KissMeData/005670/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	184700	145765750	5070	5070	5070	5070	49
3	20241127	184600	145765750	5070	5070	5070	5070	0
4	20241127	184500	145765750	5070	5070	5070	5070	0
5	20241127	184400	145765750	5070	5070	5070	5070	0
6	20241127	184300	145765750	5070	5070	5070	5070	0
7	20241127	184200	145765750	5070	5070	5070	5070	0
8	20241127	184100	145765750	5070	5070	5070	5070	0
9	20241127	184000	145765750	5070	5070	5070	5070	0
10	20241127	183900	145765750	5070	5070	5070	5070	0
11	20241127	183800	145765750	5070	5070	5070	5070	0
12	20241127	183700	145765750	5070	5070	5070	5070	0
13	20241127	183600	145765750	5070	5070	5070	5070	0
14	20241127	183500	145765750	5070	5070	5070	5070	0
15	20241127	183400	145765750	5070	5070	5070	5070	0
16	20241127	183300	145765750	5070	5070	5070	5070	0
17	20241127	183200	145765750	5070	5070	5070	5070	0
18	20241127	183100	145765750	5070	5070	5070	5070	0
19	20241127	183000	145765750	5070	5070	5070	5070	0
20	20241127	182900	145765750	5070	5070	5070	5070	0
21	20241127	182800	145765750	5070	5070	5070	5070	0
22	20241127	182700	145765750	5070	5070	5070	5070	0
23	20241127	182600	145765750	5070	5070	5070	5070	0
24	20241127	182500	145765750	5070	5070	5070	5070	0
25	20241127	182400	145765750	5070	5070	5070	5070	0
26	20241127	182300	145765750	5070	5070	5070	5070	0
27	20241127	182200	145765750	5070	5070	5070	5070	0
28	20241127	182100	145765750	5070	5070	5070	5070	0
29	20241127	182000	145765750	5070	5070	5070	5070	0
30	20241127	181900	145765750	5070	5070	5070	5070	0
31	20241127	181800	145765750	5070	5070	5070	5070	0
32	20241127	181700	145765750	5070	5070	5070	5070	49
33	20241127	181600	145765750	5070	5070	5070	5070	0
34	20241127	181500	145765750	5070	5070	5070	5070	0
35	20241127	181400	145765750	5070	5070	5070	5070	0
36	20241127	181300	145765750	5070	5070	5070	5070	0
37	20241127	181200	145765750	5070	5070	5070	5070	0
38	20241127	181100	145765750	5070	5070	5070	5070	0
39	20241127	181000	145765750	5070	5070	5070	5070	0
40	20241127	180900	145765750	5070	5070	5070	5070	0
41	20241127	180800	145765750	5070	5070	5070	5070	0
42	20241127	180700	145765750	5070	5070	5070	5070	0
43	20241127	180600	145765750	5070	5070	5070	5070	0
44	20241127	180500	145765750	5070	5070	5070	5070	0
45	20241127	180400	145765750	5070	5070	5070	5070	0
46	20241127	180300	145765750	5070	5070	5070	5070	0
47	20241127	180200	145765750	5070	5070	5070	5070	0
48	20241127	180100	145765750	5070	5070	5070	5070	0
49	20241127	180000	145765750	5070	5070	5070	5070	0
50	20241127	175900	145765750	5070	5070	5070	5070	0
51	20241127	175800	145765750	5070	5070	5070	5070	0
52	20241127	175700	145765750	5070	5070	5070	5070	0
53	20241127	175600	145765750	5070	5070	5070	5070	0
54	20241127	175500	145765750	5070	5070	5070	5070	0
55	20241127	175400	145765750	5070	5070	5070	5070	0
56	20241127	175300	145765750	5070	5070	5070	5070	0
57	20241127	175200	145765750	5070	5070	5070	5070	0
58	20241127	175100	145765750	5070	5070	5070	5070	0
59	20241127	175000	145765750	5070	5070	5070	5070	0
60	20241127	174900	145765750	5070	5070	5070	5070	0
61	20241127	174800	145765750	5070	5070	5070	5070	0
62	20241127	174700	145765750	5070	5070	5070	5070	49
63	20241127	174600	145765750	5070	5070	5070	5070	0
64	20241127	174500	145765750	5070	5070	5070	5070	0
65	20241127	174400	145765750	5070	5070	5070	5070	0
66	20241127	174300	145765750	5070	5070	5070	5070	0
67	20241127	174200	145765750	5070	5070	5070	5070	0
68	20241127	174100	145765750	5070	5070	5070	5070	0
69	20241127	174000	145765750	5070	5070	5070	5070	0
70	20241127	173900	145765750	5070	5070	5070	5070	0
71	20241127	173800	145765750	5070	5070	5070	5070	0
72	20241127	173700	145765750	5070	5070	5070	5070	0
73	20241127	173600	145765750	5070	5070	5070	5070	0
74	20241127	173500	145765750	5070	5070	5070	5070	0
75	20241127	173400	145765750	5070	5070	5070	5070	0
76	20241127	173300	145765750	5070	5070	5070	5070	0
77	20241127	173200	145765750	5070	5070	5070	5070	0
78	20241127	173100	145765750	5070	5070	5070	5070	0
79	20241127	173000	145765750	5070	5070	5070	5070	0
80	20241127	172900	145765750	5070	5070	5070	5070	0
81	20241127	172800	145765750	5070	5070	5070	5070	0
82	20241127	172700	145765750	5070	5070	5070	5070	0
83	20241127	172600	145765750	5070	5070	5070	5070	0
84	20241127	172500	145765750	5070	5070	5070	5070	0
85	20241127	172400	145765750	5070	5070	5070	5070	0
86	20241127	172300	145765750	5070	5070	5070	5070	0
87	20241127	172200	145765750	5070	5070	5070	5070	0
88	20241127	172100	145765750	5070	5070	5070	5070	0
89	20241127	172000	145765750	5070	5070	5070	5070	0
90	20241127	171900	145765750	5070	5070	5070	5070	0
91	20241127	171800	145765750	5070	5070	5070	5070	0
92	20241127	171700	145765750	5070	5070	5070	5070	49
93	20241127	171600	145765750	5070	5070	5070	5070	0
94	20241127	171500	145765750	5070	5070	5070	5070	0
95	20241127	171400	145765750	5070	5070	5070	5070	0
96	20241127	171300	145765750	5070	5070	5070	5070	0
97	20241127	171200	145765750	5070	5070	5070	5070	0
98	20241127	171100	145765750	5070	5070	5070	5070	0
99	20241127	171000	145765750	5070	5070	5070	5070	0
100	20241127	170900	145765750	5070	5070	5070	5070	0
101	20241127	170800	145765750	5070	5070	5070	5070	0
102	20241127	170700	145765750	5070	5070	5070	5070	0
103	20241127	170600	145765750	5070	5070	5070	5070	0
104	20241127	170500	145765750	5070	5070	5070	5070	0
105	20241127	170400	145765750	5070	5070	5070	5070	0
106	20241127	170300	145765750	5070	5070	5070	5070	0
107	20241127	170200	145765750	5070	5070	5070	5070	0
108	20241127	170100	145765750	5070	5070	5070	5070	0
109	20241127	170000	145765750	5070	5070	5070	5070	0
110	20241127	165900	145765750	5070	5070	5070	5070	0
111	20241127	165800	145765750	5070	5070	5070	5070	0
112	20241127	165700	145765750	5070	5070	5070	5070	0
113	20241127	165600	145765750	5070	5070	5070	5070	0
114	20241127	165500	145765750	5070	5070	5070	5070	0
115	20241127	165400	145765750	5070	5070	5070	5070	0
116	20241127	165300	145765750	5070	5070	5070	5070	0
117	20241127	165200	145765750	5070	5070	5070	5070	0
118	20241127	165100	145765750	5070	5070	5070	5070	0
119	20241127	165000	145765750	5070	5070	5070	5070	0
120	20241127	164900	145765750	5070	5070	5070	5070	0
121	20241127	164800	145765750	5070	5070	5070	5070	0
122	20241127	164700	145765750	5070	5070	5070	5070	49
123	20241127	164600	145765750	5070	5070	5070	5070	0
124	20241127	164500	145765750	5070	5070	5070	5070	0
125	20241127	164400	145765750	5070	5070	5070	5070	0
126	20241127	164300	145765750	5070	5070	5070	5070	0
127	20241127	164200	145765750	5070	5070	5070	5070	0
128	20241127	164100	145765750	5070	5070	5070	5070	0
129	20241127	164000	145765750	5070	5070	5070	5070	0
130	20241127	163900	145765750	5070	5070	5070	5070	0
131	20241127	163800	145765750	5070	5070	5070	5070	0
132	20241127	163700	145765750	5070	5070	5070	5070	0
133	20241127	163600	145765750	5070	5070	5070	5070	0
134	20241127	163500	145765750	5070	5070	5070	5070	0
135	20241127	163400	145765750	5070	5070	5070	5070	0
136	20241127	163300	145765750	5070	5070	5070	5070	0
137	20241127	163200	145765750	5070	5070	5070	5070	0
138	20241127	163100	145765750	5070	5070	5070	5070	0
139	20241127	163000	145765750	5070	5070	5070	5070	0
140	20241127	162900	145765750	5070	5070	5070	5070	0
141	20241127	162800	145765750	5070	5070	5070	5070	0
142	20241127	162700	145765750	5070	5070	5070	5070	0
143	20241127	162600	145765750	5070	5070	5070	5070	0
144	20241127	162500	145765750	5070	5070	5070	5070	0
145	20241127	162400	145765750	5070	5070	5070	5070	0
146	20241127	162300	145765750	5070	5070	5070	5070	0
147	20241127	162200	145765750	5070	5070	5070	5070	0
148	20241127	162100	145765750	5070	5070	5070	5070	0
149	20241127	162000	145765750	5070	5070	5070	5070	0
150	20241127	161900	145765750	5070	5070	5070	5070	0
151	20241127	161800	145765750	5070	5070	5070	5070	0
152	20241127	161700	145765750	5070	5070	5070	5070	49
153	20241127	161600	145765750	5070	5070	5070	5070	0
154	20241127	161500	145765750	5070	5070	5070	5070	0
155	20241127	161400	145765750	5070	5070	5070	5070	0
156	20241127	161300	145765750	5070	5070	5070	5070	0
157	20241127	161200	145765750	5070	5070	5070	5070	0
158	20241127	161100	145765750	5070	5070	5070	5070	0
159	20241127	161000	145765750	5070	5070	5070	5070	0
160	20241127	160900	145765750	5070	5070	5070	5070	0
161	20241127	160800	145765750	5070	5070	5070	5070	0
162	20241127	160700	145765750	5070	5070	5070	5070	0
163	20241127	160600	145765750	5070	5070	5070	5070	0
164	20241127	160500	145765750	5070	5070	5070	5070	0
165	20241127	160400	145765750	5070	5070	5070	5070	0
166	20241127	160300	145765750	5070	5070	5070	5070	0
167	20241127	160200	145765750	5070	5070	5070	5070	0
168	20241127	160100	145765750	5070	5070	5070	5070	0
169	20241127	160000	145765750	5070	5070	5070	5070	0
170	20241127	155900	145765750	5070	5070	5070	5070	0
171	20241127	155800	145765750	5070	5070	5070	5070	0
172	20241127	155700	145765750	5070	5070	5070	5070	0
173	20241127	155600	145765750	5070	5070	5070	5070	0
174	20241127	155500	145765750	5070	5070	5070	5070	0
175	20241127	155400	145765750	5070	5070	5070	5070	0
176	20241127	155300	145765750	5070	5070	5070	5070	0
177	20241127	155200	145765750	5070	5070	5070	5070	0
178	20241127	155100	145765750	5070	5070	5070	5070	0
179	20241127	155000	145765750	5070	5070	5070	5070	0
180	20241127	154900	145765750	5070	5070	5070	5070	0
181	20241127	154800	145765750	5070	5070	5070	5070	0
182	20241127	154700	145765750	5070	5070	5070	5070	49
183	20241127	154600	145765750	5070	5070	5070	5070	0
184	20241127	154500	145765750	5070	5070	5070	5070	0
185	20241127	154400	145765750	5070	5070	5070	5070	0
186	20241127	154300	145765750	5070	5070	5070	5070	0
187	20241127	154200	145765750	5070	5070	5070	5070	0
188	20241127	154100	145765750	5070	5070	5070	5070	0
189	20241127	154000	145765750	5070	5070	5070	5070	0
190	20241127	153900	145765750	5070	5070	5070	5070	0
191	20241127	153800	145765750	5070	5070	5070	5070	0
192	20241127	153700	145765750	5070	5070	5070	5070	0
193	20241127	153600	145765750	5070	5070	5070	5070	0
194	20241127	153500	145765750	5070	5070	5070	5070	0
195	20241127	153400	145765750	5070	5070	5070	5070	0
196	20241127	153300	145765750	5070	5070	5070	5070	0
197	20241127	153200	145765750	5070	5070	5070	5070	0
198	20241127	153100	145765750	5070	5070	5070	5070	0
199	20241127	153000	145765750	5070	5070	5070	5070	49
200	20241127	152900	145517320	5070	5070	5070	5070	0
201	20241127	152800	145517320	5070	5070	5070	5070	0
202	20241127	152700	145517320	5070	5070	5070	5070	0
203	20241127	152600	145517320	5070	5070	5070	5070	0
204	20241127	152500	145517320	5070	5070	5070	5070	0
205	20241127	152400	145517320	5070	5070	5070	5070	0
206	20241127	152300	145517320	5070	5070	5070	5070	0
207	20241127	152200	145517320	5070	5070	5070	5070	0
208	20241127	152100	145517320	5070	5070	5070	5070	0
209	20241127	152000	145517320	5070	5070	5070	5070	0
210	20241127	151900	145517320	5070	5070	5070	5070	0
211	20241127	151800	145517320	5070	5070	5070	5070	0
212	20241127	151700	145517320	5070	5070	5070	5070	0
213	20241127	151600	145517320	5070	5070	5070	5070	0
214	20241127	151500	145517320	5070	5070	5070	5070	2
215	20241127	151400	145507180	5060	5060	5060	5060	0
216	20241127	151300	145507180	5060	5060	5060	5060	1
217	20241127	151200	145502120	5050	5050	5050	5050	26
218	20241127	151100	145370820	5070	5070	5070	5070	0
219	20241127	151000	145370820	5070	5070	5070	5070	0
220	20241127	150900	145370820	5070	5070	5070	5070	0
221	20241127	150800	145370820	5070	5070	5070	5070	0
222	20241127	150700	145370820	5070	5070	5070	5070	1
223	20241127	150600	145365750	5050	5050	5050	5050	0
224	20241127	150500	145365750	5050	5050	5050	5050	0
225	20241127	150400	145365750	5050	5050	5050	5050	0
226	20241127	150300	145365750	5050	5050	5050	5050	0
227	20241127	150200	145365750	5050	5050	5050	5050	0
228	20241127	150100	145365750	5050	5050	5050	5050	0
229	20241127	150000	145365750	5050	5050	5050	5050	0
230	20241127	145900	145365750	5050	5050	5050	5050	0
231	20241127	145800	145365750	5050	5050	5050	5050	0
232	20241127	145700	145365750	5050	5050	5050	5050	0
233	20241127	145600	145365750	5050	5050	5050	5050	0
234	20241127	145500	145365750	5050	5050	5050	5050	0
235	20241127	145400	145365750	5050	5050	5050	5050	0
236	20241127	145300	145365750	5050	5050	5050	5050	150
237	20241127	145200	144608250	5050	5050	5050	5050	0
238	20241127	145100	144608250	5050	5050	5050	5050	0
239	20241127	145000	144608250	5050	5050	5050	5050	0
240	20241127	144900	144608250	5050	5050	5050	5050	0
241	20241127	144800	144608250	5050	5050	5050	5050	0
242	20241127	144700	144608250	5050	5050	5050	5050	0
243	20241127	144600	144608250	5050	5050	5050	5050	0
244	20241127	144500	144608250	5050	5050	5050	5050	0
245	20241127	144400	144608250	5050	5050	5050	5050	0
246	20241127	144300	144608250	5050	5050	5050	5050	0
247	20241127	144200	144608250	5050	5050	5050	5050	0
248	20241127	144100	144608250	5050	5050	5050	5050	2
249	20241127	144000	144598150	5070	5070	5070	5070	0
250	20241127	143900	144598150	5070	5070	5070	5070	0
251	20241127	143800	144598150	5070	5070	5070	5070	0
252	20241127	143700	144598150	5070	5070	5070	5070	0
253	20241127	143600	144598150	5070	5070	5070	5070	0
254	20241127	143500	144598150	5070	5070	5070	5070	1
255	20241127	143400	144593080	5040	5040	5040	5040	0
256	20241127	143300	144593080	5040	5040	5040	5040	0
257	20241127	143200	144593080	5040	5040	5040	5040	0
258	20241127	143100	144593080	5040	5040	5040	5040	0
259	20241127	143000	144593080	5040	5040	5040	5040	0
260	20241127	142900	144593080	5040	5040	5040	5040	0
261	20241127	142800	144593080	5040	5040	5040	5040	4
262	20241127	142700	144572920	5040	5040	5040	5040	586
263	20241127	142600	141619480	5040	5040	5040	5040	0
264	20241127	142500	141619480	5040	5040	5040	5040	0
265	20241127	142400	141619480	5040	5040	5040	5040	0
266	20241127	142300	141619480	5040	5040	5040	5040	929
267	20241127	142200	136937320	5040	5040	5040	5040	0
268	20241127	142100	136937320	5040	5040	5040	5040	0
269	20241127	142000	136937320	5040	5040	5040	5040	0
270	20241127	141900	136937320	5040	5040	5040	5040	0
271	20241127	141800	136937320	5040	5040	5040	5040	0
272	20241127	141700	136937320	5040	5040	5040	5040	0
273	20241127	141600	136937320	5040	5040	5040	5040	0
274	20241127	141500	136937320	5040	5040	5040	5040	0
275	20241127	141400	136937320	5040	5040	5040	5040	0
276	20241127	141300	136937320	5040	5040	5040	5040	30
277	20241127	141200	136786120	5040	5040	5040	5040	0
278	20241127	141100	136786120	5040	5040	5040	5040	0
279	20241127	141000	136786120	5040	5040	5040	5040	0
280	20241127	140900	136786120	5040	5040	5040	5040	4
281	20241127	140800	136765960	5030	5030	5030	5030	0
282	20241127	140700	136765960	5030	5030	5030	5030	114
283	20241127	140600	136192540	5030	5030	5030	5030	397
284	20241127	140500	134195630	5030	5030	5030	5030	0
285	20241127	140400	134195630	5030	5030	5030	5030	0
286	20241127	140300	134195630	5030	5030	5030	5030	0
287	20241127	140200	134195630	5030	5030	5030	5030	0
288	20241127	140100	134195630	5030	5030	5030	5030	0
289	20241127	140000	134195630	5030	5030	5030	5030	0
290	20241127	135900	134195630	5030	5030	5030	5030	0
291	20241127	135800	134195630	5030	5030	5030	5030	0
292	20241127	135700	134195630	5030	5030	5030	5030	0
293	20241127	135600	134195630	5030	5030	5030	5030	0
294	20241127	135500	134195630	5030	5030	5030	5030	0
295	20241127	135400	134195630	5030	5030	5030	5030	77
296	20241127	135300	133808320	5030	5030	5030	5030	0
297	20241127	135200	133808320	5030	5030	5030	5030	0
298	20241127	135100	133808320	5030	5030	5030	5030	0
299	20241127	135000	133808320	5030	5030	5030	5030	0
300	20241127	134900	133808320	5030	5030	5030	5030	0
301	20241127	134800	133808320	5030	5030	5030	5030	0
302	20241127	134700	133808320	5030	5030	5030	5030	0
303	20241127	134600	133808320	5030	5030	5030	5030	0
304	20241127	134500	133808320	5030	5030	5030	5030	0
305	20241127	134400	133808320	5030	5030	5030	5030	0
306	20241127	134300	133808320	5030	5030	5030	5030	16
307	20241127	134200	133727840	5030	5030	5030	5030	0
308	20241127	134100	133727840	5030	5030	5030	5030	2
309	20241127	134000	133717780	5030	5030	5030	5030	0
310	20241127	133900	133717780	5030	5030	5030	5030	0
311	20241127	133800	133717780	5030	5030	5030	5030	0
312	20241127	133700	133717780	5030	5030	5030	5030	0
313	20241127	133600	133717780	5030	5030	5030	5030	0
314	20241127	133500	133717780	5030	5030	5030	5030	5
315	20241127	133400	133692630	5030	5030	5030	5030	0
316	20241127	133300	133692630	5030	5030	5030	5030	0
317	20241127	133200	133692630	5030	5030	5030	5030	0
318	20241127	133100	133692630	5030	5030	5030	5030	0
319	20241127	133000	133692630	5030	5030	5030	5030	8
320	20241127	132900	133652390	5030	5030	5030	5030	0
321	20241127	132800	133652390	5030	5030	5030	5030	0
322	20241127	132700	133652390	5030	5030	5030	5030	0
323	20241127	132600	133652390	5030	5030	5030	5030	0
324	20241127	132500	133652390	5030	5020	5030	5020	110
325	20241127	132400	133100090	5030	5030	5030	5030	0
326	20241127	132300	133100090	5030	5030	5030	5030	0
327	20241127	132200	133100090	5030	5030	5030	5030	0
328	20241127	132100	133100090	5030	5030	5030	5030	0
329	20241127	132000	133100090	5030	5030	5030	5030	0
330	20241127	131900	133100090	5030	5030	5030	5030	0
331	20241127	131800	133100090	5030	5030	5030	5030	0
332	20241127	131700	133100090	5030	5030	5030	5030	0
333	20241127	131600	133100090	5030	5030	5030	5030	0
334	20241127	131500	133100090	5030	5030	5030	5030	0
335	20241127	131400	133100090	5030	5030	5030	5030	0
336	20241127	131300	133100090	5030	5030	5030	5030	0
337	20241127	131200	133100090	5030	5030	5030	5030	0
338	20241127	131100	133100090	5030	5030	5030	5030	0
339	20241127	131000	133100090	5030	5030	5030	5030	0
340	20241127	130900	133100090	5030	5030	5030	5030	59
341	20241127	130800	132803320	5040	5040	5040	5040	0
342	20241127	130700	132803320	5040	5040	5040	5040	0
343	20241127	130600	132803320	5040	5040	5040	5040	0
344	20241127	130500	132803320	5040	5040	5040	5040	0
345	20241127	130400	132803320	5040	5040	5040	5040	0
346	20241127	130300	132803320	5040	5040	5040	5040	0
347	20241127	130200	132803320	5040	5040	5040	5040	0
348	20241127	130100	132803320	5040	5040	5040	5040	0
349	20241127	130000	132803320	5040	5040	5040	5040	0
350	20241127	125900	132803320	5040	5040	5040	5040	0
351	20241127	125800	132803320	5040	5040	5040	5040	0
352	20241127	125700	132803320	5040	5040	5040	5040	0
353	20241127	125600	132803320	5040	5040	5040	5040	0
354	20241127	125500	132803320	5040	5040	5040	5040	0
355	20241127	125400	132803320	5040	5040	5040	5040	0
356	20241127	125300	132803320	5040	5040	5040	5040	0
357	20241127	125200	132803320	5040	5040	5040	5040	0
358	20241127	125100	132803320	5040	5040	5040	5040	10
359	20241127	125000	132752920	5040	5040	5040	5040	0
360	20241127	124900	132752920	5040	5040	5040	5040	16
361	20241127	124800	132672280	5040	5040	5040	5040	77
362	20241127	124700	132284200	5040	5040	5040	5040	0
363	20241127	124600	132284200	5040	5040	5040	5040	0
364	20241127	124500	132284200	5040	5060	5060	5040	5066
365	20241127	124400	106751030	5070	5070	5070	5070	0
366	20241127	124300	106751030	5070	5070	5070	5070	0
367	20241127	124200	106751030	5070	5070	5070	5070	0
368	20241127	124100	106751030	5070	5070	5070	5070	0
369	20241127	124000	106751030	5070	5070	5070	5070	0
370	20241127	123900	106751030	5070	5070	5070	5070	1
371	20241127	123800	106745960	5070	5070	5070	5070	0
372	20241127	123700	106745960	5070	5070	5070	5070	0
373	20241127	123600	106745960	5070	5070	5070	5070	0
374	20241127	123500	106745960	5070	5070	5070	5070	0
375	20241127	123400	106745960	5070	5070	5070	5070	0
376	20241127	123300	106745960	5070	5070	5070	5070	0
377	20241127	123200	106745960	5070	5070	5070	5070	0
378	20241127	123100	106745960	5070	5070	5070	5070	0
379	20241127	123000	106745960	5070	5070	5070	5070	0
380	20241127	122900	106745960	5070	5070	5070	5070	0
381	20241127	122800	106745960	5070	5070	5070	5070	100
382	20241127	122700	106238960	5070	5070	5070	5070	0
383	20241127	122600	106238960	5070	5070	5070	5070	0
384	20241127	122500	106238960	5070	5070	5070	5070	0
385	20241127	122400	106238960	5070	5070	5070	5070	0
386	20241127	122300	106238960	5070	5070	5070	5070	0
387	20241127	122200	106238960	5070	5070	5070	5070	0
388	20241127	122100	106238960	5070	5070	5070	5070	1
389	20241127	122000	106233890	5040	5040	5040	5040	0
390	20241127	121900	106233890	5040	5040	5040	5040	0
391	20241127	121800	106233890	5040	5040	5040	5040	0
392	20241127	121700	106233890	5040	5040	5040	5040	0
393	20241127	121600	106233890	5040	5040	5040	5040	0
394	20241127	121500	106233890	5040	5040	5040	5040	0
395	20241127	121400	106233890	5040	5060	5060	5040	6000
396	20241127	121300	75988310	5060	5060	5060	5060	0
397	20241127	121200	75988310	5060	5060	5060	5060	0
398	20241127	121100	75988310	5060	5060	5060	5060	0
399	20241127	121000	75988310	5060	5060	5060	5060	0
400	20241127	120900	75988310	5060	5060	5060	5060	20
401	20241127	120800	75887110	5070	5070	5070	5070	10
402	20241127	120700	75836410	5060	5060	5060	5060	0
403	20241127	120600	75836410	5060	5060	5060	5060	0
404	20241127	120500	75836410	5060	5070	5070	5060	2
405	20241127	120400	75826280	5070	5070	5070	5070	0
406	20241127	120300	75826280	5070	5070	5070	5070	0
407	20241127	120200	75826280	5070	5070	5070	5070	0
408	20241127	120100	75826280	5070	5070	5070	5070	0
409	20241127	120000	75826280	5070	5070	5070	5070	0
410	20241127	115900	75826280	5070	5070	5070	5070	0
411	20241127	115800	75826280	5070	5070	5070	5070	0
412	20241127	115700	75826280	5070	5070	5070	5070	0
413	20241127	115600	75826280	5070	5070	5070	5070	0
414	20241127	115500	75826280	5070	5070	5070	5070	0
415	20241127	115400	75826280	5070	5070	5070	5070	0
416	20241127	115300	75826280	5070	5070	5070	5070	0
417	20241127	115200	75826280	5070	5070	5070	5070	0
418	20241127	115100	75826280	5070	5070	5070	5070	0
419	20241127	115000	75826280	5070	5070	5070	5070	0
420	20241127	114900	75826280	5070	5070	5070	5070	0
421	20241127	114800	75826280	5070	5070	5070	5070	0
422	20241127	114700	75826280	5070	5070	5070	5070	0
423	20241127	114600	75826280	5070	5070	5070	5070	0
424	20241127	114500	75826280	5070	5070	5070	5070	0
425	20241127	114400	75826280	5070	5070	5070	5070	0
426	20241127	114300	75826280	5070	5070	5070	5070	0
427	20241127	114200	75826280	5070	5070	5070	5070	77
428	20241127	114100	75435890	5070	5070	5070	5070	0
429	20241127	114000	75435890	5070	5070	5070	5070	1
430	20241127	113900	75430820	5070	5070	5070	5070	0
431	20241127	113800	75430820	5070	5070	5070	5070	0
432	20241127	113700	75430820	5070	5070	5070	5070	0
433	20241127	113600	75430820	5070	5070	5070	5070	0
434	20241127	113500	75430820	5070	5070	5070	5070	0
435	20241127	113400	75430820	5070	5070	5070	5070	0
436	20241127	113300	75430820	5070	5070	5070	5070	0
437	20241127	113200	75430820	5070	5070	5070	5070	0
438	20241127	113100	75430820	5070	5070	5070	5070	0
439	20241127	113000	75430820	5070	5070	5070	5070	0
440	20241127	112900	75430820	5070	5070	5070	5070	0
441	20241127	112800	75430820	5070	5070	5070	5070	0
442	20241127	112700	75430820	5070	5070	5070	5070	0
443	20241127	112600	75430820	5070	5070	5070	5070	1
444	20241127	112500	75425750	5040	5040	5040	5040	0
445	20241127	112400	75425750	5040	5040	5040	5040	0
446	20241127	112300	75425750	5040	5040	5040	5040	0
447	20241127	112200	75425750	5040	5040	5040	5040	0
448	20241127	112100	75425750	5040	5040	5040	5040	0
449	20241127	112000	75425750	5040	5040	5040	5040	0
450	20241127	111900	75425750	5040	5040	5040	5040	0
451	20241127	111800	75425750	5040	5040	5040	5040	0
452	20241127	111700	75425750	5040	5040	5040	5040	0
453	20241127	111600	75425750	5040	5040	5040	5040	0
454	20241127	111500	75425750	5040	5060	5060	5040	6910
455	20241127	111400	40593800	5070	5070	5070	5070	0
456	20241127	111300	40593800	5070	5070	5070	5070	0
457	20241127	111200	40593800	5070	5070	5070	5070	0
458	20241127	111100	40593800	5070	5070	5070	5070	0
459	20241127	111000	40593800	5070	5070	5070	5070	0
460	20241127	110900	40593800	5070	5070	5070	5070	160
461	20241127	110800	39782600	5070	5070	5070	5070	0
462	20241127	110700	39782600	5070	5070	5070	5070	0
463	20241127	110600	39782600	5070	5070	5070	5070	0
464	20241127	110500	39782600	5070	5070	5070	5070	0
465	20241127	110400	39782600	5070	5070	5070	5070	0
466	20241127	110300	39782600	5070	5090	5090	5060	963
467	20241127	110200	34894770	5090	5090	5090	5090	0
468	20241127	110100	34894770	5090	5090	5090	5090	0
469	20241127	110000	34894770	5090	5090	5090	5090	0
470	20241127	105900	34894770	5090	5090	5090	5090	0
471	20241127	105800	34894770	5090	5090	5090	5090	0
472	20241127	105700	34894770	5090	5090	5090	5090	0
473	20241127	105600	34894770	5090	5090	5090	5090	0
474	20241127	105500	34894770	5090	5090	5090	5090	0
475	20241127	105400	34894770	5090	5090	5090	5090	0
476	20241127	105300	34894770	5090	5090	5090	5090	0
477	20241127	105200	34894770	5090	5100	5100	5090	51
478	20241127	105100	34634900	5120	5120	5120	5120	0
479	20241127	105000	34634900	5120	5120	5120	5120	0
480	20241127	104900	34634900	5120	5120	5120	5120	0
481	20241127	104800	34634900	5120	5120	5120	5120	1
482	20241127	104700	34629780	5100	5100	5100	5100	1
483	20241127	104600	34624680	5100	5100	5100	5100	0
484	20241127	104500	34624680	5100	5100	5100	5100	0
485	20241127	104400	34624680	5100	5100	5100	5100	0
486	20241127	104300	34624680	5100	5110	5110	5100	15
487	20241127	104200	34548060	5150	5150	5150	5150	0
488	20241127	104100	34548060	5150	5150	5150	5150	0
489	20241127	104000	34548060	5150	5150	5150	5150	0
490	20241127	103900	34548060	5150	5120	5150	5120	2
491	20241127	103800	34537790	5150	5120	5150	5120	20
492	20241127	103700	34434950	5130	5130	5130	5130	0
493	20241127	103600	34434950	5130	5130	5130	5130	0
494	20241127	103500	34434950	5130	5110	5130	5110	2
495	20241127	103400	34424710	5100	5090	5100	5090	517
496	20241127	103300	31788310	5080	5080	5080	5080	0
497	20241127	103200	31788310	5080	5080	5080	5080	42
498	20241127	103100	31574950	5080	5080	5080	5080	10
499	20241127	103000	31524150	5100	5100	5100	5100	0
500	20241127	102900	31524150	5100	5100	5100	5100	0
501	20241127	102800	31524150	5100	5100	5100	5100	1
502	20241127	102700	31519050	5100	5100	5100	5100	18
503	20241127	102600	31427250	5080	5080	5080	5080	81
504	20241127	102500	31015770	5090	5090	5090	5090	10
505	20241127	102400	30964870	5100	5100	5100	5100	0
506	20241127	102300	30964870	5100	5100	5100	5100	0
507	20241127	102200	30964870	5100	5090	5100	5090	74
508	20241127	102100	30588110	5090	5090	5090	5090	0
509	20241127	102000	30588110	5090	5090	5090	5090	10
510	20241127	101900	30537210	5080	5080	5080	5080	0
511	20241127	101800	30537210	5080	5080	5080	5080	0
512	20241127	101700	30537210	5080	5080	5080	5080	0
513	20241127	101600	30537210	5080	5080	5080	5080	0
514	20241127	101500	30537210	5080	5080	5080	5080	0
515	20241127	101400	30537210	5080	5080	5080	5080	0
516	20241127	101300	30537210	5080	5080	5080	5080	0
517	20241127	101200	30537210	5080	5080	5080	5080	0
518	20241127	101100	30537210	5080	5080	5080	5080	21
519	20241127	101000	30430530	5080	5080	5080	5080	0
520	20241127	100900	30430530	5080	5080	5080	5080	0
521	20241127	100800	30430530	5080	5080	5080	5080	1
522	20241127	100700	30425450	5060	5060	5060	5060	0
523	20241127	100600	30425450	5060	5060	5060	5060	0
524	20241127	100500	30425450	5060	5060	5060	5060	0
525	20241127	100400	30425450	5060	5060	5060	5060	0
526	20241127	100300	30425450	5060	5060	5060	5060	188
527	20241127	100200	29474170	5050	5050	5050	5050	1
528	20241127	100100	29469120	5050	5050	5050	5050	0
529	20241127	100000	29469120	5050	5040	5050	5040	647
530	20241127	095900	26207870	5040	5040	5040	5040	0
531	20241127	095800	26207870	5040	5040	5040	5040	0
532	20241127	095700	26207870	5040	5040	5040	5040	1
533	20241127	095600	26202830	5020	5030	5030	5020	322
534	20241127	095500	24585780	5020	5020	5020	5020	0
535	20241127	095400	24585780	5020	5020	5020	5020	0
536	20241127	095300	24585780	5020	5020	5020	5020	322
537	20241127	095200	22969340	5020	5020	5020	5020	1
538	20241127	095100	22964320	5020	5020	5020	5020	0
539	20241127	095000	22964320	5020	5020	5020	5020	0
540	20241127	094900	22964320	5020	5020	5020	5020	500
541	20241127	094800	20454320	5020	5020	5020	5020	0
542	20241127	094700	20454320	5020	5020	5020	5020	10
543	20241127	094600	20404120	5030	5030	5030	5030	0
544	20241127	094500	20404120	5030	5030	5030	5030	0
545	20241127	094400	20404120	5030	5030	5030	5030	0
546	20241127	094300	20404120	5030	5030	5030	5030	1
547	20241127	094200	20399090	5030	5020	5030	5020	8
548	20241127	094100	20358920	5020	5020	5020	5020	0
549	20241127	094000	20358920	5020	5020	5020	5020	0
550	20241127	093900	20358920	5020	5020	5020	5020	3
551	20241127	093800	20343860	5020	5020	5020	5020	0
552	20241127	093700	20343860	5020	5020	5020	5020	10
553	20241127	093600	20293660	5040	5040	5040	5040	0
554	20241127	093500	20293660	5040	5040	5040	5040	0
555	20241127	093400	20293660	5040	5030	5040	5030	7
556	20241127	093300	20258400	5020	5020	5020	5020	0
557	20241127	093200	20258400	5020	5020	5020	5020	15
558	20241127	093100	20183100	5030	5030	5030	5030	0
559	20241127	093000	20183100	5030	5030	5030	5030	4
560	20241127	092900	20162980	5030	5020	5030	5020	179
561	20241127	092800	19264380	5030	5030	5030	5030	0
562	20241127	092700	19264380	5030	5030	5030	5030	10
563	20241127	092600	19214080	5020	5020	5020	5020	0
564	20241127	092500	19214080	5020	5020	5020	5020	184
565	20241127	092400	18290400	5030	5030	5030	5030	10
566	20241127	092300	18240100	5030	5030	5030	5030	0
567	20241127	092200	18240100	5030	5030	5030	5030	5
568	20241127	092100	18214950	5030	5030	5030	5030	29
569	20241127	092000	18069080	5030	5030	5030	5030	0
570	20241127	091900	18069080	5030	5040	5040	5030	430
571	20241127	091800	15904380	5060	5050	5060	5050	52
572	20241127	091700	15641660	5040	5040	5040	5040	70
573	20241127	091600	15288860	5040	5040	5040	5040	10
574	20241127	091500	15238460	5030	5030	5030	5030	0
575	20241127	091400	15238460	5030	5050	5050	5030	180
576	20241127	091300	14330880	5050	5030	5050	5030	187
577	20241127	091200	13389030	5050	5050	5050	5050	0
578	20241127	091100	13389030	5050	5050	5050	5050	0
579	20241127	091000	13389030	5050	5050	5050	5050	0
580	20241127	090900	13389030	5050	5050	5050	5050	0
581	20241127	090800	13389030	5050	5050	5050	5050	0
582	20241127	090700	13389030	5050	5050	5050	5050	33
583	20241127	090600	13222380	5050	5050	5050	5050	0
584	20241127	090500	13222380	5050	5050	5050	5050	35
585	20241127	090400	13045630	5030	5030	5030	5030	0
586	20241127	090300	13045630	5030	5030	5030	5030	0
587	20241127	090200	13045630	5030	5030	5030	5030	1521
588	20241127	090100	5395000	5000	5000	5000	5000	0
589	20241127	090000	5395000	5000	5000	5000	5000	1079