KissMeData/016590/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	190500	15391800	5540	5540	5540	5540	165
3	20241127	190400	15391800	5540	5540	5540	5540	0
4	20241127	190300	15391800	5540	5540	5540	5540	0
5	20241127	190200	15391800	5540	5540	5540	5540	0
6	20241127	190100	15391800	5540	5540	5540	5540	0
7	20241127	190000	15391800	5540	5540	5540	5540	0
8	20241127	185900	15391800	5540	5540	5540	5540	0
9	20241127	185800	15391800	5540	5540	5540	5540	0
10	20241127	185700	15391800	5540	5540	5540	5540	0
11	20241127	185600	15391800	5540	5540	5540	5540	0
12	20241127	185500	15391800	5540	5540	5540	5540	0
13	20241127	185400	15391800	5540	5540	5540	5540	0
14	20241127	185300	15391800	5540	5540	5540	5540	0
15	20241127	185200	15391800	5540	5540	5540	5540	0
16	20241127	185100	15391800	5540	5540	5540	5540	0
17	20241127	185000	15391800	5540	5540	5540	5540	0
18	20241127	184900	15391800	5540	5540	5540	5540	0
19	20241127	184800	15391800	5540	5540	5540	5540	0
20	20241127	184700	15391800	5540	5540	5540	5540	0
21	20241127	184600	15391800	5540	5540	5540	5540	0
22	20241127	184500	15391800	5540	5540	5540	5540	0
23	20241127	184400	15391800	5540	5540	5540	5540	0
24	20241127	184300	15391800	5540	5540	5540	5540	0
25	20241127	184200	15391800	5540	5540	5540	5540	0
26	20241127	184100	15391800	5540	5540	5540	5540	0
27	20241127	184000	15391800	5540	5540	5540	5540	0
28	20241127	183900	15391800	5540	5540	5540	5540	0
29	20241127	183800	15391800	5540	5540	5540	5540	0
30	20241127	183700	15391800	5540	5540	5540	5540	0
31	20241127	183600	15391800	5540	5540	5540	5540	0
32	20241127	183500	15391800	5540	5540	5540	5540	165
33	20241127	183400	15391800	5540	5540	5540	5540	0
34	20241127	183300	15391800	5540	5540	5540	5540	0
35	20241127	183200	15391800	5540	5540	5540	5540	0
36	20241127	183100	15391800	5540	5540	5540	5540	0
37	20241127	183000	15391800	5540	5540	5540	5540	0
38	20241127	182900	15391800	5540	5540	5540	5540	0
39	20241127	182800	15391800	5540	5540	5540	5540	0
40	20241127	182700	15391800	5540	5540	5540	5540	0
41	20241127	182600	15391800	5540	5540	5540	5540	0
42	20241127	182500	15391800	5540	5540	5540	5540	0
43	20241127	182400	15391800	5540	5540	5540	5540	0
44	20241127	182300	15391800	5540	5540	5540	5540	0
45	20241127	182200	15391800	5540	5540	5540	5540	0
46	20241127	182100	15391800	5540	5540	5540	5540	0
47	20241127	182000	15391800	5540	5540	5540	5540	0
48	20241127	181900	15391800	5540	5540	5540	5540	0
49	20241127	181800	15391800	5540	5540	5540	5540	0
50	20241127	181700	15391800	5540	5540	5540	5540	0
51	20241127	181600	15391800	5540	5540	5540	5540	0
52	20241127	181500	15391800	5540	5540	5540	5540	0
53	20241127	181400	15391800	5540	5540	5540	5540	0
54	20241127	181300	15391800	5540	5540	5540	5540	0
55	20241127	181200	15391800	5540	5540	5540	5540	0
56	20241127	181100	15391800	5540	5540	5540	5540	0
57	20241127	181000	15391800	5540	5540	5540	5540	0
58	20241127	180900	15391800	5540	5540	5540	5540	0
59	20241127	180800	15391800	5540	5540	5540	5540	0
60	20241127	180700	15391800	5540	5540	5540	5540	0
61	20241127	180600	15391800	5540	5540	5540	5540	0
62	20241127	180500	15391800	5540	5540	5540	5540	165
63	20241127	180400	15391800	5540	5540	5540	5540	0
64	20241127	180300	15391800	5540	5540	5540	5540	0
65	20241127	180200	15391800	5540	5540	5540	5540	0
66	20241127	180100	15391800	5540	5540	5540	5540	0
67	20241127	180000	15391800	5540	5540	5540	5540	0
68	20241127	175900	15391800	5540	5540	5540	5540	0
69	20241127	175800	15391800	5540	5540	5540	5540	0
70	20241127	175700	15391800	5540	5540	5540	5540	0
71	20241127	175600	15391800	5540	5540	5540	5540	0
72	20241127	175500	15391800	5540	5540	5540	5540	0
73	20241127	175400	15391800	5540	5540	5540	5540	0
74	20241127	175300	15391800	5540	5540	5540	5540	0
75	20241127	175200	15391800	5540	5540	5540	5540	0
76	20241127	175100	15391800	5540	5540	5540	5540	0
77	20241127	175000	15391800	5540	5540	5540	5540	0
78	20241127	174900	15391800	5540	5540	5540	5540	0
79	20241127	174800	15391800	5540	5540	5540	5540	0
80	20241127	174700	15391800	5540	5540	5540	5540	0
81	20241127	174600	15391800	5540	5540	5540	5540	0
82	20241127	174500	15391800	5540	5540	5540	5540	0
83	20241127	174400	15391800	5540	5540	5540	5540	0
84	20241127	174300	15391800	5540	5540	5540	5540	0
85	20241127	174200	15391800	5540	5540	5540	5540	0
86	20241127	174100	15391800	5540	5540	5540	5540	0
87	20241127	174000	15391800	5540	5540	5540	5540	0
88	20241127	173900	15391800	5540	5540	5540	5540	0
89	20241127	173800	15391800	5540	5540	5540	5540	0
90	20241127	173700	15391800	5540	5540	5540	5540	0
91	20241127	173600	15391800	5540	5540	5540	5540	0
92	20241127	173500	15391800	5540	5540	5540	5540	165
93	20241127	173400	15391800	5540	5540	5540	5540	0
94	20241127	173300	15391800	5540	5540	5540	5540	0
95	20241127	173200	15391800	5540	5540	5540	5540	0
96	20241127	173100	15391800	5540	5540	5540	5540	0
97	20241127	173000	15391800	5540	5540	5540	5540	0
98	20241127	172900	15391800	5540	5540	5540	5540	0
99	20241127	172800	15391800	5540	5540	5540	5540	0
100	20241127	172700	15391800	5540	5540	5540	5540	0
101	20241127	172600	15391800	5540	5540	5540	5540	0
102	20241127	172500	15391800	5540	5540	5540	5540	0
103	20241127	172400	15391800	5540	5540	5540	5540	0
104	20241127	172300	15391800	5540	5540	5540	5540	0
105	20241127	172200	15391800	5540	5540	5540	5540	0
106	20241127	172100	15391800	5540	5540	5540	5540	0
107	20241127	172000	15391800	5540	5540	5540	5540	0
108	20241127	171900	15391800	5540	5540	5540	5540	0
109	20241127	171800	15391800	5540	5540	5540	5540	0
110	20241127	171700	15391800	5540	5540	5540	5540	0
111	20241127	171600	15391800	5540	5540	5540	5540	0
112	20241127	171500	15391800	5540	5540	5540	5540	0
113	20241127	171400	15391800	5540	5540	5540	5540	0
114	20241127	171300	15391800	5540	5540	5540	5540	0
115	20241127	171200	15391800	5540	5540	5540	5540	0
116	20241127	171100	15391800	5540	5540	5540	5540	0
117	20241127	171000	15391800	5540	5540	5540	5540	0
118	20241127	170900	15391800	5540	5540	5540	5540	0
119	20241127	170800	15391800	5540	5540	5540	5540	0
120	20241127	170700	15391800	5540	5540	5540	5540	0
121	20241127	170600	15391800	5540	5540	5540	5540	0
122	20241127	170500	15391800	5540	5540	5540	5540	165
123	20241127	170400	15391800	5540	5540	5540	5540	0
124	20241127	170300	15391800	5540	5540	5540	5540	0
125	20241127	170200	15391800	5540	5540	5540	5540	0
126	20241127	170100	15391800	5540	5540	5540	5540	0
127	20241127	170000	15391800	5540	5540	5540	5540	0
128	20241127	165900	15391800	5540	5540	5540	5540	0
129	20241127	165800	15391800	5540	5540	5540	5540	0
130	20241127	165700	15391800	5540	5540	5540	5540	0
131	20241127	165600	15391800	5540	5540	5540	5540	0
132	20241127	165500	15391800	5540	5540	5540	5540	0
133	20241127	165400	15391800	5540	5540	5540	5540	0
134	20241127	165300	15391800	5540	5540	5540	5540	0
135	20241127	165200	15391800	5540	5540	5540	5540	0
136	20241127	165100	15391800	5540	5540	5540	5540	0
137	20241127	165000	15391800	5540	5540	5540	5540	0
138	20241127	164900	15391800	5540	5540	5540	5540	0
139	20241127	164800	15391800	5540	5540	5540	5540	0
140	20241127	164700	15391800	5540	5540	5540	5540	0
141	20241127	164600	15391800	5540	5540	5540	5540	0
142	20241127	164500	15391800	5540	5540	5540	5540	0
143	20241127	164400	15391800	5540	5540	5540	5540	0
144	20241127	164300	15391800	5540	5540	5540	5540	0
145	20241127	164200	15391800	5540	5540	5540	5540	0
146	20241127	164100	15391800	5540	5540	5540	5540	0
147	20241127	164000	15391800	5540	5540	5540	5540	0
148	20241127	163900	15391800	5540	5540	5540	5540	0
149	20241127	163800	15391800	5540	5540	5540	5540	0
150	20241127	163700	15391800	5540	5540	5540	5540	0
151	20241127	163600	15391800	5540	5540	5540	5540	0
152	20241127	163500	15391800	5540	5540	5540	5540	165
153	20241127	163400	15391800	5540	5540	5540	5540	0
154	20241127	163300	15391800	5540	5540	5540	5540	0
155	20241127	163200	15391800	5540	5540	5540	5540	0
156	20241127	163100	15391800	5540	5540	5540	5540	0
157	20241127	163000	15391800	5540	5540	5540	5540	0
158	20241127	162900	15391800	5540	5540	5540	5540	0
159	20241127	162800	15391800	5540	5540	5540	5540	0
160	20241127	162700	15391800	5540	5540	5540	5540	0
161	20241127	162600	15391800	5540	5540	5540	5540	0
162	20241127	162500	15391800	5540	5540	5540	5540	0
163	20241127	162400	15391800	5540	5540	5540	5540	0
164	20241127	162300	15391800	5540	5540	5540	5540	0
165	20241127	162200	15391800	5540	5540	5540	5540	0
166	20241127	162100	15391800	5540	5540	5540	5540	0
167	20241127	162000	15391800	5540	5540	5540	5540	0
168	20241127	161900	15391800	5540	5540	5540	5540	0
169	20241127	161800	15391800	5540	5540	5540	5540	0
170	20241127	161700	15391800	5540	5540	5540	5540	0
171	20241127	161600	15391800	5540	5540	5540	5540	0
172	20241127	161500	15391800	5540	5540	5540	5540	0
173	20241127	161400	15391800	5540	5540	5540	5540	0
174	20241127	161300	15391800	5540	5540	5540	5540	0
175	20241127	161200	15391800	5540	5540	5540	5540	0
176	20241127	161100	15391800	5540	5540	5540	5540	0
177	20241127	161000	15391800	5540	5540	5540	5540	0
178	20241127	160900	15391800	5540	5540	5540	5540	0
179	20241127	160800	15391800	5540	5540	5540	5540	0
180	20241127	160700	15391800	5540	5540	5540	5540	0
181	20241127	160600	15391800	5540	5540	5540	5540	0
182	20241127	160500	15391800	5540	5540	5540	5540	165
183	20241127	160400	15391800	5540	5540	5540	5540	0
184	20241127	160300	15391800	5540	5540	5540	5540	0
185	20241127	160200	15391800	5540	5540	5540	5540	0
186	20241127	160100	15391800	5540	5540	5540	5540	0
187	20241127	160000	15391800	5540	5540	5540	5540	0
188	20241127	155900	15391800	5540	5540	5540	5540	0
189	20241127	155800	15391800	5540	5540	5540	5540	0
190	20241127	155700	15391800	5540	5540	5540	5540	0
191	20241127	155600	15391800	5540	5540	5540	5540	0
192	20241127	155500	15391800	5540	5540	5540	5540	0
193	20241127	155400	15391800	5540	5540	5540	5540	0
194	20241127	155300	15391800	5540	5540	5540	5540	0
195	20241127	155200	15391800	5540	5540	5540	5540	0
196	20241127	155100	15391800	5540	5540	5540	5540	0
197	20241127	155000	15391800	5540	5540	5540	5540	0
198	20241127	154900	15391800	5540	5540	5540	5540	0
199	20241127	154800	15391800	5540	5540	5540	5540	0
200	20241127	154700	15391800	5540	5540	5540	5540	0
201	20241127	154600	15391800	5540	5540	5540	5540	0
202	20241127	154500	15391800	5540	5540	5540	5540	0
203	20241127	154400	15391800	5540	5540	5540	5540	0
204	20241127	154300	15391800	5540	5540	5540	5540	0
205	20241127	154200	15391800	5540	5540	5540	5540	0
206	20241127	154100	15391800	5540	5540	5540	5540	0
207	20241127	154000	15391800	5540	5540	5540	5540	0
208	20241127	153900	15391800	5540	5540	5540	5540	0
209	20241127	153800	15391800	5540	5540	5540	5540	0
210	20241127	153700	15391800	5540	5540	5540	5540	0
211	20241127	153600	15391800	5540	5540	5540	5540	0
212	20241127	153500	15391800	5540	5540	5540	5540	165
213	20241127	153400	15391800	5540	5540	5540	5540	0
214	20241127	153300	15391800	5540	5540	5540	5540	0
215	20241127	153200	15391800	5540	5540	5540	5540	0
216	20241127	153100	15391800	5540	5540	5540	5540	0
217	20241127	153000	15391800	5540	5540	5540	5540	165
218	20241127	152900	14477700	5540	5540	5540	5540	0
219	20241127	152800	14477700	5540	5540	5540	5540	0
220	20241127	152700	14477700	5540	5540	5540	5540	0
221	20241127	152600	14477700	5540	5540	5540	5540	0
222	20241127	152500	14477700	5540	5540	5540	5540	0
223	20241127	152400	14477700	5540	5540	5540	5540	0
224	20241127	152300	14477700	5540	5540	5540	5540	0
225	20241127	152200	14477700	5540	5540	5540	5540	0
226	20241127	152100	14477700	5540	5540	5540	5540	0
227	20241127	152000	14477700	5540	5540	5540	5540	0
228	20241127	151900	14477700	5540	5540	5540	5540	2
229	20241127	151800	14466620	5540	5540	5540	5540	22
230	20241127	151700	14344740	5540	5540	5540	5540	26
231	20241127	151600	14200700	5540	5550	5550	5540	37
232	20241127	151500	13995640	5550	5550	5550	5550	0
233	20241127	151400	13995640	5550	5550	5550	5550	0
234	20241127	151300	13995640	5550	5550	5550	5550	45
235	20241127	151200	13745890	5550	5550	5550	5550	44
236	20241127	151100	13501690	5550	5550	5550	5550	0
237	20241127	151000	13501690	5550	5550	5550	5550	0
238	20241127	150900	13501690	5550	5550	5550	5550	31
239	20241127	150800	13329640	5560	5560	5560	5560	0
240	20241127	150700	13329640	5560	5560	5560	5560	0
241	20241127	150600	13329640	5560	5570	5570	5560	778
242	20241127	150500	8998200	5570	5570	5570	5570	0
243	20241127	150400	8998200	5570	5570	5570	5570	6
244	20241127	150300	8964780	5570	5570	5570	5570	30
245	20241127	150200	8797680	5570	5570	5570	5570	26
246	20241127	150100	8652860	5570	5570	5570	5570	0
247	20241127	150000	8652860	5570	5570	5570	5570	0
248	20241127	145900	8652860	5570	5570	5570	5570	0
249	20241127	145800	8652860	5570	5570	5570	5570	0
250	20241127	145700	8652860	5570	5570	5570	5570	0
251	20241127	145600	8652860	5570	5570	5570	5570	0
252	20241127	145500	8652860	5570	5570	5570	5570	0
253	20241127	145400	8652860	5570	5570	5570	5570	6
254	20241127	145300	8619440	5570	5570	5570	5570	10
255	20241127	145200	8563740	5580	5580	5580	5580	0
256	20241127	145100	8563740	5580	5580	5580	5580	0
257	20241127	145000	8563740	5580	5580	5580	5580	3
258	20241127	144900	8547000	5580	5580	5580	5580	0
259	20241127	144800	8547000	5580	5580	5580	5580	0
260	20241127	144700	8547000	5580	5580	5580	5580	0
261	20241127	144600	8547000	5580	5580	5580	5580	0
262	20241127	144500	8547000	5580	5580	5580	5580	0
263	20241127	144400	8547000	5580	5580	5580	5580	3
264	20241127	144300	8530260	5570	5570	5570	5570	6
265	20241127	144200	8496840	5570	5570	5570	5570	0
266	20241127	144100	8496840	5570	5570	5570	5570	0
267	20241127	144000	8496840	5570	5570	5570	5570	0
268	20241127	143900	8496840	5570	5570	5570	5570	0
269	20241127	143800	8496840	5570	5570	5570	5570	0
270	20241127	143700	8496840	5570	5570	5570	5570	0
271	20241127	143600	8496840	5570	5570	5570	5570	0
272	20241127	143500	8496840	5570	5570	5570	5570	0
273	20241127	143400	8496840	5570	5570	5570	5570	0
274	20241127	143300	8496840	5570	5570	5570	5570	0
275	20241127	143200	8496840	5570	5570	5570	5570	0
276	20241127	143100	8496840	5570	5570	5570	5570	0
277	20241127	143000	8496840	5570	5570	5570	5570	0
278	20241127	142900	8496840	5570	5570	5570	5570	0
279	20241127	142800	8496840	5570	5570	5570	5570	0
280	20241127	142700	8496840	5570	5570	5570	5570	0
281	20241127	142600	8496840	5570	5570	5570	5570	0
282	20241127	142500	8496840	5570	5570	5570	5570	0
283	20241127	142400	8496840	5570	5570	5570	5570	0
284	20241127	142300	8496840	5570	5570	5570	5570	0
285	20241127	142200	8496840	5570	5570	5570	5570	6
286	20241127	142100	8463420	5570	5570	5570	5570	0
287	20241127	142000	8463420	5570	5570	5570	5570	0
288	20241127	141900	8463420	5570	5570	5570	5570	0
289	20241127	141800	8463420	5570	5570	5570	5570	0
290	20241127	141700	8463420	5570	5570	5570	5570	0
291	20241127	141600	8463420	5570	5570	5570	5570	0
292	20241127	141500	8463420	5570	5570	5570	5570	0
293	20241127	141400	8463420	5570	5570	5570	5570	0
294	20241127	141300	8463420	5570	5570	5570	5570	0
295	20241127	141200	8463420	5570	5570	5570	5570	0
296	20241127	141100	8463420	5570	5570	5570	5570	0
297	20241127	141000	8463420	5570	5570	5570	5570	0
298	20241127	140900	8463420	5570	5570	5570	5570	0
299	20241127	140800	8463420	5570	5570	5570	5570	0
300	20241127	140700	8463420	5570	5570	5570	5570	0
301	20241127	140600	8463420	5570	5570	5570	5570	0
302	20241127	140500	8463420	5570	5570	5570	5570	0
303	20241127	140400	8463420	5570	5570	5570	5570	0
304	20241127	140300	8463420	5570	5570	5570	5570	0
305	20241127	140200	8463420	5570	5570	5570	5570	0
306	20241127	140100	8463420	5570	5570	5570	5570	0
307	20241127	140000	8463420	5570	5570	5570	5570	0
308	20241127	135900	8463420	5570	5570	5570	5570	0
309	20241127	135800	8463420	5570	5570	5570	5570	0
310	20241127	135700	8463420	5570	5570	5570	5570	0
311	20241127	135600	8463420	5570	5570	5570	5570	0
312	20241127	135500	8463420	5570	5570	5570	5570	0
313	20241127	135400	8463420	5570	5570	5570	5570	6
314	20241127	135300	8430000	5580	5580	5580	5580	0
315	20241127	135200	8430000	5580	5580	5580	5580	0
316	20241127	135100	8430000	5580	5580	5580	5580	100
317	20241127	135000	7872000	5580	5580	5580	5580	0
318	20241127	134900	7872000	5580	5580	5580	5580	0
319	20241127	134800	7872000	5580	5580	5580	5580	0
320	20241127	134700	7872000	5580	5580	5580	5580	0
321	20241127	134600	7872000	5580	5580	5580	5580	0
322	20241127	134500	7872000	5580	5580	5580	5580	0
323	20241127	134400	7872000	5580	5580	5580	5580	0
324	20241127	134300	7872000	5580	5580	5580	5580	0
325	20241127	134200	7872000	5580	5580	5580	5580	0
326	20241127	134100	7872000	5580	5580	5580	5580	0
327	20241127	134000	7872000	5580	5580	5580	5580	0
328	20241127	133900	7872000	5580	5580	5580	5580	0
329	20241127	133800	7872000	5580	5580	5580	5580	0
330	20241127	133700	7872000	5580	5580	5580	5580	11
331	20241127	133600	7810620	5580	5580	5580	5580	0
332	20241127	133500	7810620	5580	5580	5580	5580	170
333	20241127	133400	6862020	5570	5570	5570	5570	0
334	20241127	133300	6862020	5570	5570	5570	5570	0
335	20241127	133200	6862020	5570	5570	5570	5570	0
336	20241127	133100	6862020	5570	5570	5570	5570	0
337	20241127	133000	6862020	5570	5570	5570	5570	0
338	20241127	132900	6862020	5570	5570	5570	5570	0
339	20241127	132800	6862020	5570	5570	5570	5570	0
340	20241127	132700	6862020	5570	5570	5570	5570	0
341	20241127	132600	6862020	5570	5570	5570	5570	0
342	20241127	132500	6862020	5570	5570	5570	5570	0
343	20241127	132400	6862020	5570	5570	5570	5570	0
344	20241127	132300	6862020	5570	5570	5570	5570	6
345	20241127	132200	6828600	5570	5570	5570	5570	0
346	20241127	132100	6828600	5570	5570	5570	5570	0
347	20241127	132000	6828600	5570	5570	5570	5570	0
348	20241127	131900	6828600	5570	5570	5570	5570	0
349	20241127	131800	6828600	5570	5570	5570	5570	0
350	20241127	131700	6828600	5570	5570	5570	5570	0
351	20241127	131600	6828600	5570	5570	5570	5570	0
352	20241127	131500	6828600	5570	5570	5570	5570	0
353	20241127	131400	6828600	5570	5570	5570	5570	0
354	20241127	131300	6828600	5570	5570	5570	5570	0
355	20241127	131200	6828600	5570	5570	5570	5570	0
356	20241127	131100	6828600	5570	5570	5570	5570	0
357	20241127	131000	6828600	5570	5570	5570	5570	0
358	20241127	130900	6828600	5570	5570	5570	5570	0
359	20241127	130800	6828600	5570	5570	5570	5570	0
360	20241127	130700	6828600	5570	5570	5570	5570	0
361	20241127	130600	6828600	5570	5570	5570	5570	0
362	20241127	130500	6828600	5570	5570	5570	5570	0
363	20241127	130400	6828600	5570	5570	5570	5570	0
364	20241127	130300	6828600	5570	5570	5570	5570	0
365	20241127	130200	6828600	5570	5570	5570	5570	0
366	20241127	130100	6828600	5570	5570	5570	5570	0
367	20241127	130000	6828600	5570	5570	5570	5570	0
368	20241127	125900	6828600	5570	5570	5570	5570	0
369	20241127	125800	6828600	5570	5570	5570	5570	0
370	20241127	125700	6828600	5570	5570	5570	5570	0
371	20241127	125600	6828600	5570	5570	5570	5570	0
372	20241127	125500	6828600	5570	5570	5570	5570	0
373	20241127	125400	6828600	5570	5570	5570	5570	0
374	20241127	125300	6828600	5570	5570	5570	5570	0
375	20241127	125200	6828600	5570	5570	5570	5570	5
376	20241127	125100	6800750	5570	5570	5570	5570	0
377	20241127	125000	6800750	5570	5570	5570	5570	0
378	20241127	124900	6800750	5570	5570	5570	5570	0
379	20241127	124800	6800750	5570	5570	5570	5570	0
380	20241127	124700	6800750	5570	5570	5570	5570	0
381	20241127	124600	6800750	5570	5570	5570	5570	0
382	20241127	124500	6800750	5570	5570	5570	5570	0
383	20241127	124400	6800750	5570	5570	5570	5570	0
384	20241127	124300	6800750	5570	5570	5570	5570	0
385	20241127	124200	6800750	5570	5570	5570	5570	0
386	20241127	124100	6800750	5570	5570	5570	5570	0
387	20241127	124000	6800750	5570	5570	5570	5570	0
388	20241127	123900	6800750	5570	5570	5570	5570	0
389	20241127	123800	6800750	5570	5570	5570	5570	0
390	20241127	123700	6800750	5570	5570	5570	5570	0
391	20241127	123600	6800750	5570	5570	5570	5570	0
392	20241127	123500	6800750	5570	5570	5570	5570	0
393	20241127	123400	6800750	5570	5570	5570	5570	0
394	20241127	123300	6800750	5570	5570	5570	5570	0
395	20241127	123200	6800750	5570	5570	5570	5570	0
396	20241127	123100	6800750	5570	5570	5570	5570	0
397	20241127	123000	6800750	5570	5570	5570	5570	0
398	20241127	122900	6800750	5570	5570	5570	5570	0
399	20241127	122800	6800750	5570	5570	5570	5570	6
400	20241127	122700	6767330	5570	5570	5570	5570	0
401	20241127	122600	6767330	5570	5570	5570	5570	0
402	20241127	122500	6767330	5570	5570	5570	5570	0
403	20241127	122400	6767330	5570	5570	5570	5570	0
404	20241127	122300	6767330	5570	5570	5570	5570	0
405	20241127	122200	6767330	5570	5570	5570	5570	0
406	20241127	122100	6767330	5570	5590	5590	5570	266
407	20241127	122000	5282950	5590	5590	5590	5590	0
408	20241127	121900	5282950	5590	5590	5590	5590	25
409	20241127	121800	5143200	5600	5600	5600	5600	0
410	20241127	121700	5143200	5600	5600	5600	5600	0
411	20241127	121600	5143200	5600	5600	5600	5600	0
412	20241127	121500	5143200	5600	5600	5600	5600	0
413	20241127	121400	5143200	5600	5600	5600	5600	0
414	20241127	121300	5143200	5600	5600	5600	5600	0
415	20241127	121200	5143200	5600	5600	5600	5600	0
416	20241127	121100	5143200	5600	5600	5600	5600	0
417	20241127	121000	5143200	5600	5600	5600	5600	0
418	20241127	120900	5143200	5600	5600	5600	5600	0
419	20241127	120800	5143200	5600	5600	5600	5600	0
420	20241127	120700	5143200	5600	5600	5600	5600	0
421	20241127	120600	5143200	5600	5600	5600	5600	0
422	20241127	120500	5143200	5600	5600	5600	5600	0
423	20241127	120400	5143200	5600	5600	5600	5600	0
424	20241127	120300	5143200	5600	5600	5600	5600	0
425	20241127	120200	5143200	5600	5600	5600	5600	0
426	20241127	120100	5143200	5600	5600	5600	5600	0
427	20241127	120000	5143200	5600	5600	5600	5600	0
428	20241127	115900	5143200	5600	5600	5600	5600	0
429	20241127	115800	5143200	5600	5600	5600	5600	0
430	20241127	115700	5143200	5600	5600	5600	5600	0
431	20241127	115600	5143200	5600	5600	5600	5600	0
432	20241127	115500	5143200	5600	5600	5600	5600	0
433	20241127	115400	5143200	5600	5600	5600	5600	0
434	20241127	115300	5143200	5600	5600	5600	5600	0
435	20241127	115200	5143200	5600	5600	5600	5600	0
436	20241127	115100	5143200	5600	5600	5600	5600	0
437	20241127	115000	5143200	5600	5600	5600	5600	0
438	20241127	114900	5143200	5600	5600	5600	5600	0
439	20241127	114800	5143200	5600	5600	5600	5600	0
440	20241127	114700	5143200	5600	5600	5600	5600	0
441	20241127	114600	5143200	5600	5600	5600	5600	0
442	20241127	114500	5143200	5600	5600	5600	5600	4
443	20241127	114400	5120800	5600	5600	5600	5600	4
444	20241127	114300	5098400	5600	5600	5600	5600	4
445	20241127	114200	5076000	5600	5600	5600	5600	4
446	20241127	114100	5053600	5600	5600	5600	5600	4
447	20241127	114000	5031200	5600	5600	5600	5600	3
448	20241127	113900	5014400	5600	5600	5600	5600	0
449	20241127	113800	5014400	5600	5600	5600	5600	4
450	20241127	113700	4992000	5600	5600	5600	5600	4
451	20241127	113600	4969600	5600	5600	5600	5600	4
452	20241127	113500	4947200	5600	5600	5600	5600	4
453	20241127	113400	4924800	5600	5600	5600	5600	4
454	20241127	113300	4902400	5600	5600	5600	5600	0
455	20241127	113200	4902400	5600	5600	5600	5600	3
456	20241127	113100	4885600	5600	5590	5600	5590	5
457	20241127	113000	4857620	5590	5590	5590	5590	4
458	20241127	112900	4835260	5590	5590	5590	5590	4
459	20241127	112800	4812900	5590	5590	5590	5590	4
460	20241127	112700	4790540	5590	5590	5590	5590	0
461	20241127	112600	4790540	5590	5590	5590	5590	3
462	20241127	112500	4773770	5590	5590	5590	5590	4
463	20241127	112400	4751410	5590	5590	5590	5590	4
464	20241127	112300	4729050	5590	5590	5590	5590	4
465	20241127	112200	4706690	5590	5590	5590	5590	4
466	20241127	112100	4684330	5590	5590	5590	5590	4
467	20241127	112000	4661970	5590	5590	5590	5590	0
468	20241127	111900	4661970	5590	5590	5590	5590	3
469	20241127	111800	4645200	5590	5590	5590	5590	4
470	20241127	111700	4622840	5590	5590	5590	5590	4
471	20241127	111600	4600480	5590	5590	5590	5590	4
472	20241127	111500	4578120	5590	5590	5590	5590	4
473	20241127	111400	4555760	5590	5590	5590	5590	0
474	20241127	111300	4555760	5590	5590	5590	5590	3
475	20241127	111200	4538990	5590	5590	5590	5590	4
476	20241127	111100	4516630	5590	5590	5590	5590	4
477	20241127	111000	4494270	5590	5590	5590	5590	4
478	20241127	110900	4471910	5590	5590	5590	5590	4
479	20241127	110800	4449550	5590	5590	5590	5590	0
480	20241127	110700	4449550	5590	5590	5590	5590	4
481	20241127	110600	4427190	5590	5590	5590	5590	3
482	20241127	110500	4410420	5590	5590	5590	5590	4
483	20241127	110400	4388060	5600	5600	5600	5600	4
484	20241127	110300	4365660	5600	5600	5600	5600	4
485	20241127	110200	4343260	5600	5600	5600	5600	4
486	20241127	110100	4320860	5600	5600	5600	5600	0
487	20241127	110000	4320860	5600	5600	5600	5600	3
488	20241127	105900	4304060	5600	5600	5600	5600	4
489	20241127	105800	4281660	5600	5600	5600	5600	4
490	20241127	105700	4259260	5600	5600	5600	5600	4
491	20241127	105600	4236860	5600	5600	5600	5600	4
492	20241127	105500	4214460	5600	5600	5600	5600	0
493	20241127	105400	4214460	5600	5600	5600	5600	4
494	20241127	105300	4192060	5600	5600	5600	5600	3
495	20241127	105200	4175260	5600	5600	5600	5600	4
496	20241127	105100	4152860	5600	5600	5600	5600	4
497	20241127	105000	4130460	5600	5600	5600	5600	4
498	20241127	104900	4108060	5600	5600	5600	5600	4
499	20241127	104800	4085660	5600	5600	5600	5600	0
500	20241127	104700	4085660	5600	5600	5600	5600	3
501	20241127	104600	4068860	5600	5600	5600	5600	4
502	20241127	104500	4046460	5600	5600	5600	5600	4
503	20241127	104400	4024060	5600	5600	5600	5600	4
504	20241127	104300	4001660	5570	5570	5570	5570	87
505	20241127	104200	3517070	5570	5570	5570	5570	0
506	20241127	104100	3517070	5570	5570	5570	5570	4
507	20241127	104000	3494790	5570	5570	5570	5570	31
508	20241127	103900	3322120	5570	5570	5570	5570	10
509	20241127	103800	3266420	5570	5570	5570	5570	4
510	20241127	103700	3244140	5570	5570	5570	5570	5
511	20241127	103600	3216290	5570	5570	5570	5570	4
512	20241127	103500	3194010	5570	5570	5570	5570	0
513	20241127	103400	3194010	5570	5570	5570	5570	4
514	20241127	103300	3171730	5570	5570	5570	5570	33
515	20241127	103200	2987920	5580	5580	5580	5580	4
516	20241127	103100	2965600	5580	5580	5580	5580	4
517	20241127	103000	2943280	5580	5580	5580	5580	4
518	20241127	102900	2920960	5580	5580	5580	5580	0
519	20241127	102800	2920960	5580	5580	5580	5580	4
520	20241127	102700	2898640	5580	5580	5580	5580	3
521	20241127	102600	2881900	5580	5580	5580	5580	4
522	20241127	102500	2859580	5580	5580	5580	5580	4
523	20241127	102400	2837260	5580	5580	5580	5580	4
524	20241127	102300	2814940	5580	5580	5580	5580	3
525	20241127	102200	2798200	5580	5580	5580	5580	4
526	20241127	102100	2775880	5580	5600	5600	5580	41
527	20241127	102000	2547020	5600	5600	5600	5600	3
528	20241127	101900	2530220	5600	5600	5600	5600	4
529	20241127	101800	2507820	5600	5600	5600	5600	4
530	20241127	101700	2485420	5600	5600	5600	5600	4
531	20241127	101600	2463020	5600	5600	5600	5600	0
532	20241127	101500	2463020	5600	5600	5600	5600	4
533	20241127	101400	2440620	5600	5610	5610	5600	6
534	20241127	101300	2406990	5610	5610	5610	5610	4
535	20241127	101200	2384550	5610	5610	5610	5610	4
536	20241127	101100	2362110	5610	5610	5610	5610	4
537	20241127	101000	2339670	5610	5610	5610	5610	0
538	20241127	100900	2339670	5610	5610	5610	5610	4
539	20241127	100800	2317230	5610	5610	5610	5610	4
540	20241127	100700	2294790	5610	5610	5610	5610	3
541	20241127	100600	2277960	5610	5610	5610	5610	4
542	20241127	100500	2255520	5610	5610	5610	5610	4
543	20241127	100400	2233080	5610	5610	5610	5610	4
544	20241127	100300	2210640	5610	5610	5610	5610	0
545	20241127	100200	2210640	5610	5610	5610	5610	4
546	20241127	100100	2188200	5610	5610	5610	5610	3
547	20241127	100000	2171370	5610	5610	5610	5610	4
548	20241127	095900	2148930	5610	5610	5610	5610	4
549	20241127	095800	2126490	5610	5610	5610	5610	54
550	20241127	095700	1823550	5610	5610	5610	5610	0
551	20241127	095600	1823550	5610	5610	5610	5610	4
552	20241127	095500	1801110	5610	5610	5610	5610	4
553	20241127	095400	1778670	5600	5600	5600	5600	1
554	20241127	095300	1773070	5610	5610	5610	5610	4
555	20241127	095200	1750630	5610	5610	5610	5610	4
556	20241127	095100	1728190	5610	5610	5610	5610	4
557	20241127	095000	1705750	5610	5610	5610	5610	0
558	20241127	094900	1705750	5610	5610	5610	5610	4
559	20241127	094800	1683310	5610	5610	5610	5610	3
560	20241127	094700	1666480	5580	5580	5580	5580	0
561	20241127	094600	1666480	5580	5580	5580	5580	0
562	20241127	094500	1666480	5580	5580	5580	5580	0
563	20241127	094400	1666480	5580	5580	5580	5580	0
564	20241127	094300	1666480	5580	5580	5580	5580	0
565	20241127	094200	1666480	5580	5580	5580	5580	0
566	20241127	094100	1666480	5580	5580	5580	5580	0
567	20241127	094000	1666480	5580	5580	5580	5580	0
568	20241127	093900	1666480	5580	5580	5580	5580	0
569	20241127	093800	1666480	5580	5590	5590	5580	177
570	20241127	093700	678750	5620	5620	5620	5620	0
571	20241127	093600	678750	5620	5620	5620	5620	0
572	20241127	093500	678750	5620	5620	5620	5620	0
573	20241127	093400	678750	5620	5620	5620	5620	0
574	20241127	093300	678750	5620	5620	5620	5620	0
575	20241127	093200	678750	5620	5620	5620	5620	0
576	20241127	093100	678750	5620	5620	5620	5620	0
577	20241127	093000	678750	5620	5620	5620	5620	0
578	20241127	092900	678750	5620	5620	5620	5620	0
579	20241127	092800	678750	5620	5620	5620	5620	0
580	20241127	092700	678750	5620	5620	5620	5620	0
581	20241127	092600	678750	5620	5620	5620	5620	0
582	20241127	092500	678750	5620	5620	5620	5620	0
583	20241127	092400	678750	5620	5620	5620	5620	0
584	20241127	092300	678750	5620	5620	5620	5620	0
585	20241127	092200	678750	5620	5620	5620	5620	0
586	20241127	092100	678750	5620	5620	5620	5620	0
587	20241127	092000	678750	5620	5620	5620	5620	0
588	20241127	091900	678750	5620	5620	5620	5620	0
589	20241127	091800	678750	5620	5620	5620	5620	0
590	20241127	091700	678750	5620	5620	5620	5620	0
591	20241127	091600	678750	5620	5620	5620	5620	0
592	20241127	091500	678750	5620	5620	5620	5620	0
593	20241127	091400	678750	5620	5620	5620	5620	0
594	20241127	091300	678750	5620	5620	5620	5620	0
595	20241127	091200	678750	5620	5620	5620	5620	0
596	20241127	091100	678750	5620	5620	5620	5620	10
597	20241127	091000	622550	5620	5620	5620	5620	20
598	20241127	090900	510150	5610	5610	5610	5610	0
599	20241127	090800	510150	5610	5610	5610	5610	55
600	20241127	090700	201600	5600	5600	5600	5600	0
601	20241127	090600	201600	5600	5600	5600	5600	0
602	20241127	090500	201600	5600	5600	5600	5600	0
603	20241127	090400	201600	5600	5600	5600	5600	0
604	20241127	090300	201600	5600	5600	5600	5600	0
605	20241127	090200	201600	5600	5600	5600	5600	0
606	20241127	090100	201600	5600	5600	5600	5600	0
607	20241127	090000	201600	5600	5600	5600	5600	36