KissMeData/004970/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	184500	101932580	9290	9290	9290	9290	183
3	20241127	184400	101932580	9290	9290	9290	9290	0
4	20241127	184300	101932580	9290	9290	9290	9290	0
5	20241127	184200	101932580	9290	9290	9290	9290	0
6	20241127	184100	101932580	9290	9290	9290	9290	0
7	20241127	184000	101932580	9290	9290	9290	9290	0
8	20241127	183900	101932580	9290	9290	9290	9290	0
9	20241127	183800	101932580	9290	9290	9290	9290	0
10	20241127	183700	101932580	9290	9290	9290	9290	0
11	20241127	183600	101932580	9290	9290	9290	9290	0
12	20241127	183500	101932580	9290	9290	9290	9290	0
13	20241127	183400	101932580	9290	9290	9290	9290	0
14	20241127	183300	101932580	9290	9290	9290	9290	0
15	20241127	183200	101932580	9290	9290	9290	9290	0
16	20241127	183100	101932580	9290	9290	9290	9290	0
17	20241127	183000	101932580	9290	9290	9290	9290	0
18	20241127	182900	101932580	9290	9290	9290	9290	0
19	20241127	182800	101932580	9290	9290	9290	9290	0
20	20241127	182700	101932580	9290	9290	9290	9290	0
21	20241127	182600	101932580	9290	9290	9290	9290	0
22	20241127	182500	101932580	9290	9290	9290	9290	0
23	20241127	182400	101932580	9290	9290	9290	9290	0
24	20241127	182300	101932580	9290	9290	9290	9290	0
25	20241127	182200	101932580	9290	9290	9290	9290	0
26	20241127	182100	101932580	9290	9290	9290	9290	0
27	20241127	182000	101932580	9290	9290	9290	9290	0
28	20241127	181900	101932580	9290	9290	9290	9290	0
29	20241127	181800	101932580	9290	9290	9290	9290	0
30	20241127	181700	101932580	9290	9290	9290	9290	0
31	20241127	181600	101932580	9290	9290	9290	9290	0
32	20241127	181500	101932580	9290	9290	9290	9290	183
33	20241127	181400	101932580	9290	9290	9290	9290	0
34	20241127	181300	101932580	9290	9290	9290	9290	0
35	20241127	181200	101932580	9290	9290	9290	9290	0
36	20241127	181100	101932580	9290	9290	9290	9290	0
37	20241127	181000	101932580	9290	9290	9290	9290	0
38	20241127	180900	101932580	9290	9290	9290	9290	0
39	20241127	180800	101932580	9290	9290	9290	9290	0
40	20241127	180700	101932580	9290	9290	9290	9290	0
41	20241127	180600	101932580	9290	9290	9290	9290	0
42	20241127	180500	101932580	9290	9290	9290	9290	0
43	20241127	180400	101932580	9290	9290	9290	9290	0
44	20241127	180300	101932580	9290	9290	9290	9290	0
45	20241127	180200	101932580	9290	9290	9290	9290	0
46	20241127	180100	101932580	9290	9290	9290	9290	0
47	20241127	180000	101932580	9290	9290	9290	9290	0
48	20241127	175900	101932580	9290	9290	9290	9290	0
49	20241127	175800	101932580	9290	9290	9290	9290	0
50	20241127	175700	101932580	9290	9290	9290	9290	0
51	20241127	175600	101932580	9290	9290	9290	9290	0
52	20241127	175500	101932580	9290	9290	9290	9290	0
53	20241127	175400	101932580	9290	9290	9290	9290	0
54	20241127	175300	101932580	9290	9290	9290	9290	0
55	20241127	175200	101932580	9290	9290	9290	9290	0
56	20241127	175100	101932580	9290	9290	9290	9290	0
57	20241127	175000	101932580	9290	9290	9290	9290	0
58	20241127	174900	101932580	9290	9290	9290	9290	0
59	20241127	174800	101932580	9290	9290	9290	9290	0
60	20241127	174700	101932580	9290	9290	9290	9290	0
61	20241127	174600	101932580	9290	9290	9290	9290	0
62	20241127	174500	101932580	9290	9290	9290	9290	183
63	20241127	174400	101932580	9290	9290	9290	9290	0
64	20241127	174300	101932580	9290	9290	9290	9290	0
65	20241127	174200	101932580	9290	9290	9290	9290	0
66	20241127	174100	101932580	9290	9290	9290	9290	0
67	20241127	174000	101932580	9290	9290	9290	9290	0
68	20241127	173900	101932580	9290	9290	9290	9290	0
69	20241127	173800	101932580	9290	9290	9290	9290	0
70	20241127	173700	101932580	9290	9290	9290	9290	0
71	20241127	173600	101932580	9290	9290	9290	9290	0
72	20241127	173500	101932580	9290	9290	9290	9290	0
73	20241127	173400	101932580	9290	9290	9290	9290	0
74	20241127	173300	101932580	9290	9290	9290	9290	0
75	20241127	173200	101932580	9290	9290	9290	9290	0
76	20241127	173100	101932580	9290	9290	9290	9290	0
77	20241127	173000	101932580	9290	9290	9290	9290	0
78	20241127	172900	101932580	9290	9290	9290	9290	0
79	20241127	172800	101932580	9290	9290	9290	9290	0
80	20241127	172700	101932580	9290	9290	9290	9290	0
81	20241127	172600	101932580	9290	9290	9290	9290	0
82	20241127	172500	101932580	9290	9290	9290	9290	0
83	20241127	172400	101932580	9290	9290	9290	9290	0
84	20241127	172300	101932580	9290	9290	9290	9290	0
85	20241127	172200	101932580	9290	9290	9290	9290	0
86	20241127	172100	101932580	9290	9290	9290	9290	0
87	20241127	172000	101932580	9290	9290	9290	9290	0
88	20241127	171900	101932580	9290	9290	9290	9290	0
89	20241127	171800	101932580	9290	9290	9290	9290	0
90	20241127	171700	101932580	9290	9290	9290	9290	0
91	20241127	171600	101932580	9290	9290	9290	9290	0
92	20241127	171500	101932580	9290	9290	9290	9290	183
93	20241127	171400	101932580	9290	9290	9290	9290	0
94	20241127	171300	101932580	9290	9290	9290	9290	0
95	20241127	171200	101932580	9290	9290	9290	9290	0
96	20241127	171100	101932580	9290	9290	9290	9290	0
97	20241127	171000	101932580	9290	9290	9290	9290	0
98	20241127	170900	101932580	9290	9290	9290	9290	0
99	20241127	170800	101932580	9290	9290	9290	9290	0
100	20241127	170700	101932580	9290	9290	9290	9290	0
101	20241127	170600	101932580	9290	9290	9290	9290	0
102	20241127	170500	101932580	9290	9290	9290	9290	0
103	20241127	170400	101932580	9290	9290	9290	9290	0
104	20241127	170300	101932580	9290	9290	9290	9290	0
105	20241127	170200	101932580	9290	9290	9290	9290	0
106	20241127	170100	101932580	9290	9290	9290	9290	0
107	20241127	170000	101932580	9290	9290	9290	9290	0
108	20241127	165900	101932580	9290	9290	9290	9290	0
109	20241127	165800	101932580	9290	9290	9290	9290	0
110	20241127	165700	101932580	9290	9290	9290	9290	0
111	20241127	165600	101932580	9290	9290	9290	9290	0
112	20241127	165500	101932580	9290	9290	9290	9290	0
113	20241127	165400	101932580	9290	9290	9290	9290	0
114	20241127	165300	101932580	9290	9290	9290	9290	0
115	20241127	165200	101932580	9290	9290	9290	9290	0
116	20241127	165100	101932580	9290	9290	9290	9290	0
117	20241127	165000	101932580	9290	9290	9290	9290	0
118	20241127	164900	101932580	9290	9290	9290	9290	0
119	20241127	164800	101932580	9290	9290	9290	9290	0
120	20241127	164700	101932580	9290	9290	9290	9290	0
121	20241127	164600	101932580	9290	9290	9290	9290	0
122	20241127	164500	101932580	9290	9290	9290	9290	183
123	20241127	164400	101932580	9290	9290	9290	9290	0
124	20241127	164300	101932580	9290	9290	9290	9290	0
125	20241127	164200	101932580	9290	9290	9290	9290	0
126	20241127	164100	101932580	9290	9290	9290	9290	0
127	20241127	164000	101932580	9290	9290	9290	9290	0
128	20241127	163900	101932580	9290	9290	9290	9290	0
129	20241127	163800	101932580	9290	9290	9290	9290	0
130	20241127	163700	101932580	9290	9290	9290	9290	0
131	20241127	163600	101932580	9290	9290	9290	9290	0
132	20241127	163500	101932580	9290	9290	9290	9290	0
133	20241127	163400	101932580	9290	9290	9290	9290	0
134	20241127	163300	101932580	9290	9290	9290	9290	0
135	20241127	163200	101932580	9290	9290	9290	9290	0
136	20241127	163100	101932580	9290	9290	9290	9290	0
137	20241127	163000	101932580	9290	9290	9290	9290	0
138	20241127	162900	101932580	9290	9290	9290	9290	0
139	20241127	162800	101932580	9290	9290	9290	9290	0
140	20241127	162700	101932580	9290	9290	9290	9290	0
141	20241127	162600	101932580	9290	9290	9290	9290	0
142	20241127	162500	101932580	9290	9290	9290	9290	0
143	20241127	162400	101932580	9290	9290	9290	9290	0
144	20241127	162300	101932580	9290	9290	9290	9290	0
145	20241127	162200	101932580	9290	9290	9290	9290	0
146	20241127	162100	101932580	9290	9290	9290	9290	0
147	20241127	162000	101932580	9290	9290	9290	9290	0
148	20241127	161900	101932580	9290	9290	9290	9290	0
149	20241127	161800	101932580	9290	9290	9290	9290	0
150	20241127	161700	101932580	9290	9290	9290	9290	0
151	20241127	161600	101932580	9290	9290	9290	9290	0
152	20241127	161500	101932580	9290	9290	9290	9290	183
153	20241127	161400	101932580	9290	9290	9290	9290	0
154	20241127	161300	101932580	9290	9290	9290	9290	0
155	20241127	161200	101932580	9290	9290	9290	9290	0
156	20241127	161100	101932580	9290	9290	9290	9290	0
157	20241127	161000	101932580	9290	9290	9290	9290	0
158	20241127	160900	101932580	9290	9290	9290	9290	0
159	20241127	160800	101932580	9290	9290	9290	9290	0
160	20241127	160700	101932580	9290	9290	9290	9290	0
161	20241127	160600	101932580	9290	9290	9290	9290	0
162	20241127	160500	101932580	9290	9290	9290	9290	0
163	20241127	160400	101932580	9290	9290	9290	9290	0
164	20241127	160300	101932580	9290	9290	9290	9290	0
165	20241127	160200	101932580	9290	9290	9290	9290	0
166	20241127	160100	101932580	9290	9290	9290	9290	0
167	20241127	160000	101932580	9290	9290	9290	9290	0
168	20241127	155900	101932580	9290	9290	9290	9290	0
169	20241127	155800	101932580	9290	9290	9290	9290	0
170	20241127	155700	101932580	9290	9290	9290	9290	0
171	20241127	155600	101932580	9290	9290	9290	9290	0
172	20241127	155500	101932580	9290	9290	9290	9290	0
173	20241127	155400	101932580	9290	9290	9290	9290	0
174	20241127	155300	101932580	9290	9290	9290	9290	0
175	20241127	155200	101932580	9290	9290	9290	9290	0
176	20241127	155100	101932580	9290	9290	9290	9290	0
177	20241127	155000	101932580	9290	9290	9290	9290	0
178	20241127	154900	101932580	9290	9290	9290	9290	0
179	20241127	154800	101932580	9290	9290	9290	9290	0
180	20241127	154700	101932580	9290	9290	9290	9290	0
181	20241127	154600	101932580	9290	9290	9290	9290	0
182	20241127	154500	101932580	9290	9290	9290	9290	183
183	20241127	154400	101932580	9290	9290	9290	9290	0
184	20241127	154300	101932580	9290	9290	9290	9290	0
185	20241127	154200	101932580	9290	9290	9290	9290	0
186	20241127	154100	101932580	9290	9290	9290	9290	0
187	20241127	154000	101932580	9290	9290	9290	9290	0
188	20241127	153900	101932580	9290	9290	9290	9290	0
189	20241127	153800	101932580	9290	9290	9290	9290	0
190	20241127	153700	101932580	9290	9290	9290	9290	0
191	20241127	153600	101932580	9290	9290	9290	9290	0
192	20241127	153500	101932580	9290	9290	9290	9290	0
193	20241127	153400	101932580	9290	9290	9290	9290	0
194	20241127	153300	101932580	9290	9290	9290	9290	0
195	20241127	153200	101932580	9290	9290	9290	9290	0
196	20241127	153100	101932580	9290	9290	9290	9290	0
197	20241127	153000	101932580	9290	9290	9290	9290	183
198	20241127	152900	100232510	9290	9290	9290	9290	0
199	20241127	152800	100232510	9290	9290	9290	9290	0
200	20241127	152700	100232510	9290	9290	9290	9290	0
201	20241127	152600	100232510	9290	9290	9290	9290	0
202	20241127	152500	100232510	9290	9290	9290	9290	0
203	20241127	152400	100232510	9290	9290	9290	9290	0
204	20241127	152300	100232510	9290	9290	9290	9290	0
205	20241127	152200	100232510	9290	9290	9290	9290	0
206	20241127	152100	100232510	9290	9290	9290	9290	0
207	20241127	152000	100232510	9290	9290	9290	9290	0
208	20241127	151900	100232510	9290	9270	9290	9260	7
209	20241127	151800	100167610	9290	9270	9290	9240	206
210	20241127	151700	98260810	9260	9260	9260	9260	0
211	20241127	151600	98260810	9260	9260	9260	9260	10
212	20241127	151500	98168210	9260	9260	9260	9260	70
213	20241127	151400	97520010	9260	9260	9260	9260	0
214	20241127	151300	97520010	9260	9260	9260	9260	9
215	20241127	151200	97436670	9260	9260	9260	9260	0
216	20241127	151100	97436670	9260	9260	9260	9260	21
217	20241127	151000	97242210	9250	9250	9250	9250	0
218	20241127	150900	97242210	9250	9250	9250	9250	0
219	20241127	150800	97242210	9250	9250	9250	9250	10
220	20241127	150700	97149710	9260	9250	9260	9250	11
221	20241127	150600	97047950	9260	9260	9260	9260	1
222	20241127	150500	97038690	9250	9250	9250	9250	80
223	20241127	150400	96298690	9260	9260	9260	9260	0
224	20241127	150300	96298690	9260	9260	9260	9260	0
225	20241127	150200	96298690	9260	9260	9260	9260	0
226	20241127	150100	96298690	9260	9260	9260	9260	0
227	20241127	150000	96298690	9260	9260	9260	9260	0
228	20241127	145900	96298690	9260	9260	9260	9260	0
229	20241127	145800	96298690	9260	9260	9260	9260	0
230	20241127	145700	96298690	9260	9260	9260	9260	0
231	20241127	145600	96298690	9260	9260	9260	9260	0
232	20241127	145500	96298690	9260	9260	9260	9260	0
233	20241127	145400	96298690	9260	9260	9260	9260	0
234	20241127	145300	96298690	9260	9260	9260	9260	1
235	20241127	145200	96289430	9240	9240	9240	9240	200
236	20241127	145100	94441430	9260	9260	9260	9260	0
237	20241127	145000	94441430	9260	9260	9260	9260	0
238	20241127	144900	94441430	9260	9260	9260	9260	0
239	20241127	144800	94441430	9260	9260	9260	9260	0
240	20241127	144700	94441430	9260	9260	9260	9260	1
241	20241127	144600	94432170	9260	9260	9260	9260	0
242	20241127	144500	94432170	9260	9260	9260	9260	0
243	20241127	144400	94432170	9260	9260	9260	9260	0
244	20241127	144300	94432170	9260	9260	9260	9260	0
245	20241127	144200	94432170	9260	9260	9260	9260	0
246	20241127	144100	94432170	9260	9260	9260	9260	0
247	20241127	144000	94432170	9260	9260	9260	9260	45
248	20241127	143900	94015470	9260	9260	9260	9260	22
249	20241127	143800	93811750	9260	9260	9260	9260	0
250	20241127	143700	93811750	9260	9260	9260	9260	0
251	20241127	143600	93811750	9260	9260	9260	9260	0
252	20241127	143500	93811750	9260	9260	9260	9260	0
253	20241127	143400	93811750	9260	9260	9260	9260	37
254	20241127	143300	93469130	9260	9260	9260	9260	0
255	20241127	143200	93469130	9260	9260	9260	9260	0
256	20241127	143100	93469130	9260	9260	9260	9260	0
257	20241127	143000	93469130	9260	9260	9260	9260	0
258	20241127	142900	93469130	9260	9260	9260	9260	0
259	20241127	142800	93469130	9260	9260	9260	9260	0
260	20241127	142700	93469130	9260	9260	9260	9260	0
261	20241127	142600	93469130	9260	9260	9260	9260	0
262	20241127	142500	93469130	9260	9250	9260	9240	123
263	20241127	142400	92332160	9250	9250	9250	9250	17
264	20241127	142300	92174910	9250	9250	9250	9250	0
265	20241127	142200	92174910	9250	9250	9250	9250	0
266	20241127	142100	92174910	9250	9240	9250	9230	342
267	20241127	142000	89017440	9260	9260	9260	9260	3
268	20241127	141900	88989660	9240	9240	9240	9240	100
269	20241127	141800	88065660	9250	9240	9250	9240	164
270	20241127	141700	86550290	9260	9260	9260	9260	0
271	20241127	141600	86550290	9260	9260	9260	9260	0
272	20241127	141500	86550290	9260	9260	9260	9260	0
273	20241127	141400	86550290	9260	9260	9260	9260	0
274	20241127	141300	86550290	9260	9260	9260	9260	0
275	20241127	141200	86550290	9260	9260	9260	9260	0
276	20241127	141100	86550290	9260	9260	9260	9260	0
277	20241127	141000	86550290	9260	9260	9260	9260	0
278	20241127	140900	86550290	9260	9260	9260	9260	0
279	20241127	140800	86550290	9260	9260	9260	9260	0
280	20241127	140700	86550290	9260	9260	9260	9260	0
281	20241127	140600	86550290	9260	9260	9260	9260	0
282	20241127	140500	86550290	9260	9260	9260	9260	0
283	20241127	140400	86550290	9260	9260	9260	9260	0
284	20241127	140300	86550290	9260	9260	9260	9260	0
285	20241127	140200	86550290	9260	9250	9290	9240	862
286	20241127	140100	78575730	9230	9230	9230	9230	0
287	20241127	140000	78575730	9230	9230	9230	9230	2
288	20241127	135900	78557270	9230	9230	9230	9230	0
289	20241127	135800	78557270	9230	9230	9230	9230	0
290	20241127	135700	78557270	9230	9230	9230	9230	0
291	20241127	135600	78557270	9230	9230	9230	9230	0
292	20241127	135500	78557270	9230	9230	9230	9230	0
293	20241127	135400	78557270	9230	9230	9230	9230	0
294	20241127	135300	78557270	9230	9230	9230	9230	0
295	20241127	135200	78557270	9230	9230	9230	9230	0
296	20241127	135100	78557270	9230	9230	9230	9230	0
297	20241127	135000	78557270	9230	9230	9230	9230	0
298	20241127	134900	78557270	9230	9230	9230	9230	0
299	20241127	134800	78557270	9230	9230	9230	9230	0
300	20241127	134700	78557270	9230	9230	9230	9230	0
301	20241127	134600	78557270	9230	9230	9230	9230	0
302	20241127	134500	78557270	9230	9230	9230	9230	2
303	20241127	134400	78538810	9220	9220	9220	9200	351
304	20241127	134300	75306280	9230	9240	9240	9230	33
305	20241127	134200	75001660	9240	9230	9240	9230	21
306	20241127	134100	74807820	9230	9230	9230	9230	0
307	20241127	134000	74807820	9230	9230	9230	9230	0
308	20241127	133900	74807820	9230	9230	9230	9230	0
309	20241127	133800	74807820	9230	9230	9230	9230	107
310	20241127	133700	73820210	9230	9230	9230	9230	0
311	20241127	133600	73820210	9230	9230	9230	9230	0
312	20241127	133500	73820210	9230	9230	9230	9230	0
313	20241127	133400	73820210	9230	9230	9230	9230	0
314	20241127	133300	73820210	9230	9230	9230	9230	71
315	20241127	133200	73164880	9290	9290	9290	9290	0
316	20241127	133100	73164880	9290	9290	9290	9290	0
317	20241127	133000	73164880	9290	9250	9290	9240	461
318	20241127	132900	68901870	9280	9270	9280	9270	25
319	20241127	132800	68670070	9230	9240	9240	9230	143
320	20241127	132700	67348760	9240	9240	9240	9240	0
321	20241127	132600	67348760	9240	9240	9240	9240	0
322	20241127	132500	67348760	9240	9240	9240	9240	0
323	20241127	132400	67348760	9240	9240	9240	9240	0
324	20241127	132300	67348760	9240	9240	9240	9240	0
325	20241127	132200	67348760	9240	9240	9240	9240	0
326	20241127	132100	67348760	9240	9240	9240	9240	0
327	20241127	132000	67348760	9240	9240	9240	9240	0
328	20241127	131900	67348760	9240	9240	9240	9240	0
329	20241127	131800	67348760	9240	9240	9240	9240	0
330	20241127	131700	67348760	9240	9240	9240	9240	0
331	20241127	131600	67348760	9240	9240	9240	9240	0
332	20241127	131500	67348760	9240	9240	9240	9240	0
333	20241127	131400	67348760	9240	9240	9240	9240	0
334	20241127	131300	67348760	9240	9240	9240	9240	1
335	20241127	131200	67339520	9220	9220	9220	9220	0
336	20241127	131100	67339520	9220	9220	9220	9220	0
337	20241127	131000	67339520	9220	9240	9240	9220	59
338	20241127	130900	66795020	9240	9240	9240	9240	55
339	20241127	130800	66286820	9240	9240	9240	9240	0
340	20241127	130700	66286820	9240	9240	9240	9240	90
341	20241127	130600	65455220	9270	9270	9270	9270	2
342	20241127	130500	65436680	9240	9240	9240	9240	100
343	20241127	130400	64512680	9270	9270	9270	9270	0
344	20241127	130300	64512680	9270	9270	9270	9270	0
345	20241127	130200	64512680	9270	9270	9270	9270	0
346	20241127	130100	64512680	9270	9270	9270	9270	0
347	20241127	130000	64512680	9270	9270	9270	9270	0
348	20241127	125900	64512680	9270	9270	9270	9270	0
349	20241127	125800	64512680	9270	9270	9270	9270	0
350	20241127	125700	64512680	9270	9270	9270	9270	0
351	20241127	125600	64512680	9270	9270	9270	9270	0
352	20241127	125500	64512680	9270	9270	9270	9270	0
353	20241127	125400	64512680	9270	9270	9270	9270	5
354	20241127	125300	64466330	9270	9270	9270	9270	0
355	20241127	125200	64466330	9270	9270	9270	9270	0
356	20241127	125100	64466330	9270	9270	9270	9270	0
357	20241127	125000	64466330	9270	9270	9270	9270	0
358	20241127	124900	64466330	9270	9270	9270	9270	0
359	20241127	124800	64466330	9270	9270	9270	9270	0
360	20241127	124700	64466330	9270	9270	9270	9270	1
361	20241127	124600	64457060	9250	9250	9250	9250	0
362	20241127	124500	64457060	9250	9250	9250	9250	0
363	20241127	124400	64457060	9250	9250	9250	9250	0
364	20241127	124300	64457060	9250	9260	9260	9250	130
365	20241127	124200	63253850	9270	9260	9270	9260	40
366	20241127	124100	62883150	9260	9240	9260	9240	80
367	20241127	124000	62143250	9240	9240	9240	9240	30
368	20241127	123900	61866050	9250	9250	9250	9250	24
369	20241127	123800	61644050	9250	9250	9250	9250	10
370	20241127	123700	61551550	9260	9260	9260	9260	0
371	20241127	123600	61551550	9260	9260	9260	9250	143
372	20241127	123500	60227570	9260	9240	9260	9240	12
373	20241127	123400	60116570	9240	9240	9250	9240	205
374	20241127	123300	58222360	9250	9250	9250	9250	1
375	20241127	123200	58213110	9240	9240	9240	9240	21
376	20241127	123100	58019070	9250	9200	9250	9200	1398
377	20241127	123000	45120510	9200	9200	9200	9200	0
378	20241127	122900	45120510	9200	9200	9200	9200	4
379	20241127	122800	45083710	9200	9200	9200	9200	0
380	20241127	122700	45083710	9200	9200	9200	9200	0
381	20241127	122600	45083710	9200	9200	9200	9200	0
382	20241127	122500	45083710	9200	9200	9200	9200	0
383	20241127	122400	45083710	9200	9200	9200	9200	0
384	20241127	122300	45083710	9200	9200	9200	9200	0
385	20241127	122200	45083710	9200	9200	9200	9200	3
386	20241127	122100	45056110	9200	9200	9200	9200	0
387	20241127	122000	45056110	9200	9200	9200	9200	0
388	20241127	121900	45056110	9200	9200	9200	9200	0
389	20241127	121800	45056110	9200	9200	9200	9200	0
390	20241127	121700	45056110	9200	9200	9200	9200	0
391	20241127	121600	45056110	9200	9200	9200	9200	0
392	20241127	121500	45056110	9200	9200	9200	9200	0
393	20241127	121400	45056110	9200	9200	9200	9200	0
394	20241127	121300	45056110	9200	9200	9200	9200	0
395	20241127	121200	45056110	9200	9200	9200	9200	1
396	20241127	121100	45046910	9190	9190	9190	9190	36
397	20241127	121000	44716070	9190	9190	9190	9190	5
398	20241127	120900	44670120	9190	9190	9190	9190	15
399	20241127	120800	44532270	9190	9190	9190	9190	0
400	20241127	120700	44532270	9190	9190	9190	9190	0
401	20241127	120600	44532270	9190	9190	9190	9190	0
402	20241127	120500	44532270	9190	9190	9190	9190	0
403	20241127	120400	44532270	9190	9190	9190	9190	0
404	20241127	120300	44532270	9190	9190	9190	9190	0
405	20241127	120200	44532270	9190	9190	9190	9190	62
406	20241127	120100	43962490	9200	9200	9210	9200	212
407	20241127	120000	42012010	9210	9210	9210	9210	0
408	20241127	115900	42012010	9210	9210	9210	9210	0
409	20241127	115800	42012010	9210	9210	9210	9210	0
410	20241127	115700	42012010	9210	9210	9210	9210	28
411	20241127	115600	41754130	9220	9220	9220	9220	0
412	20241127	115500	41754130	9220	9220	9220	9220	0
413	20241127	115400	41754130	9220	9220	9220	9220	0
414	20241127	115300	41754130	9220	9220	9220	9220	3
415	20241127	115200	41726470	9220	9220	9220	9220	0
416	20241127	115100	41726470	9220	9220	9220	9220	0
417	20241127	115000	41726470	9220	9220	9220	9220	0
418	20241127	114900	41726470	9220	9220	9220	9220	102
419	20241127	114800	40786030	9220	9220	9220	9220	0
420	20241127	114700	40786030	9220	9220	9220	9220	0
421	20241127	114600	40786030	9220	9220	9220	9220	0
422	20241127	114500	40786030	9220	9220	9220	9220	2
423	20241127	114400	40767590	9220	9220	9220	9220	2
424	20241127	114300	40749150	9220	9220	9220	9220	5
425	20241127	114200	40703050	9220	9220	9220	9220	2
426	20241127	114100	40684610	9220	9220	9220	9220	1
427	20241127	114000	40675390	9220	9220	9220	9220	0
428	20241127	113900	40675390	9220	9220	9220	9220	2
429	20241127	113800	40656950	9220	9220	9220	9220	1
430	20241127	113700	40647730	9220	9220	9220	9220	2
431	20241127	113600	40629290	9220	9220	9220	9210	24
432	20241127	113500	40408220	9210	9220	9220	9200	4
433	20241127	113400	40371370	9220	9220	9220	9220	1
434	20241127	113300	40362150	9190	9190	9190	9190	7
435	20241127	113200	40297820	9220	9210	9220	9180	703
436	20241127	113100	33842090	9220	9220	9220	9220	1
437	20241127	113000	33832870	9220	9220	9220	9220	2
438	20241127	112900	33814430	9220	9220	9220	9220	1
439	20241127	112800	33805210	9210	9220	9220	9210	5
440	20241127	112700	33759140	9220	9220	9220	9220	0
441	20241127	112600	33759140	9220	9220	9220	9220	1
442	20241127	112500	33749920	9220	9220	9220	9220	2
443	20241127	112400	33731480	9210	9210	9210	9210	1
444	20241127	112300	33722270	9220	9210	9220	9210	2
445	20241127	112200	33703840	9220	9220	9220	9220	1
446	20241127	112100	33694620	9210	9210	9210	9210	0
447	20241127	112000	33694620	9210	9200	9210	9200	3
448	20241127	111900	33667000	9220	9200	9220	9200	40
449	20241127	111800	33298960	9210	9210	9210	9210	2
450	20241127	111700	33280540	9210	9210	9210	9210	1
451	20241127	111600	33271330	9210	9210	9210	9210	2
452	20241127	111500	33252910	9210	9210	9210	9210	2
453	20241127	111400	33234490	9210	9210	9210	9210	0
454	20241127	111300	33234490	9210	9210	9210	9210	1
455	20241127	111200	33225280	9210	9210	9210	9210	2
456	20241127	111100	33206860	9210	9210	9210	9210	1
457	20241127	111000	33197650	9210	9210	9210	9210	18
458	20241127	110900	33031870	9220	9220	9220	9220	1
459	20241127	110800	33022650	9220	9220	9220	9220	0
460	20241127	110700	33022650	9220	9220	9220	9220	2
461	20241127	110600	33004210	9220	9220	9220	9220	1
462	20241127	110500	32994990	9220	9220	9220	9220	2
463	20241127	110400	32976550	9220	9220	9220	9220	1
464	20241127	110300	32967330	9220	9220	9220	9220	2
465	20241127	110200	32948890	9220	9220	9220	9220	1
466	20241127	110100	32939670	9220	9200	9220	9200	2
467	20241127	110000	32921250	9220	9230	9230	9220	98
468	20241127	105900	32017670	9230	9220	9230	9220	43
469	20241127	105800	31621200	9220	9220	9220	9220	25
470	20241127	105700	31390700	9220	9220	9220	9220	1
471	20241127	105600	31381480	9220	9220	9220	9220	2
472	20241127	105500	31363040	9220	9220	9220	9220	0
473	20241127	105400	31363040	9220	9220	9220	9220	1
474	20241127	105300	31353820	9220	9220	9220	9220	2
475	20241127	105200	31335380	9220	9220	9220	9220	1
476	20241127	105100	31326160	9190	9220	9220	9190	3
477	20241127	105000	31298530	9220	9220	9220	9220	1
478	20241127	104900	31289310	9220	9220	9220	9220	2
479	20241127	104800	31270870	9220	9220	9220	9220	0
480	20241127	104700	31270870	9220	9220	9220	9220	1
481	20241127	104600	31261650	9220	9220	9220	9220	2
482	20241127	104500	31243210	9220	9200	9220	9200	3
483	20241127	104400	31215570	9180	9220	9220	9180	301
484	20241127	104300	28447580	9220	9220	9220	9220	2
485	20241127	104200	28429140	9220	9220	9220	9220	0
486	20241127	104100	28429140	9220	9220	9220	9220	2
487	20241127	104000	28410700	9210	9220	9220	9210	4
488	20241127	103900	28373840	9220	9220	9220	9220	1
489	20241127	103800	28364620	9220	9220	9220	9220	2
490	20241127	103700	28346180	9220	9220	9220	9220	1
491	20241127	103600	28336960	9220	9220	9220	9220	2
492	20241127	103500	28318520	9220	9220	9220	9220	0
493	20241127	103400	28318520	9220	9220	9220	9220	1
494	20241127	103300	28309300	9220	9220	9220	9220	2
495	20241127	103200	28290860	9220	9220	9220	9220	1
496	20241127	103100	28281640	9220	9220	9220	9220	2
497	20241127	103000	28263200	9230	9230	9230	9230	1
498	20241127	102900	28253970	9230	9230	9230	9230	0
499	20241127	102800	28253970	9230	9230	9230	9230	2
500	20241127	102700	28235510	9230	9230	9230	9230	1
501	20241127	102600	28226280	9230	9230	9230	9230	2
502	20241127	102500	28207820	9230	9230	9230	9230	1
503	20241127	102400	28198590	9230	9230	9230	9230	2
504	20241127	102300	28180130	9230	9230	9230	9230	0
505	20241127	102200	28180130	9230	9230	9230	9230	1
506	20241127	102100	28170900	9230	9230	9230	9230	2
507	20241127	102000	28152440	9230	9230	9230	9230	2
508	20241127	101900	28133980	9230	9230	9230	9230	2
509	20241127	101800	28115520	9230	9230	9230	9220	28
510	20241127	101700	27857340	9220	9220	9220	9220	12
511	20241127	101600	27746700	9220	9220	9220	9220	0
512	20241127	101500	27746700	9220	9220	9220	9220	2
513	20241127	101400	27728260	9220	9220	9220	9220	1
514	20241127	101300	27719040	9220	9210	9220	9210	151
515	20241127	101200	26328310	9210	9210	9210	9210	1
516	20241127	101100	26319100	9210	9210	9210	9210	2
517	20241127	101000	26300680	9210	9210	9210	9210	5
518	20241127	100900	26254630	9220	9220	9220	9220	1
519	20241127	100800	26245410	9220	9220	9220	9220	2
520	20241127	100700	26226970	9220	9220	9220	9220	1
521	20241127	100600	26217750	9220	9220	9220	9220	2
522	20241127	100500	26199310	9220	9220	9220	9220	1
523	20241127	100400	26190090	9220	9220	9220	9220	3
524	20241127	100300	26162430	9220	9220	9220	9220	0
525	20241127	100200	26162430	9220	9220	9220	9220	2
526	20241127	100100	26143990	9220	9220	9220	9220	2
527	20241127	100000	26125550	9220	9220	9220	9220	1
528	20241127	095900	26116330	9220	9220	9220	9220	2
529	20241127	095800	26097890	9220	9220	9220	9220	1
530	20241127	095700	26088670	9220	9220	9220	9220	0
531	20241127	095600	26088670	9220	9220	9220	9220	2
532	20241127	095500	26070230	9220	9220	9220	9220	1
533	20241127	095400	26061010	9220	9220	9220	9220	2
534	20241127	095300	26042570	9220	9220	9220	9220	1
535	20241127	095200	26033350	9220	9220	9220	9220	2
536	20241127	095100	26014910	9220	9220	9220	9220	1
537	20241127	095000	26005690	9220	9220	9220	9220	0
538	20241127	094900	26005690	9220	9220	9220	9220	2
539	20241127	094800	25987250	9220	9220	9220	9220	1
540	20241127	094700	25978030	9220	9220	9220	9220	0
541	20241127	094600	25978030	9220	9200	9220	9200	59
542	20241127	094500	25435210	9230	9230	9230	9230	0
543	20241127	094400	25435210	9230	9230	9230	9230	0
544	20241127	094300	25435210	9230	9230	9230	9230	0
545	20241127	094200	25435210	9230	9200	9230	9200	21
546	20241127	094100	25241700	9200	9200	9200	9200	0
547	20241127	094000	25241700	9200	9180	9210	9180	528
548	20241127	093900	20388010	9190	9180	9190	9180	461
549	20241127	093800	16156020	9180	9180	9180	9180	900
550	20241127	093700	7894020	9180	9180	9180	9180	0
551	20241127	093600	7894020	9180	9180	9180	9180	54
552	20241127	093500	7398300	9180	9180	9180	9180	0
553	20241127	093400	7398300	9180	9190	9190	9160	102
554	20241127	093300	6462810	9190	9190	9190	9190	2
555	20241127	093200	6444430	9190	9190	9190	9190	0
556	20241127	093100	6444430	9190	9190	9190	9190	1
557	20241127	093000	6435240	9200	9200	9200	9200	0
558	20241127	092900	6435240	9200	9200	9200	9200	0
559	20241127	092800	6435240	9200	9200	9200	9200	0
560	20241127	092700	6435240	9200	9200	9200	9200	0
561	20241127	092600	6435240	9200	9200	9200	9200	0
562	20241127	092500	6435240	9200	9200	9200	9200	0
563	20241127	092400	6435240	9200	9200	9200	9200	0
564	20241127	092300	6435240	9200	9200	9200	9200	0
565	20241127	092200	6435240	9200	9190	9200	9190	4
566	20241127	092100	6398470	9190	9190	9190	9190	0
567	20241127	092000	6398470	9190	9190	9190	9190	0
568	20241127	091900	6398470	9190	9180	9190	9180	14
569	20241127	091800	6269930	9180	9180	9180	9180	0
570	20241127	091700	6269930	9180	9180	9180	9180	0
571	20241127	091600	6269930	9180	9180	9180	9180	1
572	20241127	091500	6260750	9170	9170	9170	9170	560
573	20241127	091400	1125550	9160	9160	9160	9160	0
574	20241127	091300	1125550	9160	9160	9160	9160	0
575	20241127	091200	1125550	9160	9150	9160	9150	29
576	20241127	091100	860180	9150	9150	9150	9150	2
577	20241127	091000	841880	9150	9160	9160	9150	35
578	20241127	090900	521560	9150	9160	9160	9150	13
579	20241127	090800	402600	9150	9150	9150	9150	0
580	20241127	090700	402600	9150	9150	9150	9150	0
581	20241127	090600	402600	9150	9150	9150	9150	1
582	20241127	090500	393450	9150	9150	9150	9150	0
583	20241127	090400	393450	9150	9150	9150	9150	0
584	20241127	090300	393450	9150	9150	9150	9150	0
585	20241127	090200	393450	9150	9150	9150	9150	1
586	20241127	090100	384300	9150	9150	9150	9150	37
587	20241127	090000	45750	9150	9150	9150	9150	5