KissMeData/005670/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	184600	41172190	5030	5030	5030	5030	676
3	20241128	184500	41172190	5030	5030	5030	5030	0
4	20241128	184400	41172190	5030	5030	5030	5030	0
5	20241128	184300	41172190	5030	5030	5030	5030	0
6	20241128	184200	41172190	5030	5030	5030	5030	0
7	20241128	184100	41172190	5030	5030	5030	5030	0
8	20241128	184000	41172190	5030	5030	5030	5030	0
9	20241128	183900	41172190	5030	5030	5030	5030	0
10	20241128	183800	41172190	5030	5030	5030	5030	0
11	20241128	183700	41172190	5030	5030	5030	5030	0
12	20241128	183600	41172190	5030	5030	5030	5030	0
13	20241128	183500	41172190	5030	5030	5030	5030	0
14	20241128	183400	41172190	5030	5030	5030	5030	0
15	20241128	183300	41172190	5030	5030	5030	5030	0
16	20241128	183200	41172190	5030	5030	5030	5030	0
17	20241128	183100	41172190	5030	5030	5030	5030	0
18	20241128	183000	41172190	5030	5030	5030	5030	0
19	20241128	182900	41172190	5030	5030	5030	5030	0
20	20241128	182800	41172190	5030	5030	5030	5030	0
21	20241128	182700	41172190	5030	5030	5030	5030	0
22	20241128	182600	41172190	5030	5030	5030	5030	0
23	20241128	182500	41172190	5030	5030	5030	5030	0
24	20241128	182400	41172190	5030	5030	5030	5030	0
25	20241128	182300	41172190	5030	5030	5030	5030	0
26	20241128	182200	41172190	5030	5030	5030	5030	0
27	20241128	182100	41172190	5030	5030	5030	5030	0
28	20241128	182000	41172190	5030	5030	5030	5030	0
29	20241128	181900	41172190	5030	5030	5030	5030	0
30	20241128	181800	41172190	5030	5030	5030	5030	0
31	20241128	181700	41172190	5030	5030	5030	5030	0
32	20241128	181600	41172190	5030	5030	5030	5030	676
33	20241128	181500	41172190	5030	5030	5030	5030	0
34	20241128	181400	41172190	5030	5030	5030	5030	0
35	20241128	181300	41172190	5030	5030	5030	5030	0
36	20241128	181200	41172190	5030	5030	5030	5030	0
37	20241128	181100	41172190	5030	5030	5030	5030	0
38	20241128	181000	41172190	5030	5030	5030	5030	0
39	20241128	180900	41172190	5030	5030	5030	5030	0
40	20241128	180800	41172190	5030	5030	5030	5030	0
41	20241128	180700	41172190	5030	5030	5030	5030	0
42	20241128	180600	41172190	5030	5030	5030	5030	0
43	20241128	180500	41172190	5030	5030	5030	5030	0
44	20241128	180400	41172190	5030	5030	5030	5030	0
45	20241128	180300	41172190	5030	5030	5030	5030	0
46	20241128	180200	41172190	5030	5030	5030	5030	0
47	20241128	180100	41172190	5030	5030	5030	5030	0
48	20241128	180000	41172190	5030	5030	5030	5030	0
49	20241128	175900	41172190	5030	5030	5030	5030	0
50	20241128	175800	41172190	5030	5030	5030	5030	0
51	20241128	175700	41172190	5030	5030	5030	5030	0
52	20241128	175600	41172190	5030	5030	5030	5030	0
53	20241128	175500	41172190	5030	5030	5030	5030	0
54	20241128	175400	41172190	5030	5030	5030	5030	0
55	20241128	175300	41172190	5030	5030	5030	5030	0
56	20241128	175200	41172190	5030	5030	5030	5030	0
57	20241128	175100	41172190	5030	5030	5030	5030	0
58	20241128	175000	41172190	5030	5030	5030	5030	0
59	20241128	174900	41172190	5030	5030	5030	5030	0
60	20241128	174800	41172190	5030	5030	5030	5030	0
61	20241128	174700	41172190	5030	5030	5030	5030	0
62	20241128	174600	41172190	5030	5030	5030	5030	676
63	20241128	174500	41172190	5030	5030	5030	5030	0
64	20241128	174400	41172190	5030	5030	5030	5030	0
65	20241128	174300	41172190	5030	5030	5030	5030	0
66	20241128	174200	41172190	5030	5030	5030	5030	0
67	20241128	174100	41172190	5030	5030	5030	5030	0
68	20241128	174000	41172190	5030	5030	5030	5030	0
69	20241128	173900	41172190	5030	5030	5030	5030	0
70	20241128	173800	41172190	5030	5030	5030	5030	0
71	20241128	173700	41172190	5030	5030	5030	5030	0
72	20241128	173600	41172190	5030	5030	5030	5030	0
73	20241128	173500	41172190	5030	5030	5030	5030	0
74	20241128	173400	41172190	5030	5030	5030	5030	0
75	20241128	173300	41172190	5030	5030	5030	5030	0
76	20241128	173200	41172190	5030	5030	5030	5030	0
77	20241128	173100	41172190	5030	5030	5030	5030	0
78	20241128	173000	41172190	5030	5030	5030	5030	0
79	20241128	172900	41172190	5030	5030	5030	5030	0
80	20241128	172800	41172190	5030	5030	5030	5030	0
81	20241128	172700	41172190	5030	5030	5030	5030	0
82	20241128	172600	41172190	5030	5030	5030	5030	0
83	20241128	172500	41172190	5030	5030	5030	5030	0
84	20241128	172400	41172190	5030	5030	5030	5030	0
85	20241128	172300	41172190	5030	5030	5030	5030	0
86	20241128	172200	41172190	5030	5030	5030	5030	0
87	20241128	172100	41172190	5030	5030	5030	5030	0
88	20241128	172000	41172190	5030	5030	5030	5030	0
89	20241128	171900	41172190	5030	5030	5030	5030	0
90	20241128	171800	41172190	5030	5030	5030	5030	0
91	20241128	171700	41172190	5030	5030	5030	5030	0
92	20241128	171600	41172190	5030	5030	5030	5030	676
93	20241128	171500	41172190	5030	5030	5030	5030	0
94	20241128	171400	41172190	5030	5030	5030	5030	0
95	20241128	171300	41172190	5030	5030	5030	5030	0
96	20241128	171200	41172190	5030	5030	5030	5030	0
97	20241128	171100	41172190	5030	5030	5030	5030	0
98	20241128	171000	41172190	5030	5030	5030	5030	0
99	20241128	170900	41172190	5030	5030	5030	5030	0
100	20241128	170800	41172190	5030	5030	5030	5030	0
101	20241128	170700	41172190	5030	5030	5030	5030	0
102	20241128	170600	41172190	5030	5030	5030	5030	0
103	20241128	170500	41172190	5030	5030	5030	5030	0
104	20241128	170400	41172190	5030	5030	5030	5030	0
105	20241128	170300	41172190	5030	5030	5030	5030	0
106	20241128	170200	41172190	5030	5030	5030	5030	0
107	20241128	170100	41172190	5030	5030	5030	5030	0
108	20241128	170000	41172190	5030	5030	5030	5030	0
109	20241128	165900	41172190	5030	5030	5030	5030	0
110	20241128	165800	41172190	5030	5030	5030	5030	0
111	20241128	165700	41172190	5030	5030	5030	5030	0
112	20241128	165600	41172190	5030	5030	5030	5030	0
113	20241128	165500	41172190	5030	5030	5030	5030	0
114	20241128	165400	41172190	5030	5030	5030	5030	0
115	20241128	165300	41172190	5030	5030	5030	5030	0
116	20241128	165200	41172190	5030	5030	5030	5030	0
117	20241128	165100	41172190	5030	5030	5030	5030	0
118	20241128	165000	41172190	5030	5030	5030	5030	0
119	20241128	164900	41172190	5030	5030	5030	5030	0
120	20241128	164800	41172190	5030	5030	5030	5030	0
121	20241128	164700	41172190	5030	5030	5030	5030	0
122	20241128	164600	41172190	5030	5030	5030	5030	676
123	20241128	164500	41172190	5030	5030	5030	5030	0
124	20241128	164400	41172190	5030	5030	5030	5030	0
125	20241128	164300	41172190	5030	5030	5030	5030	0
126	20241128	164200	41172190	5030	5030	5030	5030	0
127	20241128	164100	41172190	5030	5030	5030	5030	0
128	20241128	164000	41172190	5030	5030	5030	5030	0
129	20241128	163900	41172190	5030	5030	5030	5030	0
130	20241128	163800	41172190	5030	5030	5030	5030	0
131	20241128	163700	41172190	5030	5030	5030	5030	0
132	20241128	163600	41172190	5030	5030	5030	5030	0
133	20241128	163500	41172190	5030	5030	5030	5030	0
134	20241128	163400	41172190	5030	5030	5030	5030	0
135	20241128	163300	41172190	5030	5030	5030	5030	0
136	20241128	163200	41172190	5030	5030	5030	5030	0
137	20241128	163100	41172190	5030	5030	5030	5030	0
138	20241128	163000	41172190	5030	5030	5030	5030	0
139	20241128	162900	41172190	5030	5030	5030	5030	0
140	20241128	162800	41172190	5030	5030	5030	5030	0
141	20241128	162700	41172190	5030	5030	5030	5030	0
142	20241128	162600	41172190	5030	5030	5030	5030	0
143	20241128	162500	41172190	5030	5030	5030	5030	0
144	20241128	162400	41172190	5030	5030	5030	5030	0
145	20241128	162300	41172190	5030	5030	5030	5030	0
146	20241128	162200	41172190	5030	5030	5030	5030	0
147	20241128	162100	41172190	5030	5030	5030	5030	0
148	20241128	162000	41172190	5030	5030	5030	5030	0
149	20241128	161900	41172190	5030	5030	5030	5030	0
150	20241128	161800	41172190	5030	5030	5030	5030	0
151	20241128	161700	41172190	5030	5030	5030	5030	0
152	20241128	161600	41172190	5030	5030	5030	5030	676
153	20241128	161500	41172190	5030	5030	5030	5030	0
154	20241128	161400	41172190	5030	5030	5030	5030	0
155	20241128	161300	41172190	5030	5030	5030	5030	0
156	20241128	161200	41172190	5030	5030	5030	5030	0
157	20241128	161100	41172190	5030	5030	5030	5030	0
158	20241128	161000	41172190	5030	5030	5030	5030	0
159	20241128	160900	41172190	5030	5030	5030	5030	0
160	20241128	160800	41172190	5030	5030	5030	5030	0
161	20241128	160700	41172190	5030	5030	5030	5030	0
162	20241128	160600	41172190	5030	5030	5030	5030	0
163	20241128	160500	41172190	5030	5030	5030	5030	0
164	20241128	160400	41172190	5030	5030	5030	5030	0
165	20241128	160300	41172190	5030	5030	5030	5030	0
166	20241128	160200	41172190	5030	5030	5030	5030	0
167	20241128	160100	41172190	5030	5030	5030	5030	0
168	20241128	160000	41172190	5030	5030	5030	5030	0
169	20241128	155900	41172190	5030	5030	5030	5030	0
170	20241128	155800	41172190	5030	5030	5030	5030	0
171	20241128	155700	41172190	5030	5030	5030	5030	0
172	20241128	155600	41172190	5030	5030	5030	5030	0
173	20241128	155500	41172190	5030	5030	5030	5030	0
174	20241128	155400	41172190	5030	5030	5030	5030	0
175	20241128	155300	41172190	5030	5030	5030	5030	0
176	20241128	155200	41172190	5030	5030	5030	5030	0
177	20241128	155100	41172190	5030	5030	5030	5030	0
178	20241128	155000	41172190	5030	5030	5030	5030	0
179	20241128	154900	41172190	5030	5030	5030	5030	0
180	20241128	154800	41172190	5030	5030	5030	5030	0
181	20241128	154700	41172190	5030	5030	5030	5030	0
182	20241128	154600	41172190	5030	5030	5030	5030	676
183	20241128	154500	41172190	5030	5030	5030	5030	0
184	20241128	154400	41172190	5030	5030	5030	5030	0
185	20241128	154300	41172190	5030	5030	5030	5030	0
186	20241128	154200	41172190	5030	5030	5030	5030	0
187	20241128	154100	41172190	5030	5030	5030	5030	0
188	20241128	154000	41172190	5030	5030	5030	5030	0
189	20241128	153900	41172190	5030	5030	5030	5030	0
190	20241128	153800	41172190	5030	5030	5030	5030	0
191	20241128	153700	41172190	5030	5030	5030	5030	0
192	20241128	153600	41172190	5030	5030	5030	5030	0
193	20241128	153500	41172190	5030	5030	5030	5030	0
194	20241128	153400	41172190	5030	5030	5030	5030	0
195	20241128	153300	41172190	5030	5030	5030	5030	0
196	20241128	153200	41172190	5030	5030	5030	5030	0
197	20241128	153100	41172190	5030	5030	5030	5030	0
198	20241128	153000	41172190	5030	5030	5030	5030	676
199	20241128	152900	37771910	5050	5050	5050	5050	0
200	20241128	152800	37771910	5050	5050	5050	5050	0
201	20241128	152700	37771910	5050	5050	5050	5050	0
202	20241128	152600	37771910	5050	5050	5050	5050	0
203	20241128	152500	37771910	5050	5050	5050	5050	0
204	20241128	152400	37771910	5050	5050	5050	5050	0
205	20241128	152300	37771910	5050	5050	5050	5050	0
206	20241128	152200	37771910	5050	5050	5050	5050	0
207	20241128	152100	37771910	5050	5050	5050	5050	0
208	20241128	152000	37771910	5050	5050	5050	5050	0
209	20241128	151900	37771910	5050	5050	5050	5050	0
210	20241128	151800	37771910	5050	5050	5050	5050	0
211	20241128	151700	37771910	5050	5050	5050	5050	0
212	20241128	151600	37771910	5050	5050	5050	5050	0
213	20241128	151500	37771910	5050	5050	5050	5050	0
214	20241128	151400	37771910	5050	5050	5050	5050	0
215	20241128	151300	37771910	5050	5050	5050	5050	0
216	20241128	151200	37771910	5050	5050	5050	5050	0
217	20241128	151100	37771910	5050	5050	5050	5050	0
218	20241128	151000	37771910	5050	5050	5050	5050	0
219	20241128	150900	37771910	5050	5050	5050	5050	0
220	20241128	150800	37771910	5050	5030	5050	5030	105
221	20241128	150700	37243560	5030	5030	5030	5030	0
222	20241128	150600	37243560	5030	5030	5030	5030	0
223	20241128	150500	37243560	5030	5030	5030	5030	0
224	20241128	150400	37243560	5030	5030	5030	5030	0
225	20241128	150300	37243560	5030	5030	5030	5030	0
226	20241128	150200	37243560	5030	5030	5030	5030	0
227	20241128	150100	37243560	5030	5030	5030	5030	0
228	20241128	150000	37243560	5030	5030	5030	5030	0
229	20241128	145900	37243560	5030	5030	5030	5030	5
230	20241128	145800	37218410	5040	5040	5040	5040	0
231	20241128	145700	37218410	5040	5040	5040	5040	0
232	20241128	145600	37218410	5040	5040	5040	5040	0
233	20241128	145500	37218410	5040	5040	5040	5040	0
234	20241128	145400	37218410	5040	5040	5040	5040	0
235	20241128	145300	37218410	5040	5040	5040	5040	0
236	20241128	145200	37218410	5040	5040	5040	5040	0
237	20241128	145100	37218410	5040	5040	5040	5040	0
238	20241128	145000	37218410	5040	5040	5040	5040	3
239	20241128	144900	37203290	5030	5030	5030	5030	0
240	20241128	144800	37203290	5030	5030	5030	5030	0
241	20241128	144700	37203290	5030	5030	5030	5030	0
242	20241128	144600	37203290	5030	5030	5030	5030	0
243	20241128	144500	37203290	5030	5030	5030	5030	0
244	20241128	144400	37203290	5030	5030	5030	5030	0
245	20241128	144300	37203290	5030	5030	5030	5030	177
246	20241128	144200	36312980	5030	5030	5030	5030	0
247	20241128	144100	36312980	5030	5030	5030	5030	0
248	20241128	144000	36312980	5030	5030	5030	5030	1
249	20241128	143900	36307950	5040	5050	5050	5040	283
250	20241128	143800	34881450	5050	5050	5050	5050	0
251	20241128	143700	34881450	5050	5050	5050	5050	0
252	20241128	143600	34881450	5050	5050	5050	5050	0
253	20241128	143500	34881450	5050	5050	5050	5050	0
254	20241128	143400	34881450	5050	5050	5050	5050	0
255	20241128	143300	34881450	5050	5050	5050	5050	0
256	20241128	143200	34881450	5050	5050	5050	5050	0
257	20241128	143100	34881450	5050	5050	5050	5050	0
258	20241128	143000	34881450	5050	5050	5050	5050	0
259	20241128	142900	34881450	5050	5050	5050	5050	0
260	20241128	142800	34881450	5050	5030	5050	5030	1191
261	20241128	142700	28876630	5030	5030	5030	5030	0
262	20241128	142600	28876630	5030	5030	5030	5030	0
263	20241128	142500	28876630	5030	5030	5030	5030	0
264	20241128	142400	28876630	5030	5030	5030	5030	0
265	20241128	142300	28876630	5030	5030	5030	5030	0
266	20241128	142200	28876630	5030	5030	5030	5030	0
267	20241128	142100	28876630	5030	5030	5030	5030	0
268	20241128	142000	28876630	5030	5030	5030	5030	0
269	20241128	141900	28876630	5030	5030	5030	5030	0
270	20241128	141800	28876630	5030	5030	5030	5030	0
271	20241128	141700	28876630	5030	5030	5030	5030	0
272	20241128	141600	28876630	5030	5030	5030	5030	0
273	20241128	141500	28876630	5030	5030	5030	5030	0
274	20241128	141400	28876630	5030	5030	5030	5030	2
275	20241128	141300	28866570	5030	5030	5030	5030	0
276	20241128	141200	28866570	5030	5030	5030	5030	0
277	20241128	141100	28866570	5030	5030	5030	5030	0
278	20241128	141000	28866570	5030	5030	5030	5030	0
279	20241128	140900	28866570	5030	5030	5030	5030	0
280	20241128	140800	28866570	5030	5030	5030	5030	0
281	20241128	140700	28866570	5030	5030	5030	5030	0
282	20241128	140600	28866570	5030	5030	5030	5030	0
283	20241128	140500	28866570	5030	5030	5030	5030	0
284	20241128	140400	28866570	5030	5030	5030	5030	0
285	20241128	140300	28866570	5030	5030	5030	5030	0
286	20241128	140200	28866570	5030	5030	5030	5030	6
287	20241128	140100	28836390	5020	5020	5020	5020	0
288	20241128	140000	28836390	5020	5020	5020	5020	0
289	20241128	135900	28836390	5020	5020	5020	5020	0
290	20241128	135800	28836390	5020	5020	5020	5020	0
291	20241128	135700	28836390	5020	5020	5020	5020	0
292	20241128	135600	28836390	5020	5020	5020	5020	0
293	20241128	135500	28836390	5020	5020	5020	5020	0
294	20241128	135400	28836390	5020	5020	5020	5020	0
295	20241128	135300	28836390	5020	5020	5020	5020	0
296	20241128	135200	28836390	5020	5030	5030	5020	66
297	20241128	135100	28504820	5030	5030	5030	5030	0
298	20241128	135000	28504820	5030	5030	5030	5030	0
299	20241128	134900	28504820	5030	5030	5030	5030	0
300	20241128	134800	28504820	5030	5030	5030	5030	0
301	20241128	134700	28504820	5030	5030	5030	5030	0
302	20241128	134600	28504820	5030	5030	5030	5030	0
303	20241128	134500	28504820	5030	5030	5030	5030	0
304	20241128	134400	28504820	5030	5030	5030	5030	0
305	20241128	134300	28504820	5030	5030	5030	5030	0
306	20241128	134200	28504820	5030	5030	5030	5030	0
307	20241128	134100	28504820	5030	5030	5030	5030	0
308	20241128	134000	28504820	5030	5030	5030	5030	0
309	20241128	133900	28504820	5030	5030	5030	5030	0
310	20241128	133800	28504820	5030	5030	5030	5030	0
311	20241128	133700	28504820	5030	5030	5030	5030	65
312	20241128	133600	28177870	5030	5030	5030	5030	100
313	20241128	133500	27674870	5030	5030	5030	5030	0
314	20241128	133400	27674870	5030	5030	5030	5030	0
315	20241128	133300	27674870	5030	5030	5030	5030	0
316	20241128	133200	27674870	5030	5030	5030	5030	4
317	20241128	133100	27654750	5030	5030	5030	5030	0
318	20241128	133000	27654750	5030	5030	5030	5030	141
319	20241128	132900	26945520	5040	5040	5040	5040	0
320	20241128	132800	26945520	5040	5040	5040	5040	0
321	20241128	132700	26945520	5040	5040	5040	5040	0
322	20241128	132600	26945520	5040	5040	5040	5040	0
323	20241128	132500	26945520	5040	5040	5040	5040	0
324	20241128	132400	26945520	5040	5040	5040	5040	0
325	20241128	132300	26945520	5040	5040	5040	5040	0
326	20241128	132200	26945520	5040	5040	5040	5040	0
327	20241128	132100	26945520	5040	5040	5040	5040	0
328	20241128	132000	26945520	5040	5040	5040	5040	16
329	20241128	131900	26864880	5040	5040	5040	5040	0
330	20241128	131800	26864880	5040	5040	5040	5040	0
331	20241128	131700	26864880	5040	5040	5040	5040	0
332	20241128	131600	26864880	5040	5040	5040	5040	0
333	20241128	131500	26864880	5040	5040	5040	5040	0
334	20241128	131400	26864880	5040	5040	5040	5040	0
335	20241128	131300	26864880	5040	5040	5040	5040	0
336	20241128	131200	26864880	5040	5040	5040	5040	0
337	20241128	131100	26864880	5040	5040	5040	5040	0
338	20241128	131000	26864880	5040	5040	5040	5040	0
339	20241128	130900	26864880	5040	5040	5040	5040	1
340	20241128	130800	26859840	5040	5040	5040	5040	0
341	20241128	130700	26859840	5040	5040	5040	5040	0
342	20241128	130600	26859840	5040	5040	5040	5040	0
343	20241128	130500	26859840	5040	5040	5040	5040	0
344	20241128	130400	26859840	5040	5040	5040	5040	0
345	20241128	130300	26859840	5040	5040	5040	5040	0
346	20241128	130200	26859840	5040	5040	5040	5040	0
347	20241128	130100	26859840	5040	5040	5040	5040	0
348	20241128	130000	26859840	5040	5040	5040	5040	0
349	20241128	125900	26859840	5040	5040	5040	5040	0
350	20241128	125800	26859840	5040	5040	5040	5040	0
351	20241128	125700	26859840	5040	5040	5040	5040	0
352	20241128	125600	26859840	5040	5040	5040	5040	0
353	20241128	125500	26859840	5040	5040	5040	5040	0
354	20241128	125400	26859840	5040	5040	5040	5040	0
355	20241128	125300	26859840	5040	5040	5040	5040	0
356	20241128	125200	26859840	5040	5040	5040	5040	0
357	20241128	125100	26859840	5040	5040	5040	5040	0
358	20241128	125000	26859840	5040	5040	5040	5040	0
359	20241128	124900	26859840	5040	5040	5040	5040	0
360	20241128	124800	26859840	5040	5040	5040	5040	0
361	20241128	124700	26859840	5040	5040	5040	5040	7
362	20241128	124600	26824560	5040	5040	5040	5040	0
363	20241128	124500	26824560	5040	5040	5040	5040	0
364	20241128	124400	26824560	5040	5040	5040	5040	0
365	20241128	124300	26824560	5040	5040	5040	5040	0
366	20241128	124200	26824560	5040	5040	5040	5040	0
367	20241128	124100	26824560	5040	5040	5040	5040	0
368	20241128	124000	26824560	5040	5040	5040	5040	0
369	20241128	123900	26824560	5040	5040	5040	5040	0
370	20241128	123800	26824560	5040	5040	5040	5040	208
371	20241128	123700	25776240	5050	5050	5050	5050	0
372	20241128	123600	25776240	5050	5050	5050	5050	0
373	20241128	123500	25776240	5050	5050	5050	5050	0
374	20241128	123400	25776240	5050	5050	5050	5050	0
375	20241128	123300	25776240	5050	5050	5050	5050	0
376	20241128	123200	25776240	5050	5050	5050	5050	0
377	20241128	123100	25776240	5050	5050	5050	5050	0
378	20241128	123000	25776240	5050	5050	5050	5050	0
379	20241128	122900	25776240	5050	5050	5050	5050	0
380	20241128	122800	25776240	5050	5050	5050	5050	0
381	20241128	122700	25776240	5050	5050	5050	5050	0
382	20241128	122600	25776240	5050	5050	5050	5050	0
383	20241128	122500	25776240	5050	5050	5050	5050	0
384	20241128	122400	25776240	5050	5050	5050	5050	0
385	20241128	122300	25776240	5050	5050	5050	5050	0
386	20241128	122200	25776240	5050	5050	5050	5050	0
387	20241128	122100	25776240	5050	5050	5050	5050	0
388	20241128	122000	25776240	5050	5050	5050	5050	0
389	20241128	121900	25776240	5050	5050	5050	5050	0
390	20241128	121800	25776240	5050	5050	5050	5050	0
391	20241128	121700	25776240	5050	5050	5050	5050	0
392	20241128	121600	25776240	5050	5050	5050	5050	0
393	20241128	121500	25776240	5050	5050	5050	5050	0
394	20241128	121400	25776240	5050	5050	5050	5050	0
395	20241128	121300	25776240	5050	5050	5050	5050	10
396	20241128	121200	25725740	5040	5040	5040	5040	0
397	20241128	121100	25725740	5040	5040	5040	5040	0
398	20241128	121000	25725740	5040	5040	5040	5040	0
399	20241128	120900	25725740	5040	5040	5040	5040	0
400	20241128	120800	25725740	5040	5040	5040	5040	0
401	20241128	120700	25725740	5040	5040	5040	5040	0
402	20241128	120600	25725740	5040	5040	5040	5040	0
403	20241128	120500	25725740	5040	5040	5040	5040	0
404	20241128	120400	25725740	5040	5040	5040	5040	0
405	20241128	120300	25725740	5040	5040	5040	5040	0
406	20241128	120200	25725740	5040	5040	5040	5040	41
407	20241128	120100	25519100	5040	5040	5040	5040	0
408	20241128	120000	25519100	5040	5040	5040	5040	0
409	20241128	115900	25519100	5040	5040	5040	5040	200
410	20241128	115800	24511100	5040	5040	5040	5040	0
411	20241128	115700	24511100	5040	5040	5040	5040	0
412	20241128	115600	24511100	5040	5040	5040	5040	0
413	20241128	115500	24511100	5040	5040	5040	5040	0
414	20241128	115400	24511100	5040	5040	5040	5040	0
415	20241128	115300	24511100	5040	5040	5040	5040	100
416	20241128	115200	24007100	5040	5040	5040	5040	0
417	20241128	115100	24007100	5040	5040	5040	5040	100
418	20241128	115000	23503100	5040	5040	5040	5040	0
419	20241128	114900	23503100	5040	5040	5040	5040	0
420	20241128	114800	23503100	5040	5040	5040	5040	0
421	20241128	114700	23503100	5040	5040	5040	5040	0
422	20241128	114600	23503100	5040	5040	5040	5040	0
423	20241128	114500	23503100	5040	5040	5040	5040	0
424	20241128	114400	23503100	5040	5040	5040	5040	0
425	20241128	114300	23503100	5040	5040	5040	5040	0
426	20241128	114200	23503100	5040	5040	5040	5040	0
427	20241128	114100	23503100	5040	5040	5040	5040	0
428	20241128	114000	23503100	5040	5040	5040	5040	0
429	20241128	113900	23503100	5040	5040	5040	5040	0
430	20241128	113800	23503100	5040	5040	5040	5040	0
431	20241128	113700	23503100	5040	5040	5040	5040	0
432	20241128	113600	23503100	5040	5040	5040	5040	0
433	20241128	113500	23503100	5040	5040	5040	5040	0
434	20241128	113400	23503100	5040	5040	5040	5040	158
435	20241128	113300	22706780	5030	5030	5030	5030	0
436	20241128	113200	22706780	5030	5030	5030	5030	0
437	20241128	113100	22706780	5030	5030	5030	5030	0
438	20241128	113000	22706780	5030	5030	5030	5030	0
439	20241128	112900	22706780	5030	5030	5030	5030	7
440	20241128	112800	22671570	5030	5030	5030	5030	0
441	20241128	112700	22671570	5030	5030	5030	5030	4
442	20241128	112600	22651450	5020	5020	5020	5020	0
443	20241128	112500	22651450	5020	5020	5020	5020	0
444	20241128	112400	22651450	5020	5020	5020	5020	0
445	20241128	112300	22651450	5020	5020	5020	5020	157
446	20241128	112200	21863310	5020	5020	5020	5020	103
447	20241128	112100	21346250	5010	5010	5010	5010	0
448	20241128	112000	21346250	5010	5010	5010	5010	0
449	20241128	111900	21346250	5010	5010	5010	5010	0
450	20241128	111800	21346250	5010	5010	5010	5010	0
451	20241128	111700	21346250	5010	5010	5010	5010	0
452	20241128	111600	21346250	5010	5010	5010	5010	0
453	20241128	111500	21346250	5010	5010	5010	5010	0
454	20241128	111400	21346250	5010	5010	5010	5010	0
455	20241128	111300	21346250	5010	5010	5010	5010	0
456	20241128	111200	21346250	5010	5010	5010	5010	0
457	20241128	111100	21346250	5010	5010	5010	5010	0
458	20241128	111000	21346250	5010	5010	5010	5010	0
459	20241128	110900	21346250	5010	5010	5010	5010	0
460	20241128	110800	21346250	5010	5010	5010	5010	0
461	20241128	110700	21346250	5010	5010	5010	5010	0
462	20241128	110600	21346250	5010	5010	5010	5010	0
463	20241128	110500	21346250	5010	5010	5010	5010	0
464	20241128	110400	21346250	5010	5010	5010	5010	0
465	20241128	110300	21346250	5010	5010	5010	5010	0
466	20241128	110200	21346250	5010	5010	5010	5010	0
467	20241128	110100	21346250	5010	5010	5010	5010	0
468	20241128	110000	21346250	5010	5010	5010	5010	0
469	20241128	105900	21346250	5010	5010	5010	5010	0
470	20241128	105800	21346250	5010	5010	5010	5010	0
471	20241128	105700	21346250	5010	5010	5010	5010	0
472	20241128	105600	21346250	5010	5010	5010	5010	0
473	20241128	105500	21346250	5010	5010	5010	5010	1
474	20241128	105400	21341240	5030	5030	5030	5030	180
475	20241128	105300	20435840	5010	5010	5010	5010	0
476	20241128	105200	20435840	5010	5010	5010	5010	0
477	20241128	105100	20435840	5010	5020	5020	5010	24
478	20241128	105000	20315420	5020	5020	5020	5010	26
479	20241128	104900	20185030	5010	5030	5030	5010	1322
480	20241128	104800	13548920	5030	5030	5030	5030	0
481	20241128	104700	13548920	5030	5030	5030	5030	0
482	20241128	104600	13548920	5030	5030	5030	5030	1
483	20241128	104500	13543890	5030	5030	5030	5030	0
484	20241128	104400	13543890	5030	5030	5030	5030	0
485	20241128	104300	13543890	5030	5040	5040	5030	200
486	20241128	104200	12537710	5050	5050	5050	5050	160
487	20241128	104100	11729710	5040	5040	5040	5040	0
488	20241128	104000	11729710	5040	5040	5040	5040	0
489	20241128	103900	11729710	5040	5040	5040	5040	0
490	20241128	103800	11729710	5040	5040	5040	5040	0
491	20241128	103700	11729710	5040	5040	5040	5040	1
492	20241128	103600	11724670	5050	5050	5050	5050	7
493	20241128	103500	11689320	5050	5050	5050	5050	0
494	20241128	103400	11689320	5050	5050	5050	5050	0
495	20241128	103300	11689320	5050	5050	5050	5050	0
496	20241128	103200	11689320	5050	5050	5050	5050	0
497	20241128	103100	11689320	5050	5030	5050	5030	4
498	20241128	103000	11669140	5050	5050	5050	5050	0
499	20241128	102900	11669140	5050	5050	5050	5050	0
500	20241128	102800	11669140	5050	5050	5050	5050	20
501	20241128	102700	11568140	5020	5020	5020	5020	0
502	20241128	102600	11568140	5020	5020	5020	5020	0
503	20241128	102500	11568140	5020	5020	5020	5020	0
504	20241128	102400	11568140	5020	5030	5030	5020	201
505	20241128	102300	10557120	5030	5030	5030	5030	0
506	20241128	102200	10557120	5030	5030	5030	5030	0
507	20241128	102100	10557120	5030	5040	5040	5030	13
508	20241128	102000	10491620	5040	5040	5040	5040	0
509	20241128	101900	10491620	5040	5040	5040	5040	0
510	20241128	101800	10491620	5040	5040	5040	5040	0
511	20241128	101700	10491620	5040	5040	5040	5040	1
512	20241128	101600	10486580	5050	5050	5050	5050	154
513	20241128	101500	9708880	5040	5040	5040	5040	0
514	20241128	101400	9708880	5040	5040	5040	5040	0
515	20241128	101300	9708880	5040	5040	5040	5040	0
516	20241128	101200	9708880	5040	5040	5040	5040	27
517	20241128	101100	9572800	5040	5040	5040	5040	38
518	20241128	101000	9381280	5040	5040	5040	5040	0
519	20241128	100900	9381280	5040	5040	5040	5040	2
520	20241128	100800	9371200	5040	5040	5040	5040	0
521	20241128	100700	9371200	5040	5040	5040	5040	12
522	20241128	100600	9310720	5030	5040	5040	5030	69
523	20241128	100500	8963500	5050	5050	5050	5050	1
524	20241128	100400	8958450	5050	5050	5050	5050	0
525	20241128	100300	8958450	5050	5050	5050	5050	0
526	20241128	100200	8958450	5050	5050	5050	5050	0
527	20241128	100100	8958450	5050	5050	5050	5050	0
528	20241128	100000	8958450	5050	5050	5050	5050	0
529	20241128	095900	8958450	5050	5050	5050	5050	0
530	20241128	095800	8958450	5050	5050	5050	5050	0
531	20241128	095700	8958450	5050	5050	5050	5050	0
532	20241128	095600	8958450	5050	5040	5050	5040	2
533	20241128	095500	8948360	5030	5030	5030	5030	0
534	20241128	095400	8948360	5030	5030	5030	5030	0
535	20241128	095300	8948360	5030	5030	5030	5030	115
536	20241128	095200	8369910	5030	5050	5050	5030	202
537	20241128	095100	7353380	5070	5070	5070	5070	0
538	20241128	095000	7353380	5070	5070	5070	5070	0
539	20241128	094900	7353380	5070	5070	5070	5070	0
540	20241128	094800	7353380	5070	5070	5070	5070	0
541	20241128	094700	7353380	5070	5060	5070	5060	2
542	20241128	094600	7343250	5060	5060	5060	5060	0
543	20241128	094500	7343250	5060	5060	5060	5060	0
544	20241128	094400	7343250	5060	5060	5060	5060	0
545	20241128	094300	7343250	5060	5060	5060	5060	0
546	20241128	094200	7343250	5060	5060	5060	5060	0
547	20241128	094100	7343250	5060	5060	5060	5060	1
548	20241128	094000	7338190	5060	5060	5060	5060	1
549	20241128	093900	7333130	5060	5060	5060	5060	0
550	20241128	093800	7333130	5060	5060	5060	5060	0
551	20241128	093700	7333130	5060	5060	5060	5060	0
552	20241128	093600	7333130	5060	5060	5060	5060	0
553	20241128	093500	7333130	5060	5060	5060	5060	0
554	20241128	093400	7333130	5060	5060	5060	5060	1
555	20241128	093300	7328070	5030	5030	5030	5030	0
556	20241128	093200	7328070	5030	5030	5030	5030	0
557	20241128	093100	7328070	5030	5030	5030	5030	0
558	20241128	093000	7328070	5030	5030	5030	5030	0
559	20241128	092900	7328070	5030	5030	5030	5030	0
560	20241128	092800	7328070	5030	5030	5030	5030	0
561	20241128	092700	7328070	5030	5030	5030	5030	0
562	20241128	092600	7328070	5030	5030	5030	5030	0
563	20241128	092500	7328070	5030	5070	5070	5030	520
564	20241128	092400	4710900	5070	5070	5070	5070	0
565	20241128	092300	4710900	5070	5070	5070	5070	34
566	20241128	092200	4538520	5040	5040	5040	5040	0
567	20241128	092100	4538520	5040	5040	5040	5040	0
568	20241128	092000	4538520	5040	5040	5040	5040	0
569	20241128	091900	4538520	5040	5040	5040	5040	0
570	20241128	091800	4538520	5040	5040	5040	5040	0
571	20241128	091700	4538520	5040	5040	5040	5040	0
572	20241128	091600	4538520	5040	5060	5060	5040	369
573	20241128	091500	2678420	5070	5070	5070	5070	0
574	20241128	091400	2678420	5070	5070	5070	5070	0
575	20241128	091300	2678420	5070	5070	5070	5070	0
576	20241128	091200	2678420	5070	5080	5080	5070	204
577	20241128	091100	1643800	5100	5100	5100	5100	0
578	20241128	091000	1643800	5100	5100	5100	5100	1
579	20241128	090900	1638700	5110	5110	5110	5110	1
580	20241128	090800	1633590	5110	5110	5110	5110	54
581	20241128	090700	1357650	5110	5110	5110	5110	1
582	20241128	090600	1352540	5110	5110	5110	5110	1
583	20241128	090500	1347430	5110	5100	5110	5100	84
584	20241128	090400	919020	5100	5110	5110	5100	2
585	20241128	090300	908810	5110	5110	5110	5110	1
586	20241128	090200	903700	5110	5110	5110	5110	1
587	20241128	090100	898590	5080	5120	5120	5080	112
588	20241128	090000	329590	5140	5150	5150	5140	64