	0
530	20241127	111100	4603380	5090	5090	5090	5090	0
531	20241127	111000	4603380	5090	5090	5090	5090	0
532	20241127	110900	4603380	5090	5090	5090	5090	0
533	20241127	110800	4603380	5090	5090	5090	5090	0
534	20241127	110700	4603380	5090	5090	5090	5090	0
535	20241127	110600	4603380	5090	5090	5090	5090	0
536	20241127	110500	4603380	5090	5090	5090	5090	0
537	20241127	110400	4603380	5090	5090	5090	5090	0
538	20241127	110300	4603380	5090	5090	5090	5090	0
539	20241127	110200	4603380	5090	5090	5090	5090	0
540	20241127	110100	4603380	5090	5090	5090	5090	0
541	20241127	110000	4603380	5090	5090	5090	5090	20
542	20241127	105900	4501580	5090	5090	5090	5090	0
543	20241127	105800	4501580	5090	5090	5090	5090	0
544	20241127	105700	4501580	5090	5080	5090	5080	50
545	20241127	105600	4247180	5080	5080	5080	5080	0
546	20241127	105500	4247180	5080	5080	5080	5080	0
547	20241127	105400	4247180	5080	5080	5080	5080	0
548	20241127	105300	4247180	5080	5080	5080	5080	30
549	20241127	105200	4094780	5070	5070	5070	5070	0
550	20241127	105100	4094780	5070	5070	5070	5070	0
551	20241127	105000	4094780	5070	5070	5070	5070	0
552	20241127	104900	4094780	5070	5070	5070	5070	0
553	20241127	104800	4094780	5070	5070	5070	5070	0
554	20241127	104700	4094780	5070	5070	5070	5070	0
555	20241127	104600	4094780	5070	5070	5070	5070	0
556	20241127	104500	4094780	5070	5080	5080	5070	161
557	20241127	104400	3278020	5080	5080	5080	5080	0
558	20241127	104300	3278020	5080	5080	5080	5080	0
559	20241127	104200	3278020	5080	5080	5080	5080	1
560	20241127	104100	3272940	5090	5090	5090	5090	0
561	20241127	104000	3272940	5090	5090	5090	5090	0
562	20241127	103900	3272940	5090	5090	5090	5090	0
563	20241127	103800	3272940	5090	5090	5090	5090	0
564	20241127	103700	3272940	5090	5090	5090	5090	0
565	20241127	103600	3272940	5090	5090	5090	5090	0
566	20241127	103500	3272940	5090	5090	5090	5090	0
567	20241127	103400	3272940	5090	5090	5090	5090	0
568	20241127	103300	3272940	5090	5090	5090	5090	0
569	20241127	103200	3272940	5090	5090	5090	5090	0
570	20241127	103100	3272940	5090	5090	5090	5090	0
571	20241127	103000	3272940	5090	5090	5090	5090	0
572	20241127	102900	3272940	5090	5090	5090	5090	0
573	20241127	102800	3272940	5090	5090	5090	5090	0
574	20241127	102700	3272940	5090	5090	5090	5090	79
575	20241127	102600	2870830	5080	5080	5080	5080	0
576	20241127	102500	2870830	5080	5080	5080	5080	0
577	20241127	102400	2870830	5080	5080	5080	5080	0
578	20241127	102300	2870830	5080	5080	5080	5080	0
579	20241127	102200	2870830	5080	5080	5080	5080	0
580	20241127	102100	2870830	5080	5080	5080	5080	1
581	20241127	102000	2865750	5090	5090	5090	5090	5
582	20241127	101900	2840300	5080	5080	5080	5080	0
583	20241127	101800	2840300	5080	5080	5080	5080	0
584	20241127	101700	2840300	5080	5080	5080	5080	6
585	20241127	101600	2809820	5080	5080	5080	5080	0
586	20241127	101500	2809820	5080	5080	5080	5080	0
587	20241127	101400	2809820	5080	5080	5080	5080	0
588	20241127	101300	2809820	5080	5080	5080	5080	0
589	20241127	101200	2809820	5080	5080	5080	5080	0
590	20241127	101100	2809820	5080	5080	5080	5080	40
591	20241127	101000	2606620	5080	5080	5080	5080	0
592	20241127	100900	2606620	5080	5080	5080	5080	0
593	20241127	100800	2606620	5080	5080	5080	5080	0
594	20241127	100700	2606620	5080	5080	5080	5080	0
595	20241127	100600	2606620	5080	5080	5080	5080	0
596	20241127	100500	2606620	5080	5080	5080	5080	0
597	20241127	100400	2606620	5080	5080	5080	5080	0
598	20241127	100300	2606620	5080	5080	5080	5080	0
599	20241127	100200	2606620	5080	5080	5080	5080	0
600	20241127	100100	2606620	5080	5080	5080	5080	40
601	20241127	100000	2403420	5080	5080	5080	5080	0
602	20241127	095900	2403420	5080	5080	5080	5080	0
603	20241127	095800	2403420	5080	5080	5080	5080	0
604	20241127	095700	2403420	5080	5080	5080	5080	0
605	20241127	095600	2403420	5080	5080	5080	5080	0
606	20241127	095500	2403420	5080	5080	5080	5080	0
607	20241127	095400	2403420	5080	5080	5080	5080	0
608	20241127	095300	2403420	5080	5080	5080	5080	0
609	20241127	095200	2403420	5080	5080	5080	5080	0
610	20241127	095100	2403420	5080	5080	5080	5080	0
611	20241127	095000	2403420	5080	5080	5080	5080	4
612	20241127	094900	2383100	5090	5090	5090	5090	0
613	20241127	094800	2383100	5090	5090	5090	5090	0
614	20241127	094700	2383100	5090	5090	5090	5090	0
615	20241127	094600	2383100	5090	5090	5090	5090	0
616	20241127	094500	2383100	5090	5090	5090	5090	0
617	20241127	094400	2383100	5090	5090	5090	5090	0
618	20241127	094300	2383100	5090	5090	5090	5090	1
619	20241127	094200	2378010	5080	5080	5080	5080	0
620	20241127	094100	2378010	5080	5080	5080	5080	40
621	20241127	094000	2174810	5070	5070	5070	5070	0
622	20241127	093900	2174810	5070	5070	5070	5070	0
623	20241127	093800	2174810	5070	5070	5070	5070	0
624	20241127	093700	2174810	5070	5070	5070	5070	0
625	20241127	093600	2174810	5070	5070	5070	5070	0
626	20241127	093500	2174810	5070	5070	5070	5070	0
627	20241127	093400	2174810	5070	5070	5070	5070	0
628	20241127	093300	2174810	5070	5070	5070	5070	0
629	20241127	093200	2174810	5070	5070	5070	5070	31
630	20241127	093100	2017640	5070	5070	5070	5070	87
631	20241127	093000	1576550	5070	5070	5070	5070	69
632	20241127	092900	1226720	5070	5070	5070	5070	0
633	20241127	092800	1226720	5070	5070	5070	5070	0
634	20241127	092700	1226720	5070	5070	5070	5070	19
635	20241127	092600	1130390	5070	5070	5070	5070	0
636	20241127	092500	1130390	5070	5070	5070	5070	0
637	20241127	092400	1130390	5070	5070	5070	5070	0
638	20241127	092300	1130390	5070	5070	5070	5070	0
639	20241127	092200	1130390	5070	5070	5070	5070	0
640	20241127	092100	1130390	5070	5080	5080	5070	122
641	20241127	092000	511830	5120	5120	5120	5120	0
642	20241127	091900	511830	5120	5120	5120	5120	0
643	20241127	091800	511830	5120	5120	5120	5120	0
644	20241127	091700	511830	5120	5120	5120	5120	0
645	20241127	091600	511830	5120	5120	5120	5120	0
646	20241127	091500	511830	5120	5120	5120	5120	0
647	20241127	091400	511830	5120	5120	5120	5120	0
648	20241127	091300	511830	5120	5120	5120	5120	0
649	20241127	091200	511830	5120	5120	5120	5120	0
650	20241127	091100	511830	5120	5120	5120	5120	0
651	20241127	091000	511830	5120	5080	5120	5060	99
652	20241127	090900	10220	5110	5110	5110	5110	0
653	20241127	090800	10220	5110	5110	5110	5110	0
654	20241127	090700	10220	5110	5110	5110	5110	0
655	20241127	090600	10220	5110	5110	5110	5110	0
656	20241127	090500	10220	5110	5110	5110	5110	0
657	20241127	090400	10220	5110	5110	5110	5110	0
658	20241127	090300	10220	5110	5110	5110	5110	0
659	20241127	090200	10220	5110	5110	5110	5110	0
660	20241127	090100	10220	5110	5110	5110	5110	0
661	20241127	090000	10220	5110	5110	5110	5110	2